30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250515 | 182800 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 3458 |
| 3 | 20250515 | 182700 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 4 | 20250515 | 182600 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 5 | 20250515 | 182500 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 6 | 20250515 | 182400 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 7 | 20250515 | 182300 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 8 | 20250515 | 182200 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 9 | 20250515 | 182100 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 10 | 20250515 | 182000 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 11 | 20250515 | 181900 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 12 | 20250515 | 181800 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 13 | 20250515 | 181700 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 14 | 20250515 | 181600 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 15 | 20250515 | 181500 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 16 | 20250515 | 181400 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 17 | 20250515 | 181300 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 18 | 20250515 | 181200 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 19 | 20250515 | 181100 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 20 | 20250515 | 181000 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 21 | 20250515 | 180900 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 22 | 20250515 | 180800 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 23 | 20250515 | 180700 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 24 | 20250515 | 180600 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 25 | 20250515 | 180500 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 26 | 20250515 | 180400 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 27 | 20250515 | 180300 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 28 | 20250515 | 180200 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 29 | 20250515 | 180100 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 30 | 20250515 | 180000 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 31 | 20250515 | 175900 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 32 | 20250515 | 175800 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 3458 |
| 33 | 20250515 | 175700 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 34 | 20250515 | 175600 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 35 | 20250515 | 175500 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 36 | 20250515 | 175400 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 37 | 20250515 | 175300 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 38 | 20250515 | 175200 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 39 | 20250515 | 175100 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 40 | 20250515 | 175000 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 41 | 20250515 | 174900 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 42 | 20250515 | 174800 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 43 | 20250515 | 174700 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 44 | 20250515 | 174600 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 45 | 20250515 | 174500 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 46 | 20250515 | 174400 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 47 | 20250515 | 174300 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 48 | 20250515 | 174200 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 49 | 20250515 | 174100 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 50 | 20250515 | 174000 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 51 | 20250515 | 173900 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 52 | 20250515 | 173800 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 53 | 20250515 | 173700 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 54 | 20250515 | 173600 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 55 | 20250515 | 173500 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 56 | 20250515 | 173400 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 57 | 20250515 | 173300 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 58 | 20250515 | 173200 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 59 | 20250515 | 173100 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 60 | 20250515 | 173000 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 61 | 20250515 | 172900 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 62 | 20250515 | 172800 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 3458 |
