32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250515 | 185800 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 5830 |
| 3 | 20250515 | 185700 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 4 | 20250515 | 185600 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 5 | 20250515 | 185500 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 6 | 20250515 | 185400 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 7 | 20250515 | 185300 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 8 | 20250515 | 185200 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 9 | 20250515 | 185100 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 10 | 20250515 | 185000 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 11 | 20250515 | 184900 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 12 | 20250515 | 184800 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 13 | 20250515 | 184700 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 14 | 20250515 | 184600 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 15 | 20250515 | 184500 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 16 | 20250515 | 184400 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 17 | 20250515 | 184300 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 18 | 20250515 | 184200 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 19 | 20250515 | 184100 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 20 | 20250515 | 184000 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 21 | 20250515 | 183900 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 22 | 20250515 | 183800 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 23 | 20250515 | 183700 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 24 | 20250515 | 183600 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 25 | 20250515 | 183500 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 26 | 20250515 | 183400 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 27 | 20250515 | 183300 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 28 | 20250515 | 183200 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 29 | 20250515 | 183100 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 30 | 20250515 | 183000 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 31 | 20250515 | 182900 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 32 | 20250515 | 182800 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 5830 |
| 33 | 20250515 | 182700 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 34 | 20250515 | 182600 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 35 | 20250515 | 182500 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 36 | 20250515 | 182400 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 37 | 20250515 | 182300 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 38 | 20250515 | 182200 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 39 | 20250515 | 182100 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 40 | 20250515 | 182000 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 41 | 20250515 | 181900 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 42 | 20250515 | 181800 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 43 | 20250515 | 181700 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 44 | 20250515 | 181600 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 45 | 20250515 | 181500 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 46 | 20250515 | 181400 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 47 | 20250515 | 181300 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 48 | 20250515 | 181200 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 49 | 20250515 | 181100 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 50 | 20250515 | 181000 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 51 | 20250515 | 180900 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 52 | 20250515 | 180800 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 53 | 20250515 | 180700 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 54 | 20250515 | 180600 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 55 | 20250515 | 180500 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 56 | 20250515 | 180400 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 57 | 20250515 | 180300 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 58 | 20250515 | 180200 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 59 | 20250515 | 180100 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 60 | 20250515 | 180000 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 61 | 20250515 | 175900 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 62 | 20250515 | 175800 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 5830 |
