32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250515 | 185600 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 2677 |
| 3 | 20250515 | 185500 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 4 | 20250515 | 185400 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 5 | 20250515 | 185300 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 6 | 20250515 | 185200 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 7 | 20250515 | 185100 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 8 | 20250515 | 185000 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 9 | 20250515 | 184900 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 10 | 20250515 | 184800 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 11 | 20250515 | 184700 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 12 | 20250515 | 184600 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 13 | 20250515 | 184500 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 14 | 20250515 | 184400 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 15 | 20250515 | 184300 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 16 | 20250515 | 184200 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 17 | 20250515 | 184100 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 18 | 20250515 | 184000 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 19 | 20250515 | 183900 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 20 | 20250515 | 183800 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 21 | 20250515 | 183700 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 22 | 20250515 | 183600 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 23 | 20250515 | 183500 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 24 | 20250515 | 183400 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 25 | 20250515 | 183300 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 26 | 20250515 | 183200 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 27 | 20250515 | 183100 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 28 | 20250515 | 183000 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 29 | 20250515 | 182900 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 30 | 20250515 | 182800 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 31 | 20250515 | 182700 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 32 | 20250515 | 182600 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 2677 |
| 33 | 20250515 | 182500 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 34 | 20250515 | 182400 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 35 | 20250515 | 182300 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 36 | 20250515 | 182200 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 37 | 20250515 | 182100 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 38 | 20250515 | 182000 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 39 | 20250515 | 181900 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 40 | 20250515 | 181800 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 41 | 20250515 | 181700 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 42 | 20250515 | 181600 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 43 | 20250515 | 181500 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 44 | 20250515 | 181400 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 45 | 20250515 | 181300 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 46 | 20250515 | 181200 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 47 | 20250515 | 181100 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 48 | 20250515 | 181000 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 49 | 20250515 | 180900 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 50 | 20250515 | 180800 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 51 | 20250515 | 180700 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 52 | 20250515 | 180600 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 53 | 20250515 | 180500 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 54 | 20250515 | 180400 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 55 | 20250515 | 180300 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 56 | 20250515 | 180200 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 57 | 20250515 | 180100 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 58 | 20250515 | 180000 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 59 | 20250515 | 175900 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 60 | 20250515 | 175800 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 61 | 20250515 | 175700 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 62 | 20250515 | 175600 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 2677 |
| 63 | 20250515 | 175500 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 64 | 20250515 | 175400 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 65 | 20250515 | 175300 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 66 | 20250515 | 175200 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 67 | 20250515 | 175100 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 68 | 20250515 | 175000 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 69 | 20250515 | 174900 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 70 | 20250515 | 174800 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 71 | 20250515 | 174700 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 72 | 20250515 | 174600 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 73 | 20250515 | 174500 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 74 | 20250515 | 174400 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 75 | 20250515 | 174300 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 76 | 20250515 | 174200 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 77 | 20250515 | 174100 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 78 | 