| 63 | 20250515 | 172700 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 64 | 20250515 | 172600 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 65 | 20250515 | 172500 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 66 | 20250515 | 172400 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 67 | 20250515 | 172300 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 68 | 20250515 | 172200 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 69 | 20250515 | 172100 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 70 | 20250515 | 172000 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 71 | 20250515 | 171900 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 72 | 20250515 | 171800 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 73 | 20250515 | 171700 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 74 | 20250515 | 171600 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 75 | 20250515 | 171500 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 76 | 20250515 | 171400 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 77 | 20250515 | 171300 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 78 | 20250515 | 171200 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 79 | 20250515 | 171100 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 80 | 20250515 | 171000 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 81 | 20250515 | 170900 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 82 | 20250515 | 170800 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 83 | 20250515 | 170700 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 84 | 20250515 | 170600 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 85 | 20250515 | 170500 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 86 | 20250515 | 170400 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 87 | 20250515 | 170300 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 88 | 20250515 | 170200 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 89 | 20250515 | 170100 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 90 | 20250515 | 170000 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 91 | 20250515 | 165900 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 92 | 20250515 | 165800 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 3458 |
| 93 | 20250515 | 165700 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 94 | 20250515 | 165600 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 95 | 20250515 | 165500 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 96 | 20250515 | 165400 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 97 | 20250515 | 165300 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 98 | 20250515 | 165200 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 99 | 20250515 | 165100 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 100 | 20250515 | 165000 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 101 | 20250515 | 164900 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 102 | 20250515 | 164800 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 103 | 20250515 | 164700 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 104 | 20250515 | 164600 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 105 | 20250515 | 164500 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 106 | 20250515 | 164400 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 107 | 20250515 | 164300 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 108 | 20250515 | 164200 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 109 | 20250515 | 164100 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 110 | 20250515 | 164000 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 111 | 20250515 | 163900 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 112 | 20250515 | 163800 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 113 | 20250515 | 163700 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 114 | 20250515 | 163600 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 115 | 20250515 | 163500 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 116 | 20250515 | 163400 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 117 | 20250515 | 163300 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 118 | 20250515 | 163200 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 119 | 20250515 | 163100 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 120 | 20250515 | 163000 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 121 | 20250515 | 162900 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 122 | 20250515 | 162800 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 3458 |
| 123 | 20250515 | 162700 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 124 | 20250515 | 162600 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 125 | 20250515 | 162500 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 126 | 20250515 | 162400 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 127 | 20250515 | 162300 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 128 | 20250515 | 162200 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 129 | 20250515 | 162100 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 130 | 20250515 | 162000 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 131 | 20250515 | 161900 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 132 | 20250515 | 161800 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 133 | 20250515 | 161700 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 134 | 20250515 | 161600 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 135 | 20250515 | 161500 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 136 | 20250515 | 161400 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 137 | 20250515 | 161300 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 138 | 20250515 | 161200 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 139 | 20250515 | 161100 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 140 | 20250515 | 161000 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 141 | 20250515 | 160900 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 142 | 20250515 | 160800 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 143 | 20250515 | 160700 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 144 | 20250515 | 160600 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 145 | 20250515 | 160500 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 146 | 20250515 | 160400 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 147 | 20250515 | 160300 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 148 | 20250515 | 160200 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 149 | 20250515 | 160100 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 150 | 20250515 | 160000 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 151 | 20250515 | 155900 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 152 | 20250515 | 155800 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 3458 |