| 63 | 20250515 | 175700 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 64 | 20250515 | 175600 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 65 | 20250515 | 175500 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 66 | 20250515 | 175400 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 67 | 20250515 | 175300 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 68 | 20250515 | 175200 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 69 | 20250515 | 175100 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 70 | 20250515 | 175000 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 71 | 20250515 | 174900 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 72 | 20250515 | 174800 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 73 | 20250515 | 174700 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 74 | 20250515 | 174600 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 75 | 20250515 | 174500 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 76 | 20250515 | 174400 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 77 | 20250515 | 174300 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 78 | 20250515 | 174200 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 79 | 20250515 | 174100 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 80 | 20250515 | 174000 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 81 | 20250515 | 173900 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 82 | 20250515 | 173800 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 83 | 20250515 | 173700 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 84 | 20250515 | 173600 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 85 | 20250515 | 173500 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 86 | 20250515 | 173400 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 87 | 20250515 | 173300 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 88 | 20250515 | 173200 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 89 | 20250515 | 173100 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 90 | 20250515 | 173000 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 91 | 20250515 | 172900 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 92 | 20250515 | 172800 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 5830 |
| 93 | 20250515 | 172700 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 94 | 20250515 | 172600 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 95 | 20250515 | 172500 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 96 | 20250515 | 172400 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 97 | 20250515 | 172300 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 98 | 20250515 | 172200 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 99 | 20250515 | 172100 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 100 | 20250515 | 172000 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 101 | 20250515 | 171900 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 102 | 20250515 | 171800 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 103 | 20250515 | 171700 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 104 | 20250515 | 171600 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 105 | 20250515 | 171500 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 106 | 20250515 | 171400 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 107 | 20250515 | 171300 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 108 | 20250515 | 171200 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 109 | 20250515 | 171100 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 110 | 20250515 | 171000 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 111 | 20250515 | 170900 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 112 | 20250515 | 170800 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 113 | 20250515 | 170700 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 114 | 20250515 | 170600 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 115 | 20250515 | 170500 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 116 | 20250515 | 170400 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 117 | 20250515 | 170300 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 118 | 20250515 | 170200 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 119 | 20250515 | 170100 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 120 | 20250515 | 170000 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 121 | 20250515 | 165900 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 122 | 20250515 | 165800 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 5830 |
| 123 | 20250515 | 165700 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 124 | 20250515 | 165600 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 125 | 20250515 | 165500 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 126 | 20250515 | 165400 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 127 | 20250515 | 165300 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 128 | 20250515 | 165200 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 129 | 20250515 | 165100 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 130 | 20250515 | 165000 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 131 | 20250515 | 164900 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 132 | 20250515 | 164800 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 133 | 20250515 | 164700 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 134 | 20250515 | 164600 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 135 | 20250515 | 164500 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 136 | 20250515 | 164400 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 137 | 20250515 | 164300 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 138 | 20250515 | 164200 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 139 | 20250515 | 164100 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 140 | 20250515 | 164000 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 141 | 20250515 | 163900 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 142 | 20250515 | 163800 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 143 | 20250515 | 163700 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 144 | 20250515 | 163600 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 145 | 20250515 | 163500 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 146 | 20250515 | 163400 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 147 | 20250515 | 163300 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 148 | 20250515 | 163200 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 149 | 20250515 | 163100 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 150 | 20250515 | 163000 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 151 | 20250515 | 162900 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 152 | 20250515 | 162800 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 5830 |