20250515 | 174000 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 79 | 20250515 | 173900 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 80 | 20250515 | 173800 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 81 | 20250515 | 173700 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 82 | 20250515 | 173600 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 83 | 20250515 | 173500 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 84 | 20250515 | 173400 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 85 | 20250515 | 173300 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 86 | 20250515 | 173200 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 87 | 20250515 | 173100 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 88 | 20250515 | 173000 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 89 | 20250515 | 172900 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 90 | 20250515 | 172800 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 91 | 20250515 | 172700 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 92 | 20250515 | 172600 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 2677 |
| 93 | 20250515 | 172500 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 94 | 20250515 | 172400 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 95 | 20250515 | 172300 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 96 | 20250515 | 172200 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 97 | 20250515 | 172100 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 98 | 20250515 | 172000 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 99 | 20250515 | 171900 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 100 | 20250515 | 171800 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 101 | 20250515 | 171700 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 102 | 20250515 | 171600 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 103 | 20250515 | 171500 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 104 | 20250515 | 171400 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 105 | 20250515 | 171300 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 106 | 20250515 | 171200 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 107 | 20250515 | 171100 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 108 | 20250515 | 171000 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 109 | 20250515 | 170900 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 110 | 20250515 | 170800 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 111 | 20250515 | 170700 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 112 | 20250515 | 170600 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 113 | 20250515 | 170500 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 114 | 20250515 | 170400 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 115 | 20250515 | 170300 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 116 | 20250515 | 170200 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 117 | 20250515 | 170100 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 118 | 20250515 | 170000 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 119 | 20250515 | 165900 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 120 | 20250515 | 165800 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 121 | 20250515 | 165700 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 122 | 20250515 | 165600 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 2677 |
| 123 | 20250515 | 165500 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 124 | 20250515 | 165400 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 125 | 20250515 | 165300 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 126 | 20250515 | 165200 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 127 | 20250515 | 165100 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 128 | 20250515 | 165000 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 129 | 20250515 | 164900 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 130 | 20250515 | 164800 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 131 | 20250515 | 164700 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 132 | 20250515 | 164600 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 133 | 20250515 | 164500 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 134 | 20250515 | 164400 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 135 | 20250515 | 164300 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 136 | 20250515 | 164200 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 137 | 20250515 | 164100 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 138 | 20250515 | 164000 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 139 | 20250515 | 163900 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 140 | 20250515 | 163800 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 141 | 20250515 | 163700 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 142 | 20250515 | 163600 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 143 | 20250515 | 163500 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 144 | 20250515 | 163400 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 145 | 20250515 | 163300 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 146 | 20250515 | 163200 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 147 | 20250515 | 163100 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 148 | 20250515 | 163000 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 149 | 20250515 | 162900 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 150 | 20250515 | 162800 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 151 | 20250515 | 162700 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 152 | 20250515 | 162600 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 2677 |