| 153 | 20250515 | 155700 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 154 | 20250515 | 155600 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 155 | 20250515 | 155500 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 156 | 20250515 | 155400 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 157 | 20250515 | 155300 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 158 | 20250515 | 155200 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 159 | 20250515 | 155100 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 160 | 20250515 | 155000 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 161 | 20250515 | 154900 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 162 | 20250515 | 154800 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 163 | 20250515 | 154700 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 164 | 20250515 | 154600 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 165 | 20250515 | 154500 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 166 | 20250515 | 154400 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 167 | 20250515 | 154300 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 168 | 20250515 | 154200 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 169 | 20250515 | 154100 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 170 | 20250515 | 154000 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 171 | 20250515 | 153900 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 172 | 20250515 | 153800 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 173 | 20250515 | 153700 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 174 | 20250515 | 153600 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 175 | 20250515 | 153500 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 176 | 20250515 | 153400 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 177 | 20250515 | 153300 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 178 | 20250515 | 153200 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 179 | 20250515 | 153100 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 180 | 20250515 | 153000 | 3541332000 | 23900 | 23900 | 23900 | 23900 | 3458 |
| 181 | 20250515 | 152900 | 3458685800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 182 | 20250515 | 152800 | 3458685800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 183 | 20250515 | 152700 | 3458685800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 184 | 20250515 | 152600 | 3458685800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 185 | 20250515 | 152500 | 3458685800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 186 | 20250515 | 152400 | 3458685800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 187 | 20250515 | 152300 | 3458685800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 188 | 20250515 | 152200 | 3458685800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 189 | 20250515 | 152100 | 3458685800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 190 | 20250515 | 152000 | 3458685800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 191 | 20250515 | 151900 | 3458685800 | 23950 | 23950 | 23950 | 23900 | 190 |
| 192 | 20250515 | 151800 | 3454137450 | 23950 | 23950 | 23950 | 23950 | 79 |
| 193 | 20250515 | 151700 | 3452245400 | 23900 | 23950 | 23950 | 23900 | 71 |
| 194 | 20250515 | 151600 | 3450545850 | 23950 | 23950 | 23950 | 23900 | 1157 |
| 195 | 20250515 | 151500 | 3422837700 | 23950 | 23900 | 23950 | 23850 | 3068 |
| 196 | 20250515 | 151400 | 3349468550 | 23900 | 23900 | 23900 | 23900 | 61 |
| 197 | 20250515 | 151300 | 3348010650 | 23900 | 23900 | 23900 | 23850 | 197 |
| 198 | 20250515 | 151200 | 3343304200 | 23900 | 23900 | 23900 | 23850 | 72 |
| 199 | 20250515 | 151100 | 3341583700 | 23900 | 23900 | 23900 | 23900 | 20 |
| 200 | 20250515 | 151000 | 3341105700 | 23900 | 23900 | 23900 | 23900 | 583 |
| 201 | 20250515 | 150900 | 3327172000 | 23900 | 23850 | 23900 | 23850 | 72 |
| 202 | 20250515 | 150800 | 3325453750 | 23850 | 23900 | 23900 | 23850 | 73 |
| 203 | 20250515 | 150700 | 3323711550 | 23900 | 23900 | 23900 | 23900 | 12 |
| 204 | 20250515 | 150600 | 3323424750 | 23900 | 23850 | 23900 | 23850 | 55 |
| 205 | 20250515 | 150500 | 3322112050 | 23850 | 23850 | 23900 | 23850 | 634 |
| 206 | 20250515 | 150400 | 3306990050 | 23900 | 23850 | 23900 | 23850 | 75 |
| 207 | 20250515 | 150300 | 3305200100 | 23850 | 23900 | 23900 | 23850 | 70 |
| 208 | 20250515 | 150200 | 3303529600 | 23900 | 23850 | 23900 | 23850 | 35 |
| 209 | 20250515 | 150100 | 3302693150 | 23900 | 23900 | 23900 | 23900 | 384 |
| 210 | 20250515 | 150000 | 3293515550 | 23900 | 23950 | 23950 | 23900 | 587 |
| 211 | 20250515 | 145900 | 3279478800 | 23950 | 23950 | 23950 | 23900 | 83 |
| 212 | 20250515 | 145800 | 3277491050 | 23950 | 23950 | 23950 | 23900 | 77 |
| 213 | 20250515 | 145700 | 3275647000 | 23950 | 23950 | 23950 | 23950 | 50 |
| 214 | 20250515 | 145600 | 3274449500 | 23950 | 23950 | 23950 | 23950 | 261 |