| 153 | 20250515 | 162700 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 154 | 20250515 | 162600 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 155 | 20250515 | 162500 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 156 | 20250515 | 162400 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 157 | 20250515 | 162300 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 158 | 20250515 | 162200 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 159 | 20250515 | 162100 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 160 | 20250515 | 162000 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 161 | 20250515 | 161900 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 162 | 20250515 | 161800 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 163 | 20250515 | 161700 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 164 | 20250515 | 161600 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 165 | 20250515 | 161500 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 166 | 20250515 | 161400 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 167 | 20250515 | 161300 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 168 | 20250515 | 161200 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 169 | 20250515 | 161100 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 170 | 20250515 | 161000 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 171 | 20250515 | 160900 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 172 | 20250515 | 160800 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 173 | 20250515 | 160700 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 174 | 20250515 | 160600 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 175 | 20250515 | 160500 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 176 | 20250515 | 160400 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 177 | 20250515 | 160300 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 178 | 20250515 | 160200 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 179 | 20250515 | 160100 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 180 | 20250515 | 160000 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 181 | 20250515 | 155900 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 182 | 20250515 | 155800 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 5830 |
| 183 | 20250515 | 155700 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 184 | 20250515 | 155600 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 185 | 20250515 | 155500 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 186 | 20250515 | 155400 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 187 | 20250515 | 155300 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 188 | 20250515 | 155200 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 189 | 20250515 | 155100 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 190 | 20250515 | 155000 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 191 | 20250515 | 154900 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 192 | 20250515 | 154800 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 193 | 20250515 | 154700 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 194 | 20250515 | 154600 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 195 | 20250515 | 154500 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 196 | 20250515 | 154400 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 197 | 20250515 | 154300 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 198 | 20250515 | 154200 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 199 | 20250515 | 154100 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 200 | 20250515 | 154000 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 201 | 20250515 | 153900 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 202 | 20250515 | 153800 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 203 | 20250515 | 153700 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 204 | 20250515 | 153600 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 205 | 20250515 | 153500 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 206 | 20250515 | 153400 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 207 | 20250515 | 153300 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 208 | 20250515 | 153200 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 209 | 20250515 | 153100 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 0 |
| 210 | 20250515 | 153000 | 7272441025 | 32750 | 32750 | 32750 | 32750 | 5830 |
| 211 | 20250515 | 152900 | 7081508525 | 32750 | 32750 | 32750 | 32750 | 0 |
| 212 | 20250515 | 152800 | 7081508525 | 32750 | 32750 | 32750 | 32750 | 0 |
| 213 | 20250515 | 152700 | 7081508525 | 32750 | 32750 | 32750 | 32750 | 0 |
| 214 | 20250515 | 152600 | 7081508525 | 32750 | 32750 | 32750 | 32750 | 0 |
| 215 | 20250515 | 152500 | 7081508525 | 32750 | 32750 | 32750 | 32750 | 0 |
| 216 | 20250515 | 152400 | 7081508525 | 32750 | 32750 | 32750 | 32750 | 0 |