| 153 | 20250515 | 162500 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 154 | 20250515 | 162400 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 155 | 20250515 | 162300 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 156 | 20250515 | 162200 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 157 | 20250515 | 162100 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 158 | 20250515 | 162000 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 159 | 20250515 | 161900 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 160 | 20250515 | 161800 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 161 | 20250515 | 161700 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 162 | 20250515 | 161600 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 163 | 20250515 | 161500 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 164 | 20250515 | 161400 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 165 | 20250515 | 161300 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 166 | 20250515 | 161200 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 167 | 20250515 | 161100 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 168 | 20250515 | 161000 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 169 | 20250515 | 160900 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 170 | 20250515 | 160800 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 171 | 20250515 | 160700 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 172 | 20250515 | 160600 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 173 | 20250515 | 160500 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 174 | 20250515 | 160400 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 175 | 20250515 | 160300 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 176 | 20250515 | 160200 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 177 | 20250515 | 160100 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 178 | 20250515 | 160000 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 179 | 20250515 | 155900 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 180 | 20250515 | 155800 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 181 | 20250515 | 155700 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 182 | 20250515 | 155600 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 2677 |
| 183 | 20250515 | 155500 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 184 | 20250515 | 155400 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 185 | 20250515 | 155300 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 186 | 20250515 | 155200 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 187 | 20250515 | 155100 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 188 | 20250515 | 155000 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 189 | 20250515 | 154900 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 190 | 20250515 | 154800 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 191 | 20250515 | 154700 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 192 | 20250515 | 154600 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 193 | 20250515 | 154500 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 194 | 20250515 | 154400 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 195 | 20250515 | 154300 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 196 | 20250515 | 154200 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 197 | 20250515 | 154100 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 198 | 20250515 | 154000 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 199 | 20250515 | 153900 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 200 | 20250515 | 153800 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 201 | 20250515 | 153700 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 202 | 20250515 | 153600 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 203 | 20250515 | 153500 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 204 | 20250515 | 153400 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 205 | 20250515 | 153300 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 206 | 20250515 | 153200 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 207 | 20250515 | 153100 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 208 | 20250515 | 153000 | 19552637450 | 34950 | 34950 | 34950 | 34950 | 2677 |
| 209 | 20250515 | 152900 | 19459076300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 210 | 20250515 | 152800 | 19459076300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 211 | 20250515 | 152700 | 19459076300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 212 | 20250515 | 152600 | 19459076300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 213 | 20250515 | 152500 | 19459076300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 214 | 20250515 | 152400 | 19459076300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 215 | 20250515 | 152300 | 19459076300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 216 | 20250515 | 152200 | 19459076300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 217 | 20250515 | 152100 | 19459076300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 218 | 20250515 | 152000 | 19459076300 | 35000 | 35000 | 35000 | 35000 | 0 |
| 219 | 20250515 | 151900 | 19459076300 | 35000 | 34950 | 35000 | 34900 | 1101 |
| 220 | 20250515 | 151800 | 19420622150 | 34950 | 34950 | 34950 | 34850 | 1342 |
| 221 | 20250515 | 151700 | 19373805100 | 34950 | 34950 | 34950 | 34900 | 261 |
| 222 | 20250515 | 151600 | 19364685950 | 34950 | 34950 | 34950 | 34900 | 284 |
| 223 | 20250515 | 151500 | 19354761650 | 34900 | 34900 | 34950 | 34850 | 812 |
| 224 | 20250515 | 151400 | 19326421250 | 34900 | 34900 | 34900 | 34850 | 424 |
| 225 | 20250515 | 151300 | 19311626175 | 34900 | 34950 | 34950 | 34900 | 1403 |
| 226 | 20250515 | 151200 | 19262648250 | 34950 | 34950 | 34950 | 34900 | 502 |
| 227 | 20250515 | 151100 | 19245115325 | 34950 | 35000 | 35000 | 34950 | 342 |