| 215 | 20250515 | 145500 | 3268198550 | 23950 | 23950 | 23950 | 23950 | 53 |
| 216 | 20250515 | 145400 | 3266929200 | 23950 | 23950 | 23950 | 23900 | 132 |
| 217 | 20250515 | 145300 | 3263772900 | 23950 | 23900 | 23950 | 23900 | 148 |
| 218 | 20250515 | 145200 | 3260230150 | 23950 | 23900 | 23950 | 23900 | 889 |
| 219 | 20250515 | 145100 | 3238976550 | 23950 | 23950 | 23950 | 23950 | 89 |
| 220 | 20250515 | 145000 | 3236845000 | 23950 | 23950 | 23950 | 23900 | 104 |
| 221 | 20250515 | 144900 | 3234354300 | 23950 | 23950 | 23950 | 23950 | 171 |
| 222 | 20250515 | 144800 | 3230258850 | 23950 | 23950 | 23950 | 23950 | 508 |
| 223 | 20250515 | 144700 | 3218092250 | 23950 | 23950 | 23950 | 23950 | 80 |
| 224 | 20250515 | 144600 | 3216176250 | 23900 | 23950 | 23950 | 23900 | 192 |
| 225 | 20250515 | 144500 | 3211577900 | 23950 | 23950 | 23950 | 23950 | 221 |
| 226 | 20250515 | 144400 | 3206284950 | 23950 | 23925 | 23950 | 23925 | 982 |
| 227 | 20250515 | 144300 | 3182766075 | 23950 | 23950 | 24000 | 23950 | 1570 |
| 228 | 20250515 | 144200 | 3145162225 | 24000 | 24050 | 24050 | 24000 | 186 |
| 229 | 20250515 | 144100 | 3140691875 | 24000 | 24000 | 24000 | 24000 | 101 |
| 230 | 20250515 | 144000 | 3138267875 | 24050 | 24000 | 24050 | 24000 | 61 |
| 231 | 20250515 | 143900 | 3136802075 | 24000 | 24050 | 24050 | 24000 | 124 |
| 232 | 20250515 | 143800 | 3133823875 | 24050 | 24000 | 24050 | 24000 | 230 |
| 233 | 20250515 | 143700 | 3128299225 | 24000 | 24000 | 24000 | 24000 | 63 |
| 234 | 20250515 | 143600 | 3126787225 | 24000 | 24000 | 24000 | 24000 | 64 |
| 235 | 20250515 | 143500 | 3125251225 | 24050 | 24050 | 24050 | 24000 | 203 |
| 236 | 20250515 | 143400 | 3120369775 | 24000 | 24000 | 24000 | 24000 | 127 |
| 237 | 20250515 | 143300 | 3117321775 | 24000 | 24050 | 24050 | 24000 | 82 |
| 238 | 20250515 | 143200 | 3115351575 | 24000 | 24000 | 24050 | 24000 | 87 |
| 239 | 20250515 | 143100 | 3113261075 | 24000 | 24050 | 24050 | 24000 | 151 |
| 240 | 20250515 | 143000 | 3109631125 | 24050 | 24050 | 24050 | 24000 | 248 |
| 241 | 20250515 | 142900 | 3103674325 | 24050 | 24000 | 24050 | 24000 | 33 |
| 242 | 20250515 | 142800 | 3102881325 | 24000 | 24050 | 24050 | 24000 | 1640 |
| 243 | 20250515 | 142700 | 3063510525 | 24050 | 24050 | 24050 | 24000 | 128 |
| 244 | 20250515 | 142600 | 3060432175 | 24050 | 24050 | 24050 | 24050 | 70 |
| 245 | 20250515 | 142500 | 3058748675 | 24050 | 24050 | 24050 | 24050 | 111 |
| 246 | 20250515 | 142400 | 3056079125 | 24050 | 24000 | 24050 | 24000 | 153 |
| 247 | 20250515 | 142300 | 3052399575 | 24050 | 24050 | 24050 | 24050 | 110 |
| 248 | 20250515 | 142200 | 3049754075 | 24050 | 24050 | 24050 | 24050 | 113 |
| 249 | 20250515 | 142100 | 3047036425 | 24050 | 24050 | 24050 | 24050 | 47 |
| 250 | 20250515 | 142000 | 3045906075 | 24050 | 24050 | 24050 | 24000 | 189 |
| 251 | 20250515 | 141900 | 3041360725 | 24050 | 24050 | 24050 | 24050 | 97 |
| 252 | 20250515 | 141800 | 3039027875 | 24050 | 24050 | 24050 | 24050 | 45 |
| 253 | 20250515 | 141700 | 3037945625 | 24050 | 24000 | 24050 | 24000 | 213 |
| 254 | 20250515 | 141600 | 3032823025 | 24000 | 24050 | 24050 | 24000 | 161 |
| 255 | 20250515 | 141500 | 3028955225 | 24000 | 24050 | 24050 | 24000 | 22 |
| 256 | 20250515 | 141400 | 3028427175 | 24050 | 24050 | 24050 | 24050 | 88 |
| 257 | 20250515 | 141300 | 3026310775 | 24050 | 24050 | 24050 | 24000 | 190 |
| 258 | 20250515 | 141200 | 3021744425 | 24000 | 24050 | 24050 | 24000 | 252 |
| 259 | 20250515 | 141100 | 3015696375 | 24050 | 24000 | 24050 | 24000 | 158 |
| 260 | 20250515 | 141000 | 3011899925 | 24050 | 24000 | 24050 | 24000 | 188 |
| 261 | 20250515 | 140900 | 3007383275 | 24000 | 24000 | 24050 | 24000 | 126 |
| 262 | 20250515 | 140800 | 3004355975 | 24050 | 24000 | 24050 | 24000 | 104 |
| 263 | 20250515 | 140700 | 3001856475 | 24050 | 24000 | 24050 | 24000 | 47 |
| 264 | 20250515 | 140600 | 3000727375 | 24000 | 23950 | 24050 | 23950 | 1059 |
| 265 | 20250515 | 140500 | 2975305825 | 24000 | 24000 | 24000 | 23950 | 242 |
| 266 | 20250515 | 140400 | 2969498575 | 24000 | 24000 | 24000 | 24000 | 122 |
| 267 | 20250515 | 140300 | 2966570575 | 24000 | 24000 | 24000 | 24000 | 226 |
| 268 | 20250515 | 140200 | 2961146575 | 24000 | 24000 | 24000 | 24000 | 94 |
| 269 | 20250515 | 140100 | 2958890575 | 24000 | 24000 | 24000 | 23950 | 88 |
| 270 | 20250515 | 140000 | 2956778675 | 24000 | 24000 | 24000 | 24000 | 103 |
| 271 | 20250515 | 135900 | 2954306675 | 24000 | 24000 | 24000 | 24000 | 524 |
| 272 | 20250515 | 135800 | 2941730675 | 24000 | 23950 | 24000 | 23950 | 128 |
| 273 | 20250515 | 135700 | 2938658775 | 24000 | 24000 | 24000 | 24000 | 295 |
| 274 | 20250515 | 135600 | 2931578775 | 24000 | 24000 | 24000 | 24000 | 214 |
| 275 | 20250515 | 135500 | 2926442775 | 24000 | 23950 | 24000 | 23950 | 49 |
| 276 | 20250515 | 135400 | 2925266825 | 23950 | 24000 | 24000 | 23950 | 64 |
| 277 | 20250515 | 135300 | 2923732325 | 24000 | 24000 | 24000 | 23950 | 249 |
| 278 | 20250515 | 135200 | 2917758875 | 24000 | 24000 | 24000 | 24000 | 202 |
| 279 | 20250515 | 135100 | 2912910875 | 24000 | 24000 | 24000 | 23950 | 92 |
| 280 | 20250515 | 135000 | 2910702925 | 24000 | 24000 | 24000 | 23950 | 87 |
| 281 | 20250515 | 134900 | 2908615025 | 24050 | 24050 | 24050 | 24000 | 436 |
| 282 | 20250515 | 134800 | 2898145275 | 24050 | 23950 | 24050 | 23950 | 1778 |
| 283 | 20250515 | 134700 | 2855552875 | 23950 | 23950 | 23950 | 23950 | 91 |
| 284 | 20250515 | 134600 | 2853373425 | 23900 | 24000 | 24000 | 23900 | 127 |
| 285 | 20250515 | 134500 | 2850327375 | 24000 | 24000 | 24000 | 24000 | 202 |