| 217 | 20250515 | 152300 | 7081508525 | 32750 | 32750 | 32750 | 32750 | 0 |
| 218 | 20250515 | 152200 | 7081508525 | 32750 | 32750 | 32750 | 32750 | 0 |
| 219 | 20250515 | 152100 | 7081508525 | 32750 | 32750 | 32750 | 32750 | 0 |
| 220 | 20250515 | 152000 | 7081508525 | 32750 | 32750 | 32750 | 32750 | 0 |
| 221 | 20250515 | 151900 | 7081508525 | 32750 | 32700 | 32750 | 32700 | 386 |
| 222 | 20250515 | 151800 | 7068873225 | 32750 | 32750 | 32750 | 32750 | 458 |
| 223 | 20250515 | 151700 | 7053873725 | 32750 | 32750 | 32750 | 32700 | 163 |
| 224 | 20250515 | 151600 | 7048541475 | 32750 | 32750 | 32750 | 32600 | 552 |
| 225 | 20250515 | 151500 | 7030514375 | 32700 | 32800 | 32800 | 32650 | 1857 |
| 226 | 20250515 | 151400 | 6969813975 | 32800 | 32800 | 32800 | 32750 | 4 |
| 227 | 20250515 | 151300 | 6969682825 | 32750 | 32800 | 32800 | 32750 | 117 |
| 228 | 20250515 | 151200 | 6965847325 | 32750 | 32750 | 32800 | 32750 | 1100 |
| 229 | 20250515 | 151100 | 6929820675 | 32750 | 32800 | 32800 | 32750 | 29 |
| 230 | 20250515 | 151000 | 6928870675 | 32750 | 32750 | 32800 | 32750 | 24 |
| 231 | 20250515 | 150900 | 6928084525 | 32750 | 32800 | 32800 | 32750 | 444 |
| 232 | 20250515 | 150800 | 6913543175 | 32800 | 32800 | 32800 | 32800 | 6 |
| 233 | 20250515 | 150700 | 6913346375 | 32750 | 32800 | 32800 | 32750 | 23 |
| 234 | 20250515 | 150600 | 6912592025 | 32800 | 32800 | 32800 | 32800 | 38 |
| 235 | 20250515 | 150500 | 6911345625 | 32750 | 32800 | 32800 | 32750 | 77 |
| 236 | 20250515 | 150400 | 6908820575 | 32800 | 32800 | 32800 | 32800 | 71 |
| 237 | 20250515 | 150300 | 6906491775 | 32800 | 32800 | 32800 | 32750 | 117 |
| 238 | 20250515 | 150200 | 6902655025 | 32850 | 32800 | 32850 | 32800 | 59 |
| 239 | 20250515 | 150100 | 6900719575 | 32800 | 32800 | 32850 | 32800 | 350 |
| 240 | 20250515 | 150000 | 6889239525 | 32800 | 32750 | 32800 | 32750 | 399 |
| 241 | 20250515 | 145900 | 6876161675 | 32750 | 32800 | 32800 | 32750 | 71 |
| 242 | 20250515 | 145800 | 6873834575 | 32800 | 32800 | 32800 | 32750 | 307 |
| 243 | 20250515 | 145700 | 6863774875 | 32850 | 32800 | 32850 | 32800 | 142 |
| 244 | 20250515 | 145600 | 6859117225 | 32850 | 32850 | 32850 | 32800 | 143 |
| 245 | 20250515 | 145500 | 6854425575 | 32850 | 32750 | 32850 | 32750 | 352 |
| 246 | 20250515 | 145400 | 6842871725 | 32850 | 32800 | 32850 | 32800 | 529 |
| 247 | 20250515 | 145300 | 6825495925 | 32850 | 32700 | 32850 | 32700 | 334 |
| 248 | 20250515 | 145200 | 6814533625 | 32700 | 32700 | 32800 | 32650 | 736 |
| 249 | 20250515 | 145100 | 6790456375 | 32700 | 32750 | 32750 | 32700 | 394 |
| 250 | 20250515 | 145000 | 6777563375 | 32750 | 32750 | 32800 | 32750 | 568 |
| 251 | 20250515 | 144900 | 6758942025 | 32750 | 32750 | 32750 | 32700 | 14 |
| 252 | 20250515 | 144800 | 6758484025 | 32750 | 32750 | 32750 | 32700 | 47 |
| 253 | 20250515 | 144700 | 6756944925 | 32700 | 32700 | 32700 | 32700 | 427 |
| 254 | 20250515 | 144600 | 6742982025 | 32700 | 32700 | 32700 | 32700 | 171 |
| 255 | 20250515 | 144500 | 6737390325 | 32700 | 32700 | 32700 | 32650 | 124 |
| 256 | 20250515 | 144400 | 6733340925 | 32700 | 32700 | 32700 | 32700 | 2 |
| 257 | 20250515 | 144300 | 6733275525 | 32700 | 32700 | 32700 | 32650 | 104 |
| 258 | 20250515 | 144200 | 6729878275 | 32650 | 32650 | 32700 | 32650 | 182 |
| 259 | 20250515 | 144100 | 6723935725 | 32650 | 32600 | 32650 | 32600 | 276 |
| 260 | 20250515 | 144000 | 6714926025 | 32650 | 32650 | 32650 | 32650 | 8 |
| 261 | 20250515 | 143900 | 6714664825 | 32650 | 32650 | 32650 | 32600 | 17 |
| 262 | 20250515 | 143800 | 6714110275 | 32650 | 32650 | 32650 | 32600 | 933 |
| 263 | 20250515 | 143700 | 6683692725 | 32650 | 32650 | 32700 | 32600 | 108 |
| 264 | 20250515 | 143600 | 6680167575 | 32650 | 32650 | 32700 | 32650 | 178 |
| 265 | 20250515 | 143500 | 6674355825 | 32650 | 32650 | 32650 | 32600 | 861 |
| 266 | 20250515 | 143400 | 6646246125 | 32650 | 32650 | 32650 | 32650 | 45 |
| 267 | 20250515 | 143300 | 6644776875 | 32600 | 32650 | 32650 | 32600 | 97 |
| 268 | 20250515 | 143200 | 6641614475 | 32650 | 32650 | 32650 | 32600 | 32 |
| 269 | 20250515 | 143100 | 6640570575 | 32625 | 32650 | 32650 | 32600 | 290 |
| 270 | 20250515 | 143000 | 6631110175 | 32650 | 32700 | 32700 | 32600 | 612 |
| 271 | 20250515 | 142900 | 6611128775 | 32650 | 32700 | 32700 | 32650 | 513 |
| 272 | 20250515 | 142800 | 6594366075 | 32700 | 32650 | 32700 | 32650 | 4 |
| 273 | 20250515 | 142700 | 6594235325 | 32700 | 32700 | 32700 | 32700 | 410 |
| 274 | 20250515 | 142600 | 6580828325 | 32700 | 32700 | 32700 | 32650 | 657 |
| 275 | 20250515 | 142500 | 6559375625 | 32700 | 32700 | 32700 | 32700 | 21 |
| 276 | 20250515 | 142400 | 6558688925 | 32700 | 32700 | 32700 | 32700 | 686 |
| 277 | 20250515 | 142300 | 6536256725 | 32700 | 32700 | 32700 | 32650 | 342 |
| 278 | 20250515 | 142200 | 6525073375 | 32650 | 32700 | 32700 | 32650 | 149 |
| 279 | 20250515 | 142100 | 6520208425 | 32700 | 32750 | 32750 | 32700 | 892 |
| 280 | 20250515 | 142000 | 6491039775 | 32750 | 32750 | 32750 | 32700 | 114 |
| 281 | 20250515 | 141900 | 6487311025 | 32750 | 32750 | 32750 | 32700 | 52 |
| 282 | 20250515 | 141800 | 6485608075 | 32750 | 32700 | 32750 | 32700 | 124 |
| 283 | 20250515 | 141700 | 6481550175 | 32750 | 32750 | 32750 | 32700 | 63 |
| 284 | 20250515 | 141600 | 6479488325 | 32700 | 32700 | 32750 | 32700 | 138 |
| 285 | 20250515 | 141500 | 6474975575 | 32750 | 32750 | 32750 | 32725 | 6 |
| 286 | 20250515 | 141400 | 6474779125 | 32775 | 32750 | 32800 | 32750 | 257 |
| 287 | 20250515 | 141300 | 6466362300 | 32800 | 32800 | 32800 | 32800 | 107 |
| 288 | 20250515 | 141200 | 6462852700 | 32750 | 32800 | 32800 | 32750 | 191 |