| 228 | 20250515 | 151000 | 19233156375 | 35000 | 35000 | 35000 | 34950 | 486 |
| 229 | 20250515 | 150900 | 19216153550 | 34950 | 35000 | 35000 | 34950 | 605 |
| 230 | 20250515 | 150800 | 19194988325 | 35000 | 34950 | 35000 | 34900 | 656 |
| 231 | 20250515 | 150700 | 19172058250 | 34900 | 35000 | 35000 | 34900 | 312 |
| 232 | 20250515 | 150600 | 19161149625 | 34850 | 34950 | 35000 | 34850 | 2832 |
| 233 | 20250515 | 150500 | 19062251950 | 34950 | 35050 | 35050 | 34900 | 3628 |
| 234 | 20250515 | 150400 | 18935308225 | 35050 | 35100 | 35150 | 35050 | 1550 |
| 235 | 20250515 | 150300 | 18880914500 | 35050 | 35050 | 35100 | 35000 | 782 |
| 236 | 20250515 | 150200 | 18853496075 | 35050 | 35050 | 35100 | 35000 | 898 |
| 237 | 20250515 | 150100 | 18822031000 | 35050 | 35000 | 35050 | 35000 | 1142 |
| 238 | 20250515 | 150000 | 18782033025 | 35000 | 34950 | 35000 | 34950 | 606 |
| 239 | 20250515 | 145900 | 18760838675 | 34950 | 35000 | 35000 | 34950 | 871 |
| 240 | 20250515 | 145800 | 18730388500 | 35000 | 34950 | 35000 | 34900 | 1300 |
| 241 | 20250515 | 145700 | 18684950525 | 34950 | 34950 | 34950 | 34900 | 474 |
| 242 | 20250515 | 145600 | 18668385575 | 34950 | 34950 | 34950 | 34900 | 490 |
| 243 | 20250515 | 145500 | 18651262875 | 34950 | 34900 | 34950 | 34850 | 499 |
| 244 | 20250515 | 145400 | 18633843025 | 34950 | 34900 | 34950 | 34900 | 355 |
| 245 | 20250515 | 145300 | 18621442350 | 34900 | 34850 | 34900 | 34850 | 438 |
| 246 | 20250515 | 145200 | 18606157000 | 34900 | 34875 | 34950 | 34850 | 816 |
| 247 | 20250515 | 145100 | 18577671550 | 34900 | 34900 | 34900 | 34850 | 327 |
| 248 | 20250515 | 145000 | 18566260675 | 34900 | 34950 | 34950 | 34850 | 808 |
| 249 | 20250515 | 144900 | 18538046800 | 34950 | 34900 | 34950 | 34900 | 306 |
| 250 | 20250515 | 144800 | 18527354300 | 34900 | 35000 | 35000 | 34850 | 1653 |
| 251 | 20250515 | 144700 | 18469630000 | 35000 | 35000 | 35000 | 34950 | 302 |
| 252 | 20250515 | 144600 | 18459061925 | 35000 | 35000 | 35000 | 34950 | 359 |
| 253 | 20250515 | 144500 | 18446498000 | 35000 | 35000 | 35000 | 34950 | 549 |
| 254 | 20250515 | 144400 | 18427298550 | 34950 | 35000 | 35000 | 34950 | 232 |
| 255 | 20250515 | 144300 | 18419179100 | 35000 | 34950 | 35000 | 34950 | 450 |
| 256 | 20250515 | 144200 | 18403430950 | 34950 | 35000 | 35000 | 34950 | 248 |
| 257 | 20250515 | 144100 | 18394752350 | 35000 | 34950 | 35000 | 34900 | 603 |
| 258 | 20250515 | 144000 | 18373673600 | 34950 | 34950 | 34950 | 34900 | 550 |
| 259 | 20250515 | 143900 | 18354467075 | 34950 | 34950 | 34950 | 34900 | 398 |
| 260 | 20250515 | 143800 | 18340559050 | 34950 | 34950 | 35000 | 34950 | 1178 |
| 261 | 20250515 | 143700 | 18299381900 | 35000 | 35000 | 35000 | 34900 | 248 |
| 262 | 20250515 | 143600 | 18290713075 | 34950 | 35000 | 35000 | 34950 | 446 |
| 263 | 20250515 | 143500 | 18275113025 | 35000 | 35000 | 35000 | 34950 | 891 |
| 264 | 20250515 | 143400 | 18243954550 | 35000 | 35000 | 35000 | 34950 | 283 |
| 265 | 20250515 | 143300 | 18234051350 | 35000 | 34950 | 35000 | 34950 | 265 |
| 266 | 20250515 | 143200 | 18224783350 | 34975 | 34950 | 35000 | 34900 | 354 |
| 267 | 20250515 | 143100 | 18212407050 | 34900 | 34900 | 35000 | 34900 | 455 |
| 268 | 20250515 | 143000 | 18196498625 | 34900 | 35000 | 35000 | 34850 | 673 |
| 269 | 20250515 | 142900 | 18172987325 | 35000 | 34950 | 35000 | 34950 | 358 |
| 270 | 20250515 | 142800 | 18160461625 | 34950 | 34950 | 35000 | 34900 | 682 |
| 271 | 20250515 | 142700 | 18136620525 | 34950 | 34850 | 34950 | 34800 | 815 |
| 272 | 20250515 | 142600 | 18108166025 | 34900 | 34800 | 34900 | 34750 | 732 |
| 273 | 20250515 | 142500 | 18082673525 | 34800 | 34850 | 34850 | 34650 | 2563 |
| 274 | 20250515 | 142400 | 17993700450 | 34800 | 34850 | 34850 | 34700 | 1553 |
| 275 | 20250515 | 142300 | 17939726075 | 34850 | 34900 | 34900 | 34750 | 815 |
| 276 | 20250515 | 142200 | 17911370875 | 34900 | 34900 | 34950 | 34800 | 1403 |
| 277 | 20250515 | 142100 | 17862519600 | 34900 | 34900 | 34900 | 34800 | 370 |
| 278 | 20250515 | 142000 | 17849611525 | 34900 | 34850 | 34900 | 34800 | 611 |
| 279 | 20250515 | 141900 | 17828326250 | 34850 | 34850 | 34900 | 34800 | 402 |
| 280 | 20250515 | 141800 | 17814318550 | 34850 | 34950 | 34950 | 34850 | 547 |
| 281 | 20250515 | 141700 | 17795237200 | 34950 | 34900 | 34950 | 34800 | 732 |
| 282 | 20250515 | 141600 | 17769734575 | 34900 | 34900 | 34950 | 34850 | 361 |
| 283 | 20250515 | 141500 | 17757133400 | 34900 | 34900 | 34950 | 34800 | 599 |
| 284 | 20250515 | 141400 | 17736250975 | 34900 | 34900 | 34900 | 34850 | 175 |
| 285 | 20250515 | 141300 | 17730145050 | 34900 | 34900 | 34925 | 34800 | 555 |
| 286 | 20250515 | 141200 | 17710777475 | 34900 | 34850 | 34950 | 34850 | 262 |
| 287 | 20250515 | 141100 | 17701633575 | 34850 | 34900 | 34950 | 34850 | 504 |
| 288 | 20250515 | 141000 | 17684049850 | 34900 | 34950 | 35000 | 34800 | 603 |
| 289 | 20250515 | 140900 | 17662996875 | 34950 | 35000 | 35000 | 34900 | 393 |
| 290 | 20250515 | 140800 | 17649253500 | 35000 | 35000 | 35050 | 34950 | 532 |
| 291 | 20250515 | 140700 | 17630628675 | 35000 | 34950 | 35000 | 34800 | 1310 |
| 292 | 20250515 | 140600 | 17584837575 | 34950 | 34900 | 34950 | 34750 | 964 |
| 293 | 20250515 | 140500 | 17551182050 | 34850 | 34875 | 34900 | 34750 | 1897 |
| 294 | 20250515 | 140400 | 17485119900 | 34900 | 35000 | 35000 | 34800 | 1464 |
| 295 | 20250515 | 140300 | 17434038225 | 34950 | 34950 | 35000 | 34900 | 591 |
| 296 | 20250515 | 140200 | 17413380150 | 35000 | 35000 | 35050 | 34950 | 2770 |
| 297 | 20250515 | 140100 | 17316441300 | 35050 | 35025 | 35100 | 35000 | 532 |
| 298 | 20250515 | 140000 | 17297799800 | 35050 | 35000 | 35050 | 35000 | 283 |
| 299 | 20250515 | 135900 | 17287882950 | 35050 | 35050 | 35100 | 34950 | 1915 |
| 300 | 20250515 | 135800 | 17220814700 | 35100 | 35025 | 35100 | 35000 | 471 |
| 301 | 20250515 | 135700 | 17204290550 | 35050 | 35050 | 35100 | 35000 | 807 |