| 286 | 20250515 | 134400 | 2845479375 | 24000 | 24000 | 24000 | 24000 | 79 |
| 287 | 20250515 | 134300 | 2843583375 | 24000 | 24000 | 24000 | 24000 | 92 |
| 288 | 20250515 | 134200 | 2841375375 | 23950 | 24000 | 24000 | 23950 | 98 |
| 289 | 20250515 | 134100 | 2839026275 | 24000 | 24000 | 24000 | 23950 | 1893 |
| 290 | 20250515 | 134000 | 2793684075 | 24000 | 24000 | 24000 | 23975 | 118 |
| 291 | 20250515 | 133900 | 2790852100 | 24000 | 24000 | 24000 | 23950 | 60 |
| 292 | 20250515 | 133800 | 2789412150 | 24000 | 24000 | 24000 | 24000 | 207 |
| 293 | 20250515 | 133700 | 2784444150 | 24000 | 24000 | 24000 | 23975 | 83 |
| 294 | 20250515 | 133600 | 2782452175 | 24000 | 24000 | 24000 | 24000 | 80 |
| 295 | 20250515 | 133500 | 2780532175 | 24000 | 23950 | 24000 | 23950 | 122 |
| 296 | 20250515 | 133400 | 2777604575 | 24000 | 24000 | 24000 | 24000 | 180 |
| 297 | 20250515 | 133300 | 2773284575 | 24000 | 24000 | 24000 | 24000 | 91 |
| 298 | 20250515 | 133200 | 2771100575 | 24000 | 24000 | 24000 | 24000 | 171 |
| 299 | 20250515 | 133100 | 2766996575 | 24000 | 24000 | 24000 | 23950 | 142 |
| 300 | 20250515 | 133000 | 2763588625 | 24000 | 24000 | 24000 | 24000 | 114 |
| 301 | 20250515 | 132900 | 2760852625 | 23950 | 24000 | 24000 | 23950 | 168 |
| 302 | 20250515 | 132800 | 2756825150 | 24000 | 23950 | 24000 | 23950 | 252 |
| 303 | 20250515 | 132700 | 2750777650 | 23950 | 24000 | 24000 | 23950 | 225 |
| 304 | 20250515 | 132600 | 2745377950 | 24000 | 24000 | 24000 | 24000 | 64 |
| 305 | 20250515 | 132500 | 2743841950 | 24000 | 24000 | 24000 | 24000 | 129 |
| 306 | 20250515 | 132400 | 2740745950 | 24000 | 24000 | 24000 | 23975 | 200 |
| 307 | 20250515 | 132300 | 2735946000 | 24000 | 24000 | 24000 | 24000 | 97 |
| 308 | 20250515 | 132200 | 2733618000 | 24000 | 24000 | 24000 | 24000 | 166 |
| 309 | 20250515 | 132100 | 2729634000 | 24000 | 24000 | 24000 | 24000 | 110 |
| 310 | 20250515 | 132000 | 2726994000 | 23975 | 23950 | 24000 | 23950 | 153 |
| 311 | 20250515 | 131900 | 2723322350 | 24000 | 24000 | 24000 | 24000 | 219 |
| 312 | 20250515 | 131800 | 2718066350 | 24000 | 24000 | 24000 | 24000 | 74 |
| 313 | 20250515 | 131700 | 2716290350 | 24000 | 24000 | 24000 | 24000 | 180 |
| 314 | 20250515 | 131600 | 2711970350 | 24000 | 24000 | 24000 | 23950 | 65 |
| 315 | 20250515 | 131500 | 2710410450 | 24000 | 24000 | 24000 | 24000 | 114 |
| 316 | 20250515 | 131400 | 2707674450 | 24000 | 24000 | 24000 | 23950 | 1118 |
| 317 | 20250515 | 131300 | 2680887950 | 24000 | 24000 | 24000 | 24000 | 188 |
| 318 | 20250515 | 131200 | 2676375950 | 23950 | 24000 | 24000 | 23950 | 170 |
| 319 | 20250515 | 131100 | 2672296000 | 24000 | 24000 | 24000 | 24000 | 141 |
| 320 | 20250515 | 131000 | 2668912000 | 24000 | 24000 | 24000 | 24000 | 137 |
| 321 | 20250515 | 130900 | 2665624000 | 24000 | 24000 | 24000 | 23950 | 247 |
| 322 | 20250515 | 130800 | 2659696100 | 24000 | 24000 | 24000 | 23950 | 203 |
| 323 | 20250515 | 130700 | 2654825100 | 24000 | 24000 | 24000 | 24000 | 712 |
| 324 | 20250515 | 130600 | 2637737100 | 24000 | 24000 | 24000 | 24000 | 169 |
| 325 | 20250515 | 130500 | 2633681100 | 24000 | 23950 | 24000 | 23950 | 88 |
| 326 | 20250515 | 130400 | 2631569450 | 24000 | 24000 | 24000 | 24000 | 93 |
| 327 | 20250515 | 130300 | 2629337450 | 24000 | 24000 | 24000 | 23950 | 79 |
| 328 | 20250515 | 130200 | 2627441900 | 24000 | 24000 | 24000 | 24000 | 282 |
| 329 | 20250515 | 130100 | 2620673900 | 24000 | 24000 | 24000 | 23950 | 125 |
| 330 | 20250515 | 130000 | 2617674000 | 24000 | 24000 | 24000 | 23950 | 206 |
| 331 | 20250515 | 125900 | 2612740050 | 24000 | 23950 | 24100 | 23950 | 2232 |
| 332 | 20250515 | 125800 | 2559258175 | 23950 | 23950 | 23950 | 23950 | 56 |
| 333 | 20250515 | 125700 | 2557916975 | 23900 | 23950 | 23950 | 23900 | 114 |
| 334 | 20250515 | 125600 | 2555186725 | 23950 | 23950 | 23950 | 23950 | 155 |
| 335 | 20250515 | 125500 | 2551474475 | 23950 | 23950 | 23950 | 23950 | 186 |
| 336 | 20250515 | 125400 | 2547019775 | 23950 | 23950 | 23950 | 23950 | 245 |
| 337 | 20250515 | 125300 | 2541152025 | 23900 | 24000 | 24000 | 23900 | 527 |
| 338 | 20250515 | 125200 | 2528534925 | 24000 | 24000 | 24000 | 24000 | 188 |
| 339 | 20250515 | 125100 | 2524022925 | 24000 | 23950 | 24000 | 23950 | 347 |
| 340 | 20250515 | 125000 | 2515709275 | 24000 | 23950 | 24000 | 23950 | 86 |
| 341 | 20250515 | 124900 | 2513645625 | 24000 | 24000 | 24000 | 24000 | 78 |
| 342 | 20250515 | 124800 | 2511773625 | 24000 | 24000 | 24000 | 23950 | 250 |
| 343 | 20250515 | 124700 | 2505775725 | 24000 | 23950 | 24000 | 23950 | 316 |
| 344 | 20250515 | 124600 | 2498197125 | 24000 | 24000 | 24000 | 23950 | 74 |
| 345 | 20250515 | 124500 | 2496423375 | 23950 | 24000 | 24000 | 23950 | 469 |
| 346 | 20250515 | 124400 | 2485177375 | 24000 | 24000 | 24000 | 24000 | 1786 |
| 347 | 20250515 | 124300 | 2442313375 | 24000 | 24100 | 24100 | 23950 | 333 |
| 348 | 20250515 | 124200 | 2434310975 | 24050 | 24100 | 24100 | 24050 | 20 |
| 349 | 20250515 | 124100 | 2433829075 | 24100 | 24100 | 24100 | 24100 | 217 |
| 350 | 20250515 | 124000 | 2428599375 | 24100 | 24100 | 24100 | 24100 | 144 |
| 351 | 20250515 | 123900 | 2425128975 | 24100 | 24100 | 24100 | 24100 | 24 |
| 352 | 20250515 | 123800 | 2424550575 | 24050 | 24100 | 24100 | 24050 | 160 |
| 353 | 20250515 | 123700 | 2420694625 | 24100 | 24100 | 24100 | 24100 | 132 |
| 354 | 20250515 | 123600 | 2417513425 | 24050 | 24050 | 24050 | 24050 | 21 |
| 355 | 20250515 | 123500 | 2417008375 | 24100 | 24100 | 24100 | 24000 | 1841 |
| 356 | 20250515 | 123400 | 2372711625 | 24150 | 24150 | 24150 | 24150 | 185 |