| 289 | 20250515 | 141100 | 6456597000 | 32800 | 32800 | 32800 | 32800 | 33 |
| 290 | 20250515 | 141000 | 6455514600 | 32800 | 32750 | 32800 | 32750 | 63 |
| 291 | 20250515 | 140900 | 6453451250 | 32750 | 32800 | 32800 | 32700 | 298 |
| 292 | 20250515 | 140800 | 6443702400 | 32750 | 32750 | 32800 | 32750 | 210 |
| 293 | 20250515 | 140700 | 6436824850 | 32750 | 32725 | 32750 | 32700 | 811 |
| 294 | 20250515 | 140600 | 6410264750 | 32725 | 32725 | 32725 | 32700 | 22 |
| 295 | 20250515 | 140500 | 6409545250 | 32725 | 32700 | 32750 | 32700 | 48 |
| 296 | 20250515 | 140400 | 6407975500 | 32700 | 32750 | 32750 | 32700 | 42 |
| 297 | 20250515 | 140300 | 6406602000 | 32700 | 32800 | 32800 | 32700 | 151 |
| 298 | 20250515 | 140200 | 6401663850 | 32700 | 32800 | 32800 | 32700 | 18 |
| 299 | 20250515 | 140100 | 6401074950 | 32750 | 32800 | 32800 | 32750 | 585 |
| 300 | 20250515 | 140000 | 6381914050 | 32750 | 32750 | 32800 | 32750 | 13 |
| 301 | 20250515 | 135900 | 6381488200 | 32800 | 32850 | 32850 | 32800 | 122 |
| 302 | 20250515 | 135800 | 6377486400 | 32850 | 32800 | 32850 | 32800 | 203 |
| 303 | 20250515 | 135700 | 6370827950 | 32850 | 32800 | 32850 | 32800 | 33 |
| 304 | 20250515 | 135600 | 6369745500 | 32850 | 32750 | 32850 | 32750 | 975 |
| 305 | 20250515 | 135500 | 6337773550 | 32750 | 32800 | 32800 | 32750 | 136 |
| 306 | 20250515 | 135400 | 6333312800 | 32800 | 32750 | 32800 | 32700 | 1296 |
| 307 | 20250515 | 135300 | 6290869250 | 32750 | 32750 | 32750 | 32700 | 29 |
| 308 | 20250515 | 135200 | 6289920550 | 32750 | 32800 | 32800 | 32700 | 837 |
| 309 | 20250515 | 135100 | 6262537000 | 32750 | 32800 | 32800 | 32750 | 14 |
| 310 | 20250515 | 135000 | 6262078350 | 32800 | 32800 | 32800 | 32750 | 1119 |
| 311 | 20250515 | 134900 | 6225430950 | 32750 | 32850 | 32850 | 32750 | 1088 |
| 312 | 20250515 | 134800 | 6189752900 | 32850 | 32850 | 32850 | 32800 | 105 |
| 313 | 20250515 | 134700 | 6186303800 | 32850 | 32850 | 32850 | 32850 | 517 |
| 314 | 20250515 | 134600 | 6169320350 | 32875 | 32900 | 32900 | 32875 | 33 |
| 315 | 20250515 | 134500 | 6168234675 | 32900 | 32850 | 32900 | 32850 | 608 |
| 316 | 20250515 | 134400 | 6148261725 | 32850 | 32850 | 32850 | 32850 | 63 |
| 317 | 20250515 | 134300 | 6146192175 | 32850 | 32850 | 32850 | 32800 | 24 |
| 318 | 20250515 | 134200 | 6145404075 | 32850 | 32800 | 32850 | 32800 | 46 |
| 319 | 20250515 | 134100 | 6143895075 | 32850 | 32850 | 32850 | 32800 | 542 |
| 320 | 20250515 | 134000 | 6126115375 | 32900 | 32850 | 32900 | 32850 | 195 |
| 321 | 20250515 | 133900 | 6119707975 | 32850 | 32850 | 32850 | 32800 | 364 |
| 322 | 20250515 | 133800 | 6107753925 | 32850 | 32850 | 32850 | 32850 | 76 |
| 323 | 20250515 | 133700 | 6105257325 | 32850 | 32850 | 32850 | 32850 | 316 |
| 324 | 20250515 | 133600 | 6094876725 | 32850 | 32900 | 32900 | 32850 | 120 |
| 325 | 20250515 | 133500 | 6090934675 | 32900 | 32900 | 32900 | 32900 | 82 |
| 326 | 20250515 | 133400 | 6088236875 | 32850 | 32850 | 32900 | 32850 | 435 |
| 327 | 20250515 | 133300 | 6073945225 | 32875 | 32900 | 32900 | 32850 | 845 |
| 328 | 20250515 | 133200 | 6046174225 | 32950 | 32900 | 32950 | 32900 | 327 |
| 329 | 20250515 | 133100 | 6035415875 | 32950 | 32950 | 32950 | 32950 | 4 |
| 330 | 20250515 | 133000 | 6035284075 | 32950 | 32950 | 32950 | 32900 | 31 |
| 331 | 20250515 | 132900 | 6034264075 | 32950 | 32900 | 32950 | 32900 | 1528 |
| 332 | 20250515 | 132800 | 5983968025 | 32950 | 32950 | 32950 | 32900 | 416 |
| 333 | 20250515 | 132700 | 5970268525 | 32950 | 33000 | 33000 | 32950 | 696 |
| 334 | 20250515 | 132600 | 5947335275 | 33000 | 33000 | 33000 | 33000 | 69 |
| 335 | 20250515 | 132500 | 5945058275 | 33000 | 33000 | 33000 | 33000 | 191 |
| 336 | 20250515 | 132400 | 5938755275 | 33000 | 33000 | 33000 | 33000 | 545 |
| 337 | 20250515 | 132300 | 5920770275 | 33000 | 33000 | 33000 | 33000 | 821 |
| 338 | 20250515 | 132200 | 5893677275 | 33000 | 33000 | 33000 | 33000 | 650 |
| 339 | 20250515 | 132100 | 5872227275 | 33000 | 33000 | 33000 | 32950 | 82 |
| 340 | 20250515 | 132000 | 5869521625 | 33000 | 32950 | 33000 | 32950 | 1628 |
| 341 | 20250515 | 131900 | 5815843875 | 33000 | 32950 | 33000 | 32950 | 72 |
| 342 | 20250515 | 131800 | 5813471375 | 33000 | 32950 | 33000 | 32950 | 866 |
| 343 | 20250515 | 131700 | 5784936525 | 32950 | 32950 | 32950 | 32900 | 359 |
| 344 | 20250515 | 131600 | 5773108475 | 32950 | 32950 | 32950 | 32950 | 113 |
| 345 | 20250515 | 131500 | 5769385125 | 32950 | 32950 | 32950 | 32950 | 218 |
| 346 | 20250515 | 131400 | 5762202025 | 32950 | 32950 | 32950 | 32950 | 453 |
| 347 | 20250515 | 131300 | 5747275675 | 32950 | 32950 | 32950 | 32900 | 22 |
| 348 | 20250515 | 131200 | 5746550825 | 32950 | 33000 | 33000 | 32900 | 668 |
| 349 | 20250515 | 131100 | 5724542275 | 33000 | 32950 | 33000 | 32950 | 43 |
| 350 | 20250515 | 131000 | 5723125275 | 33000 | 33000 | 33000 | 33000 | 248 |
| 351 | 20250515 | 130900 | 5714941275 | 33000 | 33000 | 33000 | 32950 | 5 |
| 352 | 20250515 | 130800 | 5714776325 | 33000 | 33000 | 33000 | 33000 | 83 |
| 353 | 20250515 | 130700 | 5712037325 | 33000 | 33000 | 33000 | 33000 | 86 |
| 354 | 20250515 | 130600 | 5709199325 | 33000 | 33000 | 33000 | 33000 | 15 |
| 355 | 20250515 | 130500 | 5708704325 | 32950 | 33000 | 33000 | 32950 | 3794 |
| 356 | 20250515 | 130400 | 5583526725 | 33000 | 32950 | 33000 | 32950 | 5 |
| 357 | 20250515 | 130300 | 5583361775 | 33000 | 33000 | 33000 | 33000 | 4 |
| 358 | 20250515 | 130200 | 5583229775 | 33000 | 33000 | 33000 | 32950 | 61 |
| 359 | 20250515 | 130100 | 5581219275 | 33000 | 33000 | 33000 | 33000 | 4 |