| 302 | 20250515 | 135600 | 17175997250 | 35050 | 35200 | 35250 | 35050 | 2458 |
| 303 | 20250515 | 135500 | 17089604700 | 35200 | 34900 | 35250 | 34900 | 16513 |
| 304 | 20250515 | 135400 | 16511557050 | 34950 | 34950 | 35000 | 34900 | 1703 |
| 305 | 20250515 | 135300 | 16452043200 | 34900 | 34600 | 34925 | 34600 | 4847 |
| 306 | 20250515 | 135200 | 16283598725 | 34625 | 34650 | 34750 | 34625 | 2906 |
| 307 | 20250515 | 135100 | 16182765375 | 34700 | 34525 | 34700 | 34525 | 1045 |
| 308 | 20250515 | 135000 | 16146599725 | 34525 | 34450 | 34550 | 34450 | 1081 |
| 309 | 20250515 | 134900 | 16109305050 | 34450 | 34500 | 34550 | 34450 | 606 |
| 310 | 20250515 | 134800 | 16088399500 | 34500 | 34550 | 34650 | 34500 | 1163 |
| 311 | 20250515 | 134700 | 16048234850 | 34550 | 34650 | 34650 | 34450 | 12947 |
| 312 | 20250515 | 134600 | 15601144650 | 34650 | 34700 | 34700 | 34550 | 1214 |
| 313 | 20250515 | 134500 | 15559128550 | 34650 | 34650 | 34650 | 34600 | 673 |
| 314 | 20250515 | 134400 | 15535810650 | 34650 | 34600 | 34650 | 34550 | 634 |
| 315 | 20250515 | 134300 | 15513886750 | 34550 | 34500 | 34550 | 34500 | 1720 |
| 316 | 20250515 | 134200 | 15454462700 | 34550 | 34550 | 34600 | 34550 | 1948 |
| 317 | 20250515 | 134100 | 15387155150 | 34600 | 34625 | 34650 | 34600 | 1143 |
| 318 | 20250515 | 134000 | 15347603925 | 34650 | 34700 | 34750 | 34650 | 500 |
| 319 | 20250515 | 133900 | 15330265775 | 34700 | 34800 | 34850 | 34650 | 1107 |
| 320 | 20250515 | 133800 | 15291883725 | 34800 | 34900 | 34925 | 34800 | 2223 |
| 321 | 20250515 | 133700 | 15214400900 | 34850 | 34800 | 34850 | 34800 | 1335 |
| 322 | 20250515 | 133600 | 15167883050 | 34800 | 34850 | 34850 | 34750 | 1805 |
| 323 | 20250515 | 133500 | 15105057850 | 34850 | 34700 | 34850 | 34650 | 1856 |
| 324 | 20250515 | 133400 | 15040572150 | 34750 | 34700 | 34750 | 34650 | 773 |
| 325 | 20250515 | 133300 | 15013739600 | 34700 | 34600 | 34700 | 34500 | 5634 |
| 326 | 20250515 | 133200 | 14819036200 | 34550 | 34750 | 34800 | 34550 | 2145 |
| 327 | 20250515 | 133100 | 14744721600 | 34725 | 34700 | 34725 | 34550 | 3651 |
| 328 | 20250515 | 133000 | 14618307625 | 34700 | 34750 | 34800 | 34650 | 2454 |
| 329 | 20250515 | 132900 | 14533114525 | 34900 | 34750 | 34900 | 34750 | 4047 |
| 330 | 20250515 | 132800 | 14392335900 | 34750 | 34750 | 34800 | 34750 | 1472 |
| 331 | 20250515 | 132700 | 14341178300 | 34700 | 34750 | 34800 | 34700 | 3395 |
| 332 | 20250515 | 132600 | 14223292400 | 34750 | 35000 | 35050 | 34750 | 14549 |
| 333 | 20250515 | 132500 | 13715287875 | 35000 | 35050 | 35100 | 35000 | 5692 |
| 334 | 20250515 | 132400 | 13515966325 | 35100 | 35050 | 35100 | 35050 | 1359 |
| 335 | 20250515 | 132300 | 13468268925 | 35050 | 35050 | 35050 | 35000 | 1044 |
| 336 | 20250515 | 132200 | 13431682425 | 35050 | 35050 | 35050 | 35000 | 331 |
| 337 | 20250515 | 132100 | 13420081175 | 35050 | 35000 | 35050 | 35000 | 2201 |
| 338 | 20250515 | 132000 | 13342938175 | 35000 | 35000 | 35050 | 35000 | 695 |
| 339 | 20250515 | 131900 | 13318606825 | 35050 | 35000 | 35050 | 35000 | 757 |
| 340 | 20250515 | 131800 | 13292085525 | 35050 | 35100 | 35100 | 35000 | 5175 |
| 341 | 20250515 | 131700 | 13110710325 | 35100 | 35100 | 35150 | 35050 | 942 |
| 342 | 20250515 | 131600 | 13077648275 | 35100 | 35100 | 35150 | 35100 | 1186 |
| 343 | 20250515 | 131500 | 13036015675 | 35100 | 35150 | 35150 | 35100 | 75 |
| 344 | 20250515 | 131400 | 13033382175 | 35150 | 35150 | 35150 | 35100 | 1022 |
| 345 | 20250515 | 131300 | 12997487575 | 35150 | 35100 | 35150 | 35100 | 849 |
| 346 | 20250515 | 131200 | 12967649675 | 35100 | 35150 | 35150 | 35100 | 691 |
| 347 | 20250515 | 131100 | 12943369875 | 35100 | 35050 | 35150 | 35050 | 671 |
| 348 | 20250515 | 131000 | 12919824800 | 35050 | 35150 | 35200 | 35050 | 7685 |
| 349 | 20250515 | 130900 | 12650026750 | 35200 | 35150 | 35200 | 35150 | 95 |
| 350 | 20250515 | 130800 | 12646684675 | 35150 | 35200 | 35250 | 35150 | 846 |
| 351 | 20250515 | 130700 | 12616907000 | 35200 | 35250 | 35250 | 35150 | 2343 |
| 352 | 20250515 | 130600 | 12534507400 | 35250 | 35200 | 35250 | 35150 | 864 |
| 353 | 20250515 | 130500 | 12504109000 | 35200 | 35200 | 35250 | 35200 | 123 |
| 354 | 20250515 | 130400 | 12499778900 | 35200 | 35200 | 35200 | 35150 | 617 |
| 355 | 20250515 | 130300 | 12478063700 | 35200 | 35200 | 35250 | 35150 | 1074 |
| 356 | 20250515 | 130200 | 12440233250 | 35200 | 35200 | 35250 | 35200 | 463 |
| 357 | 20250515 | 130100 | 12423930600 | 35200 | 35200 | 35250 | 35200 | 41 |
| 358 | 20250515 | 130000 | 12422487250 | 35200 | 35200 | 35200 | 35200 | 52 |
| 359 | 20250515 | 125900 | 12420656850 | 35200 | 35200 | 35250 | 35200 | 867 |
| 360 | 20250515 | 125800 | 12390138050 | 35250 | 35200 | 35250 | 35200 | 112 |
| 361 | 20250515 | 125700 | 12386195100 | 35200 | 35200 | 35250 | 35200 | 226 |
| 362 | 20250515 | 125600 | 12378239700 | 35200 | 35200 | 35225 | 35150 | 339 |
| 363 | 20250515 | 125500 | 12366306975 | 35200 | 35200 | 35225 | 35150 | 150 |
| 364 | 20250515 | 125400 | 12361027975 | 35200 | 35200 | 35200 | 35150 | 157 |
| 365 | 20250515 | 125300 | 12355502525 | 35200 | 35200 | 35200 | 35150 | 455 |
| 366 | 20250515 | 125200 | 12339487575 | 35200 | 35250 | 35250 | 35150 | 783 |
| 367 | 20250515 | 125100 | 12311926075 | 35200 | 35250 | 35250 | 35200 | 229 |
| 368 | 20250515 | 125000 | 12303865175 | 35250 | 35200 | 35250 | 35150 | 192 |
| 369 | 20250515 | 124900 | 12297106175 | 35200 | 35200 | 35250 | 35200 | 883 |
| 370 | 20250515 | 124800 | 12266011775 | 35250 | 35200 | 35250 | 35150 | 2557 |
| 371 | 20250515 | 124700 | 12175986825 | 35200 | 35250 | 35250 | 35200 | 134 |
| 372 | 20250515 | 124600 | 12171268050 | 35250 | 35300 | 35300 | 35200 | 133 |
| 373 | 20250515 | 124500 | 12166579100 | 35300 | 35250 | 35300 | 35200 | 571 |
| 374 | 20250515 | 124400 | 12146453400 | 35250 | 35250 | 35300 | 35200 | 633 |
| 375 | 20250515 | 124300 | 12124143550 | 35250 | 35250 | 35300 | 35250 | 266 |