| 357 | 20250515 | 123300 | 2368243875 | 24150 | 24150 | 24150 | 24150 | 46 |
| 358 | 20250515 | 123200 | 2367132975 | 24150 | 24200 | 24200 | 24100 | 4817 |
| 359 | 20250515 | 123100 | 2250808125 | 24200 | 24200 | 24200 | 24200 | 112 |
| 360 | 20250515 | 123000 | 2248097725 | 24200 | 24250 | 24250 | 24200 | 195 |
| 361 | 20250515 | 122900 | 2243374275 | 24150 | 24250 | 24250 | 24150 | 73 |
| 362 | 20250515 | 122800 | 2241607125 | 24250 | 24200 | 24250 | 24200 | 489 |
| 363 | 20250515 | 122700 | 2229772325 | 24200 | 24250 | 24250 | 24200 | 237 |
| 364 | 20250515 | 122600 | 2224026675 | 24250 | 24200 | 24250 | 24200 | 100 |
| 365 | 20250515 | 122500 | 2221605575 | 24150 | 24250 | 24250 | 24150 | 280 |
| 366 | 20250515 | 122400 | 2214835575 | 24250 | 24250 | 24250 | 24200 | 206 |
| 367 | 20250515 | 122300 | 2209841725 | 24250 | 24200 | 24250 | 24200 | 190 |
| 368 | 20250515 | 122200 | 2205239425 | 24250 | 24250 | 24250 | 24250 | 90 |
| 369 | 20250515 | 122100 | 2203056925 | 24250 | 24250 | 24250 | 24200 | 196 |
| 370 | 20250515 | 122000 | 2198306075 | 24250 | 24150 | 24250 | 24150 | 211 |
| 371 | 20250515 | 121900 | 2193194175 | 24250 | 24200 | 24250 | 24200 | 99 |
| 372 | 20250515 | 121800 | 2190796125 | 24250 | 24250 | 24250 | 24250 | 85 |
| 373 | 20250515 | 121700 | 2188734875 | 24250 | 24250 | 24250 | 24250 | 90 |
| 374 | 20250515 | 121600 | 2186552375 | 24250 | 24250 | 24250 | 24200 | 199 |
| 375 | 20250515 | 121500 | 2181726675 | 24250 | 24250 | 24250 | 24250 | 90 |
| 376 | 20250515 | 121400 | 2179544175 | 24250 | 24250 | 24250 | 24250 | 115 |
| 377 | 20250515 | 121300 | 2176755425 | 24250 | 24200 | 24250 | 24200 | 199 |
| 378 | 20250515 | 121200 | 2171933125 | 24200 | 24200 | 24200 | 24200 | 77 |
| 379 | 20250515 | 121100 | 2170069725 | 24200 | 24250 | 24250 | 24200 | 118 |
| 380 | 20250515 | 121000 | 2167209475 | 24250 | 24250 | 24250 | 24200 | 91 |
| 381 | 20250515 | 120900 | 2165004425 | 24250 | 24200 | 24250 | 24200 | 248 |
| 382 | 20250515 | 120800 | 2159002225 | 24150 | 24200 | 24200 | 24150 | 86 |
| 383 | 20250515 | 120700 | 2156921125 | 24200 | 24200 | 24200 | 24200 | 102 |
| 384 | 20250515 | 120600 | 2154452725 | 24200 | 24200 | 24200 | 24200 | 233 |
| 385 | 20250515 | 120500 | 2148814125 | 24200 | 24150 | 24200 | 24150 | 110 |
| 386 | 20250515 | 120400 | 2146152375 | 24150 | 24200 | 24200 | 24150 | 93 |
| 387 | 20250515 | 120300 | 2143901825 | 24200 | 24200 | 24200 | 24200 | 82 |
| 388 | 20250515 | 120200 | 2141917425 | 24200 | 24200 | 24200 | 24200 | 267 |
| 389 | 20250515 | 120100 | 2135456025 | 24200 | 24200 | 24200 | 24150 | 135 |
| 390 | 20250515 | 120000 | 2132189125 | 24200 | 24200 | 24200 | 24200 | 45 |
| 391 | 20250515 | 115900 | 2131100125 | 24200 | 24200 | 24200 | 24200 | 153 |
| 392 | 20250515 | 115800 | 2127397525 | 24200 | 24200 | 24200 | 24150 | 279 |
| 393 | 20250515 | 115700 | 2120648075 | 24200 | 24250 | 24250 | 24150 | 432 |
| 394 | 20250515 | 115600 | 2110193175 | 24250 | 24250 | 24250 | 24250 | 137 |
| 395 | 20250515 | 115500 | 2106870925 | 24250 | 24250 | 24300 | 24200 | 263 |
| 396 | 20250515 | 115400 | 2100490975 | 24250 | 24250 | 24300 | 24250 | 103 |
| 397 | 20250515 | 115300 | 2097991625 | 24250 | 24250 | 24250 | 24250 | 99 |
| 398 | 20250515 | 115200 | 2095590875 | 24250 | 24300 | 24300 | 24250 | 81 |
| 399 | 20250515 | 115100 | 2093624925 | 24300 | 24300 | 24300 | 24250 | 192 |
| 400 | 20250515 | 115000 | 2088965675 | 24300 | 24200 | 24300 | 24200 | 1283 |
| 401 | 20250515 | 114900 | 2057839825 | 24200 | 24250 | 24250 | 24200 | 60 |
| 402 | 20250515 | 114800 | 2056384975 | 24250 | 24250 | 24250 | 24250 | 257 |
| 403 | 20250515 | 114700 | 2050152725 | 24250 | 24250 | 24250 | 24250 | 85 |
| 404 | 20250515 | 114600 | 2048091475 | 24250 | 24200 | 24250 | 24200 | 86 |
| 405 | 20250515 | 114500 | 2046006075 | 24250 | 24250 | 24250 | 24250 | 153 |
| 406 | 20250515 | 114400 | 2042295825 | 24250 | 24200 | 24250 | 24200 | 89 |
| 407 | 20250515 | 114300 | 2040137625 | 24250 | 24250 | 24250 | 24200 | 126 |
| 408 | 20250515 | 114200 | 2037082375 | 24225 | 24250 | 24250 | 24200 | 432 |
| 409 | 20250515 | 114100 | 2026616925 | 24250 | 24250 | 24250 | 24250 | 130 |
| 410 | 20250515 | 114000 | 2023464425 | 24250 | 24250 | 24250 | 24250 | 151 |
| 411 | 20250515 | 113900 | 2019802675 | 24250 | 24250 | 24250 | 24200 | 129 |
| 412 | 20250515 | 113800 | 2016675775 | 24200 | 24250 | 24250 | 24200 | 131 |
| 413 | 20250515 | 113700 | 2013499125 | 24250 | 24250 | 24250 | 24250 | 211 |
| 414 | 20250515 | 113600 | 2008382375 | 24250 | 24250 | 24250 | 24200 | 76 |
| 415 | 20250515 | 113500 | 2006539525 | 24250 | 24200 | 24250 | 24200 | 79 |
| 416 | 20250515 | 113400 | 2004623975 | 24200 | 24250 | 24250 | 24200 | 186 |
| 417 | 20250515 | 113300 | 2000113525 | 24250 | 24250 | 24250 | 24250 | 80 |
| 418 | 20250515 | 113200 | 1998173525 | 24250 | 24250 | 24250 | 24250 | 120 |
| 419 | 20250515 | 113100 | 1995263525 | 24250 | 24250 | 24250 | 24200 | 127 |
| 420 | 20250515 | 113000 | 1992183875 | 24250 | 24250 | 24250 | 24250 | 141 |
| 421 | 20250515 | 112900 | 1988764625 | 24250 | 24250 | 24250 | 24250 | 161 |
| 422 | 20250515 | 112800 | 1984860375 | 24250 | 24250 | 24250 | 24250 | 123 |
| 423 | 20250515 | 112700 | 1981877625 | 24250 | 24250 | 24250 | 24200 | 168 |
| 424 | 20250515 | 112600 | 1977803725 | 24250 | 24250 | 24250 | 24250 | 113 |
| 425 | 20250515 | 112500 | 1975063475 | 24250 | 24250 | 24250 | 24250 | 104 |
| 426 | 20250515 | 112400 | 1972541475 | 24200 | 24250 | 24250 | 24200 | 145 |
| 427 | 20250515 | 112300 | 1969027075 | 24250 | 24250 | 24250 | 24200 | 433 |