| 360 | 20250515 | 130000 | 5581087275 | 33000 | 33000 | 33000 | 32950 | 7 |
| 361 | 20250515 | 125900 | 5580856325 | 33000 | 33000 | 33000 | 32950 | 103 |
| 362 | 20250515 | 125800 | 5577457375 | 33000 | 33000 | 33000 | 33000 | 3 |
| 363 | 20250515 | 125700 | 5577358375 | 32950 | 32950 | 32950 | 32950 | 30 |
| 364 | 20250515 | 125600 | 5576369875 | 32950 | 33000 | 33000 | 32950 | 281 |
| 365 | 20250515 | 125500 | 5567110525 | 33000 | 33000 | 33000 | 32950 | 18 |
| 366 | 20250515 | 125400 | 5566517275 | 33000 | 33000 | 33000 | 32975 | 112 |
| 367 | 20250515 | 125300 | 5562821375 | 32950 | 33000 | 33000 | 32950 | 2121 |
| 368 | 20250515 | 125200 | 5492846475 | 32950 | 32950 | 32950 | 32900 | 1214 |
| 369 | 20250515 | 125100 | 5452848225 | 32900 | 32950 | 32950 | 32900 | 210 |
| 370 | 20250515 | 125000 | 5445938375 | 32950 | 32900 | 32950 | 32900 | 47 |
| 371 | 20250515 | 124900 | 5444389925 | 32900 | 32950 | 32950 | 32900 | 68 |
| 372 | 20250515 | 124800 | 5442149975 | 32950 | 32950 | 32950 | 32950 | 48 |
| 373 | 20250515 | 124700 | 5440568375 | 32950 | 32950 | 32950 | 32900 | 58 |
| 374 | 20250515 | 124600 | 5438660025 | 32900 | 32950 | 32950 | 32900 | 27 |
| 375 | 20250515 | 124500 | 5437771525 | 32900 | 32950 | 32950 | 32900 | 42 |
| 376 | 20250515 | 124400 | 5436389625 | 32950 | 32950 | 32950 | 32950 | 4 |
| 377 | 20250515 | 124300 | 5436257825 | 32950 | 32950 | 32950 | 32950 | 5 |
| 378 | 20250515 | 124200 | 5436093075 | 32900 | 32950 | 32950 | 32900 | 18 |
| 379 | 20250515 | 124100 | 5435500725 | 32950 | 32950 | 32950 | 32950 | 4 |
| 380 | 20250515 | 124000 | 5435368925 | 32900 | 32950 | 32950 | 32900 | 27 |
| 381 | 20250515 | 123900 | 5434479375 | 32900 | 32950 | 32950 | 32900 | 4 |
| 382 | 20250515 | 123800 | 5434347625 | 32900 | 32950 | 32950 | 32900 | 113 |
| 383 | 20250515 | 123700 | 5430629775 | 32950 | 32950 | 32950 | 32900 | 6 |
| 384 | 20250515 | 123600 | 5430432275 | 32950 | 32950 | 32950 | 32900 | 328 |
| 385 | 20250515 | 123500 | 5419639425 | 32950 | 32900 | 32950 | 32900 | 814 |
| 386 | 20250515 | 123400 | 5392858775 | 32900 | 32900 | 32900 | 32850 | 189 |
| 387 | 20250515 | 123300 | 5386640725 | 32850 | 32900 | 32900 | 32850 | 43 |
| 388 | 20250515 | 123200 | 5385228025 | 32850 | 32900 | 32900 | 32850 | 8 |
| 389 | 20250515 | 123100 | 5384965075 | 32900 | 32900 | 32900 | 32850 | 22 |
| 390 | 20250515 | 123000 | 5384242275 | 32900 | 32900 | 32900 | 32900 | 81 |
| 391 | 20250515 | 122900 | 5381577375 | 32900 | 32900 | 32900 | 32850 | 323 |
| 392 | 20250515 | 122800 | 5370951725 | 32950 | 32950 | 32950 | 32950 | 7 |
| 393 | 20250515 | 122700 | 5370721075 | 32900 | 32950 | 32950 | 32900 | 29 |
| 394 | 20250515 | 122600 | 5369766125 | 32900 | 32950 | 32950 | 32900 | 1335 |
| 395 | 20250515 | 122500 | 5325843775 | 32950 | 32950 | 32950 | 32950 | 2 |
| 396 | 20250515 | 122400 | 5325777875 | 32950 | 32950 | 32950 | 32900 | 18 |
| 397 | 20250515 | 122300 | 5325185575 | 32950 | 32950 | 32950 | 32900 | 7 |
| 398 | 20250515 | 122200 | 5324955075 | 32900 | 32950 | 32950 | 32900 | 4 |
| 399 | 20250515 | 122100 | 5324823325 | 32950 | 32950 | 32950 | 32950 | 2 |
| 400 | 20250515 | 122000 | 5324757425 | 32950 | 32950 | 32950 | 32950 | 45 |
| 401 | 20250515 | 121900 | 5323274675 | 32950 | 32950 | 32950 | 32950 | 19 |
| 402 | 20250515 | 121800 | 5322648625 | 32950 | 32900 | 32950 | 32900 | 12 |
| 403 | 20250515 | 121700 | 5322253775 | 32950 | 32950 | 32950 | 32900 | 52 |
| 404 | 20250515 | 121600 | 5320542875 | 32900 | 32950 | 32950 | 32900 | 41 |
| 405 | 20250515 | 121500 | 5319193825 | 32900 | 32850 | 32900 | 32850 | 1750 |
| 406 | 20250515 | 121400 | 5261619075 | 32900 | 32900 | 32900 | 32900 | 49 |
| 407 | 20250515 | 121300 | 5260006975 | 32900 | 32900 | 32900 | 32900 | 71 |
| 408 | 20250515 | 121200 | 5257671075 | 32900 | 32900 | 32900 | 32900 | 4 |
| 409 | 20250515 | 121100 | 5257539475 | 32850 | 32850 | 32900 | 32850 | 242 |
| 410 | 20250515 | 121000 | 5249589625 | 32900 | 32900 | 32900 | 32900 | 3 |
| 411 | 20250515 | 120900 | 5249490925 | 32900 | 32900 | 32900 | 32900 | 2 |
| 412 | 20250515 | 120800 | 5249425125 | 32900 | 32900 | 32900 | 32900 | 7 |
| 413 | 20250515 | 120700 | 5249194825 | 32850 | 32900 | 32900 | 32850 | 273 |
| 414 | 20250515 | 120600 | 5240226625 | 32900 | 32900 | 32900 | 32900 | 33 |
| 415 | 20250515 | 120500 | 5239140925 | 32900 | 32900 | 32900 | 32900 | 3 |
| 416 | 20250515 | 120400 | 5239042225 | 32850 | 32875 | 32900 | 32800 | 1221 |
| 417 | 20250515 | 120300 | 5198945550 | 32900 | 32900 | 32900 | 32900 | 2 |
| 418 | 20250515 | 120200 | 5198879750 | 32900 | 32900 | 32900 | 32900 | 33 |
| 419 | 20250515 | 120100 | 5197794050 | 32900 | 32850 | 32900 | 32850 | 306 |
| 420 | 20250515 | 120000 | 5187741800 | 32850 | 32850 | 32900 | 32850 | 410 |
| 421 | 20250515 | 115900 | 5174273150 | 32850 | 32800 | 32850 | 32800 | 315 |
| 422 | 20250515 | 115800 | 5163938950 | 32800 | 32800 | 32800 | 32800 | 13 |
| 423 | 20250515 | 115700 | 5163512550 | 32800 | 32800 | 32800 | 32750 | 16 |
| 424 | 20250515 | 115600 | 5162987800 | 32850 | 32800 | 32850 | 32800 | 9 |
| 425 | 20250515 | 115500 | 5162692550 | 32800 | 32800 | 32800 | 32750 | 248 |
| 426 | 20250515 | 115400 | 5154570200 | 32800 | 32800 | 32850 | 32800 | 481 |
| 427 | 20250515 | 115300 | 5138793350 | 32800 | 32800 | 32800 | 32800 | 3 |
| 428 | 20250515 | 115200 | 5138694950 | 32800 | 32800 | 32800 | 32800 | 28 |
| 429 | 20250515 | 115100 | 5137776550 | 32800 | 32800 | 32800 | 32800 | 23 |
| 430 | 20250515 | 115000 | 5137022150 | 32800 | 32800 | 32800 | 32750 | 62 |