| 376 | 20250515 | 124200 | 12114766800 | 35250 | 35250 | 35250 | 35150 | 467 |
| 377 | 20250515 | 124100 | 12098314650 | 35250 | 35300 | 35300 | 35200 | 2960 |
| 378 | 20250515 | 124000 | 11994024600 | 35300 | 35250 | 35300 | 35250 | 132 |
| 379 | 20250515 | 123900 | 11989367850 | 35250 | 35200 | 35250 | 35200 | 201 |
| 380 | 20250515 | 123800 | 11982282750 | 35250 | 35250 | 35250 | 35200 | 145 |
| 381 | 20250515 | 123700 | 11977172650 | 35250 | 35250 | 35250 | 35250 | 161 |
| 382 | 20250515 | 123600 | 11971497400 | 35200 | 35250 | 35250 | 35200 | 277 |
| 383 | 20250515 | 123500 | 11961734900 | 35250 | 35225 | 35250 | 35200 | 436 |
| 384 | 20250515 | 123400 | 11946376125 | 35200 | 35200 | 35200 | 35200 | 58 |
| 385 | 20250515 | 123300 | 11944334525 | 35200 | 35200 | 35200 | 35150 | 139 |
| 386 | 20250515 | 123200 | 11939443625 | 35200 | 35200 | 35200 | 35150 | 426 |
| 387 | 20250515 | 123100 | 11924449275 | 35200 | 35150 | 35200 | 35150 | 83 |
| 388 | 20250515 | 123000 | 11921527725 | 35150 | 35150 | 35200 | 35150 | 49 |
| 389 | 20250515 | 122900 | 11919805275 | 35150 | 35150 | 35250 | 35150 | 602 |
| 390 | 20250515 | 122800 | 11898623225 | 35200 | 35150 | 35200 | 35150 | 340 |
| 391 | 20250515 | 122700 | 11886655325 | 35200 | 35150 | 35200 | 35150 | 244 |
| 392 | 20250515 | 122600 | 11878076675 | 35200 | 35200 | 35200 | 35150 | 182 |
| 393 | 20250515 | 122500 | 11871671725 | 35200 | 35150 | 35200 | 35100 | 109 |
| 394 | 20250515 | 122400 | 11867837625 | 35125 | 35050 | 35200 | 35050 | 3002 |
| 395 | 20250515 | 122300 | 11762373500 | 35050 | 35050 | 35150 | 35050 | 1519 |
| 396 | 20250515 | 122200 | 11709076200 | 35050 | 35100 | 35100 | 35050 | 1455 |
| 397 | 20250515 | 122100 | 11658075250 | 35150 | 35100 | 35150 | 35100 | 1111 |
| 398 | 20250515 | 122000 | 11619076000 | 35100 | 35100 | 35150 | 35100 | 240 |
| 399 | 20250515 | 121900 | 11610651800 | 35100 | 35100 | 35150 | 35050 | 4526 |
| 400 | 20250515 | 121800 | 11451950950 | 35100 | 35100 | 35150 | 35100 | 3435 |
| 401 | 20250515 | 121700 | 11331374700 | 35150 | 35250 | 35250 | 35150 | 5218 |
| 402 | 20250515 | 121600 | 11147959700 | 35250 | 35250 | 35250 | 35150 | 2162 |
| 403 | 20250515 | 121500 | 11071842600 | 35250 | 35200 | 35250 | 35200 | 283 |
| 404 | 20250515 | 121400 | 11061869725 | 35300 | 35275 | 35300 | 35200 | 3041 |
| 405 | 20250515 | 121300 | 10954653075 | 35250 | 35350 | 35350 | 35250 | 3467 |
| 406 | 20250515 | 121200 | 10832204700 | 35350 | 35350 | 35350 | 35350 | 394 |
| 407 | 20250515 | 121100 | 10818276800 | 35350 | 35350 | 35350 | 35350 | 326 |
| 408 | 20250515 | 121000 | 10806752700 | 35300 | 35350 | 35400 | 35300 | 114 |
| 409 | 20250515 | 120900 | 10802724400 | 35350 | 35300 | 35350 | 35300 | 259 |
| 410 | 20250515 | 120800 | 10793569700 | 35350 | 35300 | 35350 | 35300 | 456 |
| 411 | 20250515 | 120700 | 10777472650 | 35300 | 35350 | 35350 | 35300 | 452 |
| 412 | 20250515 | 120600 | 10761507550 | 35350 | 35350 | 35350 | 35300 | 139 |
| 413 | 20250515 | 120500 | 10756595250 | 35350 | 35300 | 35350 | 35250 | 375 |
| 414 | 20250515 | 120400 | 10743356750 | 35300 | 35300 | 35300 | 35250 | 537 |
| 415 | 20250515 | 120300 | 10724413100 | 35250 | 35250 | 35250 | 35250 | 38 |
| 416 | 20250515 | 120200 | 10723073600 | 35300 | 35250 | 35300 | 35250 | 186 |
| 417 | 20250515 | 120100 | 10716510450 | 35250 | 35300 | 35300 | 35250 | 88 |
| 418 | 20250515 | 120000 | 10713407400 | 35300 | 35300 | 35300 | 35250 | 96 |
| 419 | 20250515 | 115900 | 10710020400 | 35300 | 35400 | 35400 | 35300 | 816 |
| 420 | 20250515 | 115800 | 10681193975 | 35400 | 35350 | 35400 | 35350 | 361 |
| 421 | 20250515 | 115700 | 10668431900 | 35400 | 35275 | 35400 | 35250 | 1351 |
| 422 | 20250515 | 115600 | 10620735125 | 35300 | 35200 | 35300 | 35200 | 462 |
| 423 | 20250515 | 115500 | 10604448925 | 35250 | 35250 | 35250 | 35200 | 178 |
| 424 | 20250515 | 115400 | 10598176375 | 35200 | 35200 | 35250 | 35200 | 1234 |
| 425 | 20250515 | 115300 | 10554738075 | 35200 | 35250 | 35300 | 35200 | 3398 |
| 426 | 20250515 | 115200 | 10435100500 | 35300 | 35250 | 35300 | 35250 | 888 |
| 427 | 20250515 | 115100 | 10403796800 | 35300 | 35250 | 35300 | 35250 | 259 |
| 428 | 20250515 | 115000 | 10394666750 | 35250 | 35350 | 35400 | 35250 | 692 |
| 429 | 20250515 | 114900 | 10370221750 | 35350 | 35300 | 35350 | 35300 | 3051 |
| 430 | 20250515 | 114800 | 10262511000 | 35300 | 35350 | 35350 | 35250 | 445 |
| 431 | 20250515 | 114700 | 10246789450 | 35350 | 35250 | 35350 | 35250 | 501 |
| 432 | 20250515 | 114600 | 10229091850 | 35300 | 35325 | 35350 | 35250 | 1334 |
| 433 | 20250515 | 114500 | 10182007225 | 35300 | 35250 | 35350 | 35200 | 1589 |
| 434 | 20250515 | 114400 | 10125974225 | 35250 | 35300 | 35300 | 35200 | 3195 |
| 435 | 20250515 | 114300 | 10013338725 | 35325 | 35300 | 35350 | 35250 | 2830 |
| 436 | 20250515 | 114200 | 9913506050 | 35350 | 35450 | 35450 | 35300 | 5598 |
| 437 | 20250515 | 114100 | 9715537300 | 35450 | 35450 | 35500 | 35400 | 1434 |
| 438 | 20250515 | 114000 | 9664703400 | 35450 | 35450 | 35500 | 35450 | 84 |
| 439 | 20250515 | 113900 | 9661724750 | 35450 | 35500 | 35500 | 35450 | 650 |
| 440 | 20250515 | 113800 | 9638680900 | 35450 | 35475 | 35500 | 35450 | 913 |
| 441 | 20250515 | 113700 | 9606312850 | 35475 | 35500 | 35500 | 35450 | 890 |
| 442 | 20250515 | 113600 | 9574758150 | 35450 | 35500 | 35500 | 35450 | 544 |
| 443 | 20250515 | 113500 | 9555453425 | 35500 | 35500 | 35500 | 35450 | 189 |
| 444 | 20250515 | 113400 | 9548745050 | 35500 | 35550 | 35600 | 35450 | 2570 |
| 445 | 20250515 | 113300 | 9457488250 | 35550 | 35600 | 35600 | 35550 | 460 |
| 446 | 20250515 | 113200 | 9441125450 | 35600 | 35600 | 35600 | 35550 | 233 |
| 447 | 20250515 | 113100 | 9432830900 | 35600 | 35700 | 35700 | 35550 | 719 |
| 448 | 20250515 | 113000 | 9407243350 | 35650 | 35650 | 35700 | 35650 | 84 |
| 449 | 20250515 | 112900 | 9404247750 | 35650 | 35600 | 35650 | 35600 | 211 |