| 428 | 20250515 | 112200 | 1958526875 | 24250 | 24250 | 24250 | 24250 | 353 |
| 429 | 20250515 | 112100 | 1949966625 | 24250 | 24250 | 24250 | 24250 | 90 |
| 430 | 20250515 | 112000 | 1947784125 | 24250 | 24250 | 24300 | 24250 | 259 |
| 431 | 20250515 | 111900 | 1941499775 | 24300 | 24300 | 24300 | 24250 | 149 |
| 432 | 20250515 | 111800 | 1937879275 | 24300 | 24300 | 24300 | 24250 | 67 |
| 433 | 20250515 | 111700 | 1936251675 | 24300 | 24300 | 24300 | 24300 | 51 |
| 434 | 20250515 | 111600 | 1935012375 | 24300 | 24250 | 24300 | 24250 | 201 |
| 435 | 20250515 | 111500 | 1930132225 | 24300 | 24300 | 24300 | 24300 | 47 |
| 436 | 20250515 | 111400 | 1928990125 | 24250 | 24300 | 24300 | 24250 | 155 |
| 437 | 20250515 | 111300 | 1925226175 | 24250 | 24300 | 24300 | 24250 | 192 |
| 438 | 20250515 | 111200 | 1920568275 | 24300 | 24300 | 24300 | 24250 | 183 |
| 439 | 20250515 | 111100 | 1916123175 | 24300 | 24300 | 24300 | 24300 | 133 |
| 440 | 20250515 | 111000 | 1912891275 | 24300 | 24300 | 24300 | 24300 | 49 |
| 441 | 20250515 | 110900 | 1911700575 | 24300 | 24300 | 24300 | 24300 | 309 |
| 442 | 20250515 | 110800 | 1904191875 | 24300 | 24300 | 24300 | 24250 | 75 |
| 443 | 20250515 | 110700 | 1902369525 | 24300 | 24300 | 24300 | 24250 | 113 |
| 444 | 20250515 | 110600 | 1899623675 | 24300 | 24300 | 24300 | 24250 | 124 |
| 445 | 20250515 | 110500 | 1896614575 | 24300 | 24250 | 24300 | 24250 | 217 |
| 446 | 20250515 | 110400 | 1891342175 | 24250 | 24300 | 24300 | 24250 | 88 |
| 447 | 20250515 | 110300 | 1889203925 | 24300 | 24300 | 24300 | 24250 | 111 |
| 448 | 20250515 | 110200 | 1886509375 | 24300 | 24300 | 24300 | 24200 | 233 |
| 449 | 20250515 | 110100 | 1880848475 | 24250 | 24200 | 24250 | 24200 | 530 |
| 450 | 20250515 | 110000 | 1868021675 | 24200 | 24150 | 24200 | 24150 | 49 |
| 451 | 20250515 | 105900 | 1866835975 | 24150 | 24200 | 24200 | 24150 | 41 |
| 452 | 20250515 | 105800 | 1865843875 | 24200 | 24150 | 24200 | 24150 | 235 |
| 453 | 20250515 | 105700 | 1860159475 | 24150 | 24150 | 24200 | 24150 | 85 |
| 454 | 20250515 | 105600 | 1858102825 | 24200 | 24200 | 24200 | 24150 | 55 |
| 455 | 20250515 | 105500 | 1856771975 | 24150 | 24150 | 24200 | 24150 | 107 |
| 456 | 20250515 | 105400 | 1854182775 | 24150 | 24150 | 24200 | 24150 | 69 |
| 457 | 20250515 | 105300 | 1852515475 | 24150 | 24150 | 24200 | 24150 | 41 |
| 458 | 20250515 | 105200 | 1851523525 | 24200 | 24150 | 24200 | 24150 | 33 |
| 459 | 20250515 | 105100 | 1850725075 | 24150 | 24150 | 24200 | 24150 | 113 |
| 460 | 20250515 | 105000 | 1847990725 | 24200 | 24150 | 24200 | 24150 | 187 |
| 461 | 20250515 | 104900 | 1843465675 | 24200 | 24200 | 24250 | 24150 | 708 |
| 462 | 20250515 | 104800 | 1826330225 | 24150 | 24100 | 24250 | 24100 | 6860 |
| 463 | 20250515 | 104700 | 1660579325 | 24150 | 24125 | 24150 | 24100 | 410 |
| 464 | 20250515 | 104600 | 1650677950 | 24100 | 24100 | 24100 | 24100 | 4 |
| 465 | 20250515 | 104500 | 1650581550 | 24100 | 24100 | 24150 | 24100 | 54 |
| 466 | 20250515 | 104400 | 1649278100 | 24150 | 24100 | 24150 | 24100 | 1019 |
| 467 | 20250515 | 104300 | 1624669400 | 24100 | 24200 | 24200 | 24100 | 1923 |
| 468 | 20250515 | 104200 | 1578228150 | 24150 | 24150 | 24200 | 24150 | 49 |
| 469 | 20250515 | 104100 | 1577043000 | 24150 | 24150 | 24200 | 24150 | 25 |
| 470 | 20250515 | 104000 | 1576438250 | 24175 | 24150 | 24200 | 24150 | 115 |
| 471 | 20250515 | 103900 | 1573657425 | 24150 | 24150 | 24150 | 24150 | 4 |
| 472 | 20250515 | 103800 | 1573560825 | 24150 | 24150 | 24200 | 24150 | 11 |
| 473 | 20250515 | 103700 | 1573294925 | 24150 | 24200 | 24200 | 24150 | 123 |
| 474 | 20250515 | 103600 | 1570318475 | 24150 | 24200 | 24250 | 24150 | 715 |
| 475 | 20250515 | 103500 | 1553014575 | 24200 | 24250 | 24250 | 24200 | 73 |
| 476 | 20250515 | 103400 | 1551244725 | 24200 | 24250 | 24250 | 24200 | 49 |
| 477 | 20250515 | 103300 | 1550056675 | 24200 | 24200 | 24250 | 24200 | 98 |
| 478 | 20250515 | 103200 | 1547680425 | 24250 | 24250 | 24250 | 24200 | 63 |
| 479 | 20250515 | 103100 | 1546152825 | 24200 | 24200 | 24250 | 24200 | 71 |
| 480 | 20250515 | 103000 | 1544431275 | 24200 | 24200 | 24250 | 24200 | 87 |
| 481 | 20250515 | 102900 | 1542322125 | 24200 | 24250 | 24250 | 24200 | 84 |
| 482 | 20250515 | 102800 | 1540285325 | 24200 | 24200 | 24200 | 24200 | 2 |
| 483 | 20250515 | 102700 | 1540236925 | 24250 | 24200 | 24250 | 24200 | 70 |
| 484 | 20250515 | 102600 | 1538539475 | 24250 | 24250 | 24250 | 24250 | 146 |
| 485 | 20250515 | 102500 | 1534998975 | 24250 | 24200 | 24250 | 24200 | 136 |
| 486 | 20250515 | 102400 | 1531707725 | 24200 | 24200 | 24200 | 24200 | 168 |
| 487 | 20250515 | 102300 | 1527642125 | 24200 | 24200 | 24250 | 24200 | 105 |
| 488 | 20250515 | 102200 | 1525099375 | 24200 | 24200 | 24200 | 24150 | 703 |
| 489 | 20250515 | 102100 | 1508113775 | 24200 | 24200 | 24200 | 24200 | 58 |
| 490 | 20250515 | 102000 | 1506710175 | 24250 | 24200 | 24250 | 24200 | 60 |
| 491 | 20250515 | 101900 | 1505257225 | 24200 | 24200 | 24250 | 24200 | 159 |
| 492 | 20250515 | 101800 | 1501404575 | 24250 | 24200 | 24250 | 24200 | 104 |
| 493 | 20250515 | 101700 | 1498886275 | 24250 | 24250 | 24250 | 24200 | 166 |
| 494 | 20250515 | 101600 | 1494862625 | 24250 | 24250 | 24250 | 24200 | 111 |
| 495 | 20250515 | 101500 | 1492170975 | 24200 | 24200 | 24200 | 24200 | 10 |
| 496 | 20250515 | 101400 | 1491928975 | 24250 | 24300 | 24300 | 24250 | 501 |
| 497 | 20250515 | 101300 | 1479777375 | 24300 | 24350 | 24350 | 24225 | 2196 |
| 498 | 20250515 | 101200 | 1426402000 | 24350 | 24375 | 24375 | 24350 | 87 |
| 499 | 20250515 | 101100 | 1424281400 | 24350 | 24375 | 24375 | 24350 | 70 |