| 431 | 20250515 | 114900 | 5134991050 | 32800 | 32800 | 32800 | 32800 | 5 |
| 432 | 20250515 | 114800 | 5134827050 | 32800 | 32800 | 32800 | 32750 | 16 |
| 433 | 20250515 | 114700 | 5134302300 | 32800 | 32800 | 32800 | 32800 | 210 |
| 434 | 20250515 | 114600 | 5127414300 | 32800 | 32850 | 32850 | 32800 | 143 |
| 435 | 20250515 | 114500 | 5122723850 | 32850 | 32850 | 32850 | 32800 | 618 |
| 436 | 20250515 | 114400 | 5102446250 | 32850 | 32850 | 32850 | 32800 | 197 |
| 437 | 20250515 | 114300 | 5095984000 | 32850 | 32850 | 32850 | 32850 | 3 |
| 438 | 20250515 | 114200 | 5095885450 | 32850 | 32850 | 32850 | 32850 | 33 |
| 439 | 20250515 | 114100 | 5094801400 | 32850 | 32850 | 32850 | 32850 | 56 |
| 440 | 20250515 | 114000 | 5092961800 | 32850 | 32850 | 32850 | 32850 | 108 |
| 441 | 20250515 | 113900 | 5089414000 | 32850 | 32850 | 32850 | 32800 | 1064 |
| 442 | 20250515 | 113800 | 5054461650 | 32850 | 32850 | 32850 | 32800 | 14 |
| 443 | 20250515 | 113700 | 5054001800 | 32850 | 32800 | 32850 | 32800 | 517 |
| 444 | 20250515 | 113600 | 5037027850 | 32850 | 32850 | 32850 | 32800 | 67 |
| 445 | 20250515 | 113500 | 5034830125 | 32850 | 32800 | 32850 | 32750 | 359 |
| 446 | 20250515 | 113400 | 5023061725 | 32800 | 32800 | 32850 | 32800 | 206 |
| 447 | 20250515 | 113300 | 5016304725 | 32800 | 32750 | 32800 | 32750 | 2897 |
| 448 | 20250515 | 113200 | 4921305675 | 32800 | 32850 | 32850 | 32800 | 358 |
| 449 | 20250515 | 113100 | 4909563175 | 32850 | 32850 | 32850 | 32800 | 614 |
| 450 | 20250515 | 113000 | 4889422725 | 32850 | 32900 | 32900 | 32850 | 616 |
| 451 | 20250515 | 112900 | 4869186875 | 32900 | 32850 | 32900 | 32850 | 129 |
| 452 | 20250515 | 112800 | 4864949175 | 32900 | 32850 | 32900 | 32850 | 925 |
| 453 | 20250515 | 112700 | 4834561225 | 32900 | 32900 | 32900 | 32900 | 4 |
| 454 | 20250515 | 112600 | 4834429625 | 32900 | 32900 | 32900 | 32850 | 248 |
| 455 | 20250515 | 112500 | 4826271725 | 32900 | 32900 | 32900 | 32900 | 72 |
| 456 | 20250515 | 112400 | 4823902925 | 32850 | 32900 | 32900 | 32850 | 126 |
| 457 | 20250515 | 112300 | 4819757575 | 32900 | 32900 | 32900 | 32900 | 13 |
| 458 | 20250515 | 112200 | 4819329875 | 32900 | 32900 | 32900 | 32900 | 3 |
| 459 | 20250515 | 112100 | 4819231175 | 32900 | 32900 | 32900 | 32900 | 15 |
| 460 | 20250515 | 112000 | 4818737675 | 32900 | 32900 | 32900 | 32900 | 320 |
| 461 | 20250515 | 111900 | 4808209675 | 32900 | 32850 | 32900 | 32850 | 205 |
| 462 | 20250515 | 111800 | 4801475375 | 32850 | 32850 | 32850 | 32800 | 203 |
| 463 | 20250515 | 111700 | 4794806875 | 32850 | 32800 | 32850 | 32800 | 21 |
| 464 | 20250515 | 111600 | 4794117175 | 32850 | 32850 | 32850 | 32850 | 36 |
| 465 | 20250515 | 111500 | 4792934575 | 32850 | 32850 | 32850 | 32850 | 866 |
| 466 | 20250515 | 111400 | 4764486475 | 32800 | 32850 | 32850 | 32800 | 137 |
| 467 | 20250515 | 111300 | 4759986125 | 32850 | 32850 | 32850 | 32850 | 121 |
| 468 | 20250515 | 111200 | 4756011275 | 32850 | 32850 | 32850 | 32825 | 372 |
| 469 | 20250515 | 111100 | 4743799400 | 32850 | 32850 | 32850 | 32850 | 39 |
| 470 | 20250515 | 111000 | 4742518250 | 32850 | 32850 | 32850 | 32800 | 133 |
| 471 | 20250515 | 110900 | 4738154200 | 32800 | 32800 | 32800 | 32800 | 426 |
| 472 | 20250515 | 110800 | 4724181400 | 32800 | 32800 | 32800 | 32750 | 291 |
| 473 | 20250515 | 110700 | 4714639100 | 32800 | 32800 | 32800 | 32800 | 133 |
| 474 | 20250515 | 110600 | 4710276700 | 32750 | 32750 | 32750 | 32700 | 927 |
| 475 | 20250515 | 110500 | 4679925500 | 32750 | 32750 | 32750 | 32700 | 1659 |
| 476 | 20250515 | 110400 | 4625649000 | 32750 | 32750 | 32750 | 32700 | 1898 |
| 477 | 20250515 | 110300 | 4563532200 | 32800 | 32800 | 32800 | 32800 | 33 |
| 478 | 20250515 | 110200 | 4562449800 | 32750 | 32750 | 32800 | 32750 | 51 |
| 479 | 20250515 | 110100 | 4560778650 | 32800 | 32800 | 32800 | 32750 | 578 |
| 480 | 20250515 | 110000 | 4541820500 | 32800 | 32800 | 32800 | 32750 | 440 |
| 481 | 20250515 | 105900 | 4527388650 | 32800 | 32750 | 32800 | 32750 | 2 |
| 482 | 20250515 | 105800 | 4527323100 | 32800 | 32800 | 32800 | 32800 | 3 |
| 483 | 20250515 | 105700 | 4527224700 | 32800 | 32800 | 32800 | 32700 | 1674 |
| 484 | 20250515 | 105600 | 4472384500 | 32800 | 32850 | 32850 | 32800 | 321 |
| 485 | 20250515 | 105500 | 4461855650 | 32800 | 32750 | 32850 | 32750 | 12 |
| 486 | 20250515 | 105400 | 4461462000 | 32850 | 32850 | 32850 | 32800 | 739 |
| 487 | 20250515 | 105300 | 4437193650 | 32800 | 32750 | 32850 | 32750 | 112 |
| 488 | 20250515 | 105200 | 4433520450 | 32800 | 32800 | 32850 | 32800 | 1277 |
| 489 | 20250515 | 105100 | 4391597400 | 32800 | 32800 | 32800 | 32750 | 205 |
| 490 | 20250515 | 105000 | 4384874400 | 32800 | 32800 | 32800 | 32800 | 106 |
| 491 | 20250515 | 104900 | 4381397600 | 32750 | 32800 | 32850 | 32750 | 559 |
| 492 | 20250515 | 104800 | 4363063450 | 32750 | 32800 | 32800 | 32750 | 229 |
| 493 | 20250515 | 104700 | 4355563300 | 32800 | 32700 | 32800 | 32700 | 489 |
| 494 | 20250515 | 104600 | 4339548400 | 32750 | 32750 | 32750 | 32750 | 765 |
| 495 | 20250515 | 104500 | 4314494650 | 32750 | 32750 | 32750 | 32700 | 160 |
| 496 | 20250515 | 104400 | 4309261500 | 32750 | 32750 | 32750 | 32750 | 841 |
| 497 | 20250515 | 104300 | 4281718750 | 32800 | 32750 | 32800 | 32750 | 135 |
| 498 | 20250515 | 104200 | 4277296300 | 32800 | 32750 | 32800 | 32750 | 512 |
| 499 | 20250515 | 104100 | 4260518800 | 32750 | 32750 | 32750 | 32750 | 238 |
| 500 | 20250515 | 104000 | 4252724300 | 32750 | 32750 | 32750 | 32700 | 419 |
| 501 | 20250515 | 103900 | 4239015850 | 32750 | 32750 | 32750 | 32750 | 10 |
| 502 | 20250515 | 103800 | 4238688350 | 32700 | 32650 | 32750 | 32650 | 693 |