| 450 | 20250515 | 112800 | 9396727950 | 35600 | 35600 | 35650 | 35600 | 119 |
| 451 | 20250515 | 112700 | 9392490500 | 35600 | 35600 | 35650 | 35600 | 46 |
| 452 | 20250515 | 112600 | 9390852350 | 35600 | 35600 | 35650 | 35550 | 278 |
| 453 | 20250515 | 112500 | 9380946550 | 35600 | 35550 | 35600 | 35500 | 1171 |
| 454 | 20250515 | 112400 | 9339265650 | 35500 | 35500 | 35550 | 35500 | 507 |
| 455 | 20250515 | 112300 | 9321242500 | 35500 | 35550 | 35550 | 35500 | 888 |
| 456 | 20250515 | 112200 | 9289677250 | 35550 | 35600 | 35600 | 35550 | 196 |
| 457 | 20250515 | 112100 | 9282702900 | 35600 | 35600 | 35600 | 35550 | 387 |
| 458 | 20250515 | 112000 | 9268934850 | 35600 | 35600 | 35650 | 35550 | 588 |
| 459 | 20250515 | 111900 | 9248004900 | 35650 | 35700 | 35700 | 35650 | 856 |
| 460 | 20250515 | 111800 | 9217479075 | 35650 | 35650 | 35700 | 35650 | 209 |
| 461 | 20250515 | 111700 | 9210025400 | 35700 | 35650 | 35700 | 35650 | 202 |
| 462 | 20250515 | 111600 | 9202822675 | 35650 | 35650 | 35700 | 35650 | 362 |
| 463 | 20250515 | 111500 | 9189916825 | 35650 | 35625 | 35650 | 35600 | 434 |
| 464 | 20250515 | 111400 | 9174453525 | 35650 | 35575 | 35650 | 35550 | 1529 |
| 465 | 20250515 | 111300 | 9120023425 | 35550 | 35550 | 35600 | 35550 | 191 |
| 466 | 20250515 | 111200 | 9113233175 | 35550 | 35500 | 35550 | 35450 | 3864 |
| 467 | 20250515 | 111100 | 8976011175 | 35500 | 35550 | 35550 | 35500 | 1528 |
| 468 | 20250515 | 111000 | 8921765675 | 35500 | 35600 | 35600 | 35500 | 2035 |
| 469 | 20250515 | 110900 | 8849437225 | 35600 | 35600 | 35600 | 35550 | 1237 |
| 470 | 20250515 | 110800 | 8805400925 | 35600 | 35600 | 35600 | 35600 | 714 |
| 471 | 20250515 | 110700 | 8779982525 | 35600 | 35600 | 35650 | 35600 | 319 |
| 472 | 20250515 | 110600 | 8768613875 | 35550 | 35600 | 35650 | 35550 | 1800 |
| 473 | 20250515 | 110500 | 8704557500 | 35650 | 35600 | 35650 | 35600 | 122 |
| 474 | 20250515 | 110400 | 8700212100 | 35600 | 35600 | 35600 | 35550 | 731 |
| 475 | 20250515 | 110300 | 8674190150 | 35600 | 35600 | 35650 | 35550 | 1408 |
| 476 | 20250515 | 110200 | 8624060250 | 35600 | 35650 | 35650 | 35600 | 172 |
| 477 | 20250515 | 110100 | 8617934000 | 35600 | 35600 | 35650 | 35600 | 1189 |
| 478 | 20250515 | 110000 | 8575584350 | 35600 | 35650 | 35650 | 35550 | 485 |
| 479 | 20250515 | 105900 | 8558328625 | 35600 | 35550 | 35650 | 35550 | 86 |
| 480 | 20250515 | 105800 | 8555265025 | 35550 | 35550 | 35600 | 35500 | 1666 |
| 481 | 20250515 | 105700 | 8496020975 | 35500 | 35500 | 35550 | 35500 | 1857 |
| 482 | 20250515 | 105600 | 8430073675 | 35500 | 35550 | 35550 | 35450 | 1297 |
| 483 | 20250515 | 105500 | 8384055875 | 35500 | 35500 | 35550 | 35450 | 1747 |
| 484 | 20250515 | 105400 | 8322023525 | 35500 | 35600 | 35600 | 35500 | 5309 |
| 485 | 20250515 | 105300 | 8133485525 | 35600 | 35650 | 35650 | 35550 | 1493 |
| 486 | 20250515 | 105200 | 8080359375 | 35650 | 35700 | 35700 | 35600 | 825 |
| 487 | 20250515 | 105100 | 8050952375 | 35650 | 35650 | 35700 | 35650 | 298 |
| 488 | 20250515 | 105000 | 8040328025 | 35650 | 35700 | 35700 | 35600 | 1257 |
| 489 | 20250515 | 104900 | 7995568525 | 35700 | 35800 | 35800 | 35600 | 1473 |
| 490 | 20250515 | 104800 | 7943016700 | 35800 | 35800 | 35800 | 35750 | 692 |
| 491 | 20250515 | 104700 | 7918259750 | 35800 | 35850 | 35850 | 35750 | 900 |
| 492 | 20250515 | 104600 | 7886051800 | 35850 | 35850 | 35900 | 35800 | 480 |
| 493 | 20250515 | 104500 | 7868844225 | 35850 | 35750 | 35850 | 35750 | 598 |
| 494 | 20250515 | 104400 | 7847427475 | 35750 | 35800 | 35800 | 35700 | 669 |
| 495 | 20250515 | 104300 | 7823530075 | 35750 | 35700 | 35775 | 35550 | 2072 |
| 496 | 20250515 | 104200 | 7749685250 | 35700 | 35600 | 35700 | 35550 | 1900 |
| 497 | 20250515 | 104100 | 7682032750 | 35550 | 35750 | 35750 | 35550 | 4316 |
| 498 | 20250515 | 104000 | 7528159250 | 35750 | 35900 | 35950 | 35700 | 2704 |
| 499 | 20250515 | 103900 | 7431373700 | 35950 | 35950 | 35950 | 35900 | 62 |
| 500 | 20250515 | 103800 | 7429147250 | 35900 | 35850 | 35950 | 35850 | 868 |
| 501 | 20250515 | 103700 | 7397968900 | 35900 | 35850 | 35900 | 35850 | 187 |
| 502 | 20250515 | 103600 | 7391258250 | 35850 | 35800 | 35900 | 35800 | 1209 |
| 503 | 20250515 | 103500 | 7347956850 | 35800 | 35850 | 35900 | 35800 | 1087 |
| 504 | 20250515 | 103400 | 7309008125 | 35850 | 36000 | 36000 | 35850 | 722 |
| 505 | 20250515 | 103300 | 7283083350 | 35950 | 36000 | 36050 | 35950 | 914 |
| 506 | 20250515 | 103200 | 7250203900 | 36000 | 36050 | 36100 | 35950 | 1397 |
| 507 | 20250515 | 103100 | 7199926600 | 36050 | 36100 | 36100 | 36050 | 1707 |
| 508 | 20250515 | 103000 | 7138333000 | 36100 | 36000 | 36100 | 36000 | 1458 |
| 509 | 20250515 | 102900 | 7085817450 | 36000 | 35900 | 36000 | 35900 | 1872 |
| 510 | 20250515 | 102800 | 7018536275 | 35900 | 35750 | 35950 | 35750 | 1710 |
| 511 | 20250515 | 102700 | 6957238075 | 35750 | 35900 | 35900 | 35700 | 2512 |
| 512 | 20250515 | 102600 | 6867360125 | 35800 | 36100 | 36100 | 35150 | 8738 |
| 513 | 20250515 | 102500 | 6554761325 | 36200 | 36550 | 36550 | 35750 | 15638 |
| 514 | 20250515 | 102400 | 5987259525 | 36600 | 36650 | 36700 | 36600 | 2550 |
| 515 | 20250515 | 102300 | 5893871575 | 36650 | 36650 | 36700 | 36650 | 796 |
| 516 | 20250515 | 102200 | 5864697950 | 36650 | 36700 | 36750 | 36650 | 2094 |
| 517 | 20250515 | 102100 | 5787894100 | 36700 | 36750 | 36750 | 36700 | 191 |
| 518 | 20250515 | 102000 | 5780875450 | 36750 | 36800 | 36850 | 36750 | 732 |
| 519 | 20250515 | 101900 | 5753947750 | 36850 | 36850 | 36850 | 36850 | 106 |
| 520 | 20250515 | 101800 | 5750041650 | 36800 | 36800 | 36850 | 36750 | 47 |
| 521 | 20250515 | 101700 | 5748310950 | 36800 | 36800 | 36800 | 36750 | 306 |
| 522 | 20250515 | 101600 | 5737053150 | 36800 | 36800 | 36800 | 36800 | 7 |
| 523 | 20250515 | 101500 | 5736795550 | 36800 | 36800 | 36800 | 36750 | 27 |