| 500 | 20250515 | 101000 | 1422575725 | 24375 | 24350 | 24375 | 24350 | 61 |
| 501 | 20250515 | 100900 | 1421089150 | 24375 | 24375 | 24375 | 24375 | 109 |
| 502 | 20250515 | 100800 | 1418432275 | 24375 | 24375 | 24375 | 24375 | 80 |
| 503 | 20250515 | 100700 | 1416482275 | 24350 | 24450 | 24450 | 24350 | 1051 |
| 504 | 20250515 | 100600 | 1390786925 | 24450 | 24400 | 24450 | 24400 | 169 |
| 505 | 20250515 | 100500 | 1386659975 | 24400 | 24400 | 24450 | 24400 | 371 |
| 506 | 20250515 | 100400 | 1377604375 | 24400 | 24450 | 24450 | 24400 | 24 |
| 507 | 20250515 | 100300 | 1377017775 | 24450 | 24400 | 24450 | 24300 | 1044 |
| 508 | 20250515 | 100200 | 1351568525 | 24450 | 24400 | 24450 | 24400 | 111 |
| 509 | 20250515 | 100100 | 1348859575 | 24450 | 24450 | 24450 | 24350 | 227 |
| 510 | 20250515 | 100000 | 1343310375 | 24400 | 24400 | 24450 | 24400 | 454 |
| 511 | 20250515 | 095900 | 1332230975 | 24350 | 24400 | 24400 | 24350 | 209 |
| 512 | 20250515 | 095800 | 1327131675 | 24400 | 24400 | 24400 | 24400 | 228 |
| 513 | 20250515 | 095700 | 1321568475 | 24400 | 24400 | 24400 | 24400 | 164 |
| 514 | 20250515 | 095600 | 1317566875 | 24350 | 24400 | 24400 | 24350 | 42 |
| 515 | 20250515 | 095500 | 1316542175 | 24400 | 24350 | 24400 | 24350 | 226 |
| 516 | 20250515 | 095400 | 1311028325 | 24400 | 24400 | 24400 | 24400 | 36 |
| 517 | 20250515 | 095300 | 1310149925 | 24350 | 24350 | 24400 | 24350 | 69 |
| 518 | 20250515 | 095200 | 1308466575 | 24400 | 24400 | 24400 | 24400 | 331 |
| 519 | 20250515 | 095100 | 1300390175 | 24400 | 24400 | 24400 | 24400 | 293 |
| 520 | 20250515 | 095000 | 1293240975 | 24400 | 24350 | 24400 | 24350 | 105 |
| 521 | 20250515 | 094900 | 1290680125 | 24350 | 24400 | 24400 | 24350 | 57 |
| 522 | 20250515 | 094800 | 1289289475 | 24350 | 24450 | 24450 | 24250 | 2269 |
| 523 | 20250515 | 094700 | 1234091575 | 24450 | 24400 | 24450 | 24400 | 379 |
| 524 | 20250515 | 094600 | 1224837625 | 24450 | 24400 | 24450 | 24400 | 29 |
| 525 | 20250515 | 094500 | 1224129125 | 24400 | 24475 | 24475 | 24400 | 716 |
| 526 | 20250515 | 094400 | 1206623150 | 24450 | 24400 | 24500 | 24400 | 7472 |
| 527 | 20250515 | 094300 | 1023934800 | 24400 | 24400 | 24400 | 24400 | 471 |
| 528 | 20250515 | 094200 | 1012442400 | 24450 | 24450 | 24450 | 24400 | 284 |
| 529 | 20250515 | 094100 | 1005511200 | 24400 | 24400 | 24450 | 24400 | 545 |
| 530 | 20250515 | 094000 | 992213150 | 24400 | 24400 | 24400 | 24400 | 2082 |
| 531 | 20250515 | 093900 | 941412350 | 24400 | 24375 | 24400 | 24350 | 52 |
| 532 | 20250515 | 093800 | 940143625 | 24350 | 24350 | 24400 | 24350 | 261 |
| 533 | 20250515 | 093700 | 933775675 | 24350 | 24400 | 24400 | 24350 | 129 |
| 534 | 20250515 | 093600 | 930628775 | 24400 | 24350 | 24400 | 24350 | 302 |
| 535 | 20250515 | 093500 | 923274325 | 24350 | 24450 | 24450 | 24350 | 1268 |
| 536 | 20250515 | 093400 | 892334925 | 24450 | 24400 | 24450 | 24350 | 2525 |
| 537 | 20250515 | 093300 | 830731925 | 24400 | 24400 | 24450 | 24350 | 3158 |
| 538 | 20250515 | 093200 | 753671475 | 24350 | 24350 | 24400 | 24300 | 884 |
| 539 | 20250515 | 093100 | 732148175 | 24350 | 24300 | 24400 | 24200 | 2948 |
| 540 | 20250515 | 093000 | 660388275 | 24300 | 24250 | 24300 | 24200 | 4627 |
| 541 | 20250515 | 092900 | 548153775 | 24200 | 24200 | 24250 | 24200 | 362 |
| 542 | 20250515 | 092800 | 539375475 | 24250 | 24250 | 24250 | 24250 | 317 |
| 543 | 20250515 | 092700 | 531688225 | 24200 | 24200 | 24250 | 24200 | 67 |
| 544 | 20250515 | 092600 | 530064975 | 24200 | 24250 | 24300 | 24200 | 836 |
| 545 | 20250515 | 092500 | 509793425 | 24250 | 24250 | 24250 | 24250 | 20 |
| 546 | 20250515 | 092400 | 509308425 | 24250 | 24300 | 24300 | 24250 | 58 |
| 547 | 20250515 | 092300 | 507900925 | 24300 | 24300 | 24300 | 24300 | 184 |
| 548 | 20250515 | 092200 | 503429725 | 24200 | 24250 | 24250 | 24200 | 301 |
| 549 | 20250515 | 092100 | 496137575 | 24300 | 24300 | 24300 | 24250 | 2225 |
| 550 | 20250515 | 092000 | 442077475 | 24250 | 24250 | 24250 | 24200 | 1207 |
| 551 | 20250515 | 091900 | 412857775 | 24250 | 24300 | 24300 | 24250 | 191 |
| 552 | 20250515 | 091800 | 408218325 | 24250 | 24250 | 24300 | 24250 | 409 |
| 553 | 20250515 | 091700 | 398283275 | 24300 | 24300 | 24300 | 24275 | 51 |
| 554 | 20250515 | 091600 | 397044000 | 24300 | 24300 | 24350 | 24250 | 535 |
| 555 | 20250515 | 091500 | 384033550 | 24300 | 24300 | 24300 | 24275 | 38 |
| 556 | 20250515 | 091400 | 383110175 | 24350 | 24250 | 24350 | 24250 | 2513 |
| 557 | 20250515 | 091300 | 322034275 | 24300 | 24300 | 24300 | 24250 | 413 |
| 558 | 20250515 | 091200 | 312001675 | 24300 | 24250 | 24300 | 24250 | 138 |
| 559 | 20250515 | 091100 | 308649750 | 24250 | 24200 | 24300 | 24200 | 5218 |
| 560 | 20250515 | 091000 | 182043000 | 24100 | 24200 | 24250 | 24100 | 419 |
| 561 | 20250515 | 090900 | 171898150 | 24200 | 24200 | 24250 | 24100 | 1258 |
| 562 | 20250515 | 090800 | 141432450 | 24150 | 24150 | 24150 | 24050 | 1351 |
| 563 | 20250515 | 090700 | 108809150 | 24150 | 24150 | 24150 | 24050 | 106 |
| 564 | 20250515 | 090600 | 106249950 | 24150 | 24150 | 24150 | 24050 | 151 |
| 565 | 20250515 | 090500 | 102609500 | 24150 | 23950 | 24150 | 23900 | 692 |
| 566 | 20250515 | 090400 | 86001750 | 24050 | 24050 | 24050 | 23900 | 585 |
| 567 | 20250515 | 090300 | 71940450 | 24000 | 24000 | 24100 | 23750 | 1177 |
| 568 | 20250515 | 090200 | 43884300 | 24050 | 23950 | 24050 | 23950 | 373 |
| 569 | 20250515 | 090100 | 34925100 | 23950 | 23900 | 23950 | 23850 | 303 |
| 570 | 20250515 | 090000 | 27685550 | 23850 | 23750 | 23850 | 23750 | 1165 |