| 503 | 20250515 | 103700 | 4216026800 | 32700 | 32700 | 32800 | 32700 | 97 |
| 504 | 20250515 | 103600 | 4212854750 | 32700 | 32750 | 32750 | 32700 | 1390 |
| 505 | 20250515 | 103500 | 4167385200 | 32800 | 32800 | 32800 | 32800 | 37 |
| 506 | 20250515 | 103400 | 4166171600 | 32800 | 32900 | 32900 | 32750 | 932 |
| 507 | 20250515 | 103300 | 4135610200 | 32850 | 32900 | 32900 | 32850 | 1065 |
| 508 | 20250515 | 103200 | 4100583650 | 32900 | 33000 | 33000 | 32900 | 1112 |
| 509 | 20250515 | 103100 | 4063971475 | 33000 | 33000 | 33000 | 32975 | 788 |
| 510 | 20250515 | 103000 | 4037967500 | 32950 | 32950 | 32950 | 32900 | 303 |
| 511 | 20250515 | 102900 | 4027984350 | 32900 | 32950 | 32950 | 32900 | 1127 |
| 512 | 20250515 | 102800 | 3990856850 | 32950 | 32800 | 33000 | 32800 | 3786 |
| 513 | 20250515 | 102700 | 3866021500 | 32800 | 32800 | 32900 | 32800 | 1238 |
| 514 | 20250515 | 102600 | 3825361650 | 32800 | 32850 | 32850 | 32800 | 149 |
| 515 | 20250515 | 102500 | 3820474100 | 32850 | 32750 | 32850 | 32750 | 745 |
| 516 | 20250515 | 102400 | 3796049050 | 32750 | 32750 | 32750 | 32700 | 134 |
| 517 | 20250515 | 102300 | 3791660900 | 32750 | 32750 | 32800 | 32750 | 197 |
| 518 | 20250515 | 102200 | 3785209100 | 32750 | 32750 | 32750 | 32750 | 153 |
| 519 | 20250515 | 102100 | 3780198350 | 32750 | 32800 | 32800 | 32750 | 194 |
| 520 | 20250515 | 102000 | 3773844800 | 32700 | 32750 | 32750 | 32700 | 401 |
| 521 | 20250515 | 101900 | 3760712100 | 32750 | 32750 | 32750 | 32750 | 83 |
| 522 | 20250515 | 101800 | 3757993850 | 32750 | 32700 | 32750 | 32700 | 376 |
| 523 | 20250515 | 101700 | 3745695750 | 32750 | 32700 | 32750 | 32700 | 123 |
| 524 | 20250515 | 101600 | 3741673500 | 32650 | 32650 | 32700 | 32650 | 51 |
| 525 | 20250515 | 101500 | 3740008300 | 32650 | 32700 | 32750 | 32650 | 101 |
| 526 | 20250515 | 101400 | 3736710000 | 32700 | 32750 | 32750 | 32700 | 365 |
| 527 | 20250515 | 101300 | 3724773950 | 32650 | 32650 | 32750 | 32650 | 1043 |
| 528 | 20250515 | 101200 | 3690687950 | 32650 | 32600 | 32650 | 32600 | 231 |
| 529 | 20250515 | 101100 | 3683157000 | 32650 | 32600 | 32650 | 32600 | 47 |
| 530 | 20250515 | 101000 | 3681623000 | 32600 | 32600 | 32650 | 32600 | 449 |
| 531 | 20250515 | 100900 | 3666984200 | 32600 | 32550 | 32600 | 32550 | 356 |
| 532 | 20250515 | 100800 | 3655395150 | 32600 | 32650 | 32650 | 32600 | 6 |
| 533 | 20250515 | 100700 | 3655199450 | 32600 | 32550 | 32650 | 32550 | 24 |
| 534 | 20250515 | 100600 | 3654417050 | 32600 | 32600 | 32600 | 32550 | 51 |
| 535 | 20250515 | 100500 | 3652755700 | 32600 | 32600 | 32600 | 32550 | 40 |
| 536 | 20250515 | 100400 | 3651451850 | 32600 | 32550 | 32600 | 32500 | 281 |
| 537 | 20250515 | 100300 | 3642305850 | 32500 | 32500 | 32550 | 32500 | 79 |
| 538 | 20250515 | 100200 | 3639737950 | 32550 | 32550 | 32550 | 32500 | 204 |
| 539 | 20250515 | 100100 | 3633098050 | 32550 | 32550 | 32550 | 32500 | 81 |
| 540 | 20250515 | 100000 | 3630464525 | 32500 | 32550 | 32600 | 32500 | 168 |
| 541 | 20250515 | 095900 | 3625004125 | 32550 | 32550 | 32600 | 32500 | 1415 |
| 542 | 20250515 | 095800 | 3578940725 | 32600 | 32650 | 32650 | 32600 | 339 |
| 543 | 20250515 | 095700 | 3567888575 | 32650 | 32650 | 32650 | 32650 | 90 |
| 544 | 20250515 | 095600 | 3564950075 | 32650 | 32650 | 32650 | 32600 | 284 |
| 545 | 20250515 | 095500 | 3555679375 | 32650 | 32650 | 32650 | 32600 | 107 |
| 546 | 20250515 | 095400 | 3552186575 | 32650 | 32600 | 32650 | 32600 | 704 |
| 547 | 20250515 | 095300 | 3529224725 | 32600 | 32575 | 32600 | 32575 | 305 |
| 548 | 20250515 | 095200 | 3519281950 | 32600 | 32500 | 32600 | 32500 | 604 |
| 549 | 20250515 | 095100 | 3499614375 | 32500 | 32400 | 32500 | 32400 | 4972 |
| 550 | 20250515 | 095000 | 3338496425 | 32400 | 32450 | 32500 | 32350 | 1882 |
| 551 | 20250515 | 094900 | 3277494425 | 32450 | 32450 | 32500 | 32450 | 594 |
| 552 | 20250515 | 094800 | 3258205175 | 32450 | 32500 | 32500 | 32450 | 1503 |
| 553 | 20250515 | 094700 | 3209390075 | 32500 | 32500 | 32500 | 32450 | 1521 |
| 554 | 20250515 | 094600 | 3159969025 | 32500 | 32500 | 32500 | 32450 | 645 |
| 555 | 20250515 | 094500 | 3139009700 | 32500 | 32550 | 32550 | 32450 | 2070 |
| 556 | 20250515 | 094400 | 3071702700 | 32550 | 32550 | 32550 | 32450 | 306 |
| 557 | 20250515 | 094300 | 3061747550 | 32500 | 32475 | 32500 | 32450 | 798 |
| 558 | 20250515 | 094200 | 3035814575 | 32450 | 32400 | 32450 | 32400 | 1262 |
| 559 | 20250515 | 094100 | 2994904225 | 32400 | 32400 | 32400 | 32350 | 236 |
| 560 | 20250515 | 094000 | 2987258075 | 32400 | 32450 | 32450 | 32400 | 1284 |
| 561 | 20250515 | 093900 | 2945654425 | 32450 | 32400 | 32450 | 32400 | 790 |
| 562 | 20250515 | 093800 | 2920048025 | 32400 | 32450 | 32450 | 32400 | 601 |
| 563 | 20250515 | 093700 | 2900561675 | 32450 | 32450 | 32450 | 32450 | 312 |
| 564 | 20250515 | 093600 | 2890437275 | 32450 | 32450 | 32475 | 32450 | 415 |
| 565 | 20250515 | 093500 | 2876968225 | 32450 | 32400 | 32450 | 32350 | 1325 |
| 566 | 20250515 | 093400 | 2834015350 | 32400 | 32350 | 32400 | 32350 | 321 |
| 567 | 20250515 | 093300 | 2823624900 | 32350 | 32450 | 32450 | 32250 | 5227 |
| 568 | 20250515 | 093200 | 2654545450 | 32450 | 32450 | 32500 | 32450 | 1087 |
| 569 | 20250515 | 093100 | 2619248650 | 32450 | 32450 | 32500 | 32450 | 1513 |
| 570 | 20250515 | 093000 | 2570151150 | 32450 | 32450 | 32450 | 32400 | 392 |
| 571 | 20250515 | 092900 | 2557434250 | 32400 | 32450 | 32450 | 32400 | 781 |
| 572 | 20250515 | 092800 | 2532092650 | 32450 | 32500 | 32500 | 32400 | 3235 |
| 573 | 20250515 | 092700