| 524 | 20250515 | 101400 | 5735802000 | 36800 | 36750 | 36800 | 36750 | 2213 |
| 525 | 20250515 | 101300 | 5654460100 | 36725 | 36750 | 36750 | 36700 | 154 |
| 526 | 20250515 | 101200 | 5648807375 | 36750 | 36800 | 36800 | 36750 | 542 |
| 527 | 20250515 | 101100 | 5628871125 | 36750 | 36750 | 36750 | 36700 | 421 |
| 528 | 20250515 | 101000 | 5613403625 | 36700 | 36750 | 36750 | 36700 | 633 |
| 529 | 20250515 | 100900 | 5590172175 | 36700 | 36700 | 36725 | 36675 | 343 |
| 530 | 20250515 | 100800 | 5577583825 | 36700 | 36800 | 36800 | 36675 | 3618 |
| 531 | 20250515 | 100700 | 5444659575 | 36850 | 36950 | 36950 | 36850 | 1452 |
| 532 | 20250515 | 100600 | 5391115925 | 36925 | 36900 | 36925 | 36900 | 100 |
| 533 | 20250515 | 100500 | 5387424650 | 36900 | 36900 | 36900 | 36900 | 189 |
| 534 | 20250515 | 100400 | 5380450550 | 36900 | 37000 | 37000 | 36900 | 31 |
| 535 | 20250515 | 100300 | 5379304050 | 37000 | 36950 | 37000 | 36950 | 1577 |
| 536 | 20250515 | 100200 | 5320957600 | 36950 | 36900 | 36950 | 36900 | 196 |
| 537 | 20250515 | 100100 | 5313717950 | 36900 | 36800 | 36900 | 36750 | 929 |
| 538 | 20250515 | 100000 | 5279509000 | 36800 | 36750 | 36800 | 36750 | 1454 |
| 539 | 20250515 | 095900 | 5226072200 | 36800 | 36800 | 36800 | 36700 | 697 |
| 540 | 20250515 | 095800 | 5200474750 | 36750 | 36800 | 36800 | 36750 | 598 |
| 541 | 20250515 | 095700 | 5178490725 | 36800 | 36800 | 36850 | 36800 | 515 |
| 542 | 20250515 | 095600 | 5159537525 | 36800 | 36950 | 36950 | 36800 | 946 |
| 543 | 20250515 | 095500 | 5124674025 | 36950 | 36900 | 36950 | 36800 | 1099 |
| 544 | 20250515 | 095400 | 5084186225 | 36900 | 36800 | 37000 | 36750 | 2733 |
| 545 | 20250515 | 095300 | 4983608975 | 36750 | 36700 | 36750 | 36600 | 2073 |
| 546 | 20250515 | 095200 | 4907560050 | 36700 | 36750 | 36800 | 36550 | 1818 |
| 547 | 20250515 | 095100 | 4840919175 | 36750 | 36850 | 36850 | 36750 | 478 |
| 548 | 20250515 | 095000 | 4823336475 | 36800 | 36900 | 36950 | 36800 | 7084 |
| 549 | 20250515 | 094900 | 4562136075 | 36900 | 37100 | 37100 | 36900 | 6450 |
| 550 | 20250515 | 094800 | 4323561525 | 37100 | 37150 | 37150 | 37100 | 469 |
| 551 | 20250515 | 094700 | 4306159625 | 37150 | 37250 | 37300 | 37050 | 4108 |
| 552 | 20250515 | 094600 | 4153607650 | 37300 | 37300 | 37300 | 37250 | 509 |
| 553 | 20250515 | 094500 | 4134643850 | 37300 | 37250 | 37300 | 37250 | 493 |
| 554 | 20250515 | 094400 | 4116276800 | 37300 | 37450 | 37450 | 37250 | 2223 |
| 555 | 20250515 | 094300 | 4033331600 | 37400 | 37150 | 37400 | 37100 | 2321 |
| 556 | 20250515 | 094200 | 3946872600 | 37150 | 37550 | 37550 | 37100 | 6752 |
| 557 | 20250515 | 094100 | 3694877800 | 37550 | 37800 | 37850 | 37450 | 5319 |
| 558 | 20250515 | 094000 | 3494925950 | 37800 | 37800 | 37900 | 37800 | 1595 |
| 559 | 20250515 | 093900 | 3434543850 | 37800 | 37850 | 37850 | 37750 | 1127 |
| 560 | 20250515 | 093800 | 3391949600 | 37850 | 37900 | 38000 | 37800 | 1691 |
| 561 | 20250515 | 093700 | 3327846650 | 37950 | 37750 | 38050 | 37700 | 2648 |
| 562 | 20250515 | 093600 | 3227800450 | 37750 | 38250 | 38300 | 37750 | 7743 |
| 563 | 20250515 | 093500 | 2933652125 | 38300 | 38100 | 38350 | 38050 | 13531 |
| 564 | 20250515 | 093400 | 2416533650 | 38100 | 38000 | 38100 | 37950 | 4546 |
| 565 | 20250515 | 093300 | 2243766650 | 38000 | 37750 | 38000 | 37700 | 12343 |
| 566 | 20250515 | 093200 | 1776742225 | 37700 | 37700 | 37750 | 37700 | 512 |
| 567 | 20250515 | 093100 | 1757424325 | 37750 | 37600 | 37750 | 37500 | 5481 |
| 568 | 20250515 | 093000 | 1550854575 | 37600 | 37450 | 37600 | 37400 | 2764 |
| 569 | 20250515 | 092900 | 1447186725 | 37450 | 37450 | 37450 | 37450 | 377 |
| 570 | 20250515 | 092800 | 1433068075 | 37450 | 37500 | 37500 | 37450 | 296 |
| 571 | 20250515 | 092700 | 1421982825 | 37450 | 37400 | 37450 | 37400 | 1536 |
| 572 | 20250515 | 092600 | 1364470075 | 37450 | 37250 | 37450 | 37250 | 887 |
| 573 | 20250515 | 092500 | 1331313975 | 37250 | 37350 | 37350 | 37250 | 1530 |
| 574 | 20250515 | 092400 | 1274245525 | 37350 | 37350 | 37400 | 37350 | 1167 |
| 575 | 20250515 | 092300 | 1230650025 | 37400 | 37450 | 37450 | 37400 | 756 |
| 576 | 20250515 | 092200 | 1202368975 | 37450 | 37450 | 37450 | 37400 | 696 |
| 577 | 20250515 | 092100 | 1176338225 | 37450 | 37450 | 37500 | 37450 | 367 |
| 578 | 20250515 | 092000 | 1162593700 | 37450 | 37450 | 37450 | 37400 | 508 |
| 579 | 20250515 | 091900 | 1143583700 | 37425 | 37450 | 37500 | 37400 | 215 |
| 580 | 20250515 | 091800 | 1135532400 | 37450 | 37450 | 37450 | 37350 | 565 |
| 581 | 20250515 | 091700 | 1114399750 | 37350 | 37350 | 37450 | 37350 | 1011 |
| 582 | 20250515 | 091600 | 1076612175 | 37400 | 37500 | 37500 | 37400 | 443 |
| 583 | 20250515 | 091500 | 1060032325 | 37500 | 37325 | 37500 | 37300 | 700 |
| 584 | 20250515 | 091400 | 1033873275 | 37325 | 37325 | 37350 | 37250 | 304 |
| 585 | 20250515 | 091300 | 1022525975 | 37350 | 37400 | 37400 | 37250 | 1082 |
| 586 | 20250515 | 091200 | 982125975 | 37500 | 37600 | 37650 | 37400 | 2337 |
| 587 | 20250515 | 091100 | 894315925 | 37650 | 37500 | 37650 | 37400 | 933 |
| 588 | 20250515 | 091000 | 859319925 | 37500 | 37650 | 37650 | 37500 | 2848 |
| 589 | 20250515 | 090900 | 752352175 | 37650 | 37650 | 37700 | 37600 | 2518 |
| 590 | 20250515 | 090800 | 657498125 | 37600 | 37650 | 37700 | 37600 | 866 |
| 591 | 20250515 | 090700 | 624894975 | 37650 | 37650 | 37700 | 37550 | 1439 |
| 592 | 20250515 | 090600 | 570703450 | 37550 | 37600 | 37700 | 37500 | 3523 |
| 593 | 20250515 | 090500 | 438158550 | 37650 | 37250 | 38150 | 37250 | 7359 |
| 594 | 20250515 | 090400 | 161592750 | 37200 | 37250 | 37300 | 37150 | 716 |
| 595 | 20250515 | 090300 | 134950800 | 37300 | 37200 | 37300 | 37150 | 1022 |
| 596 | 20250515 | 090200 | 96958250 | 37200 | 37100 | 37300 | 37050 | 1592 |
| 597 | 20250515 | 090100 | 37757400 | 37100 | 37100 | 37150 | 37000 | 353 |
| 598 | 20250515 | 090000 | 24665950 | 36900 | 37100 | 37100 | 36900 | 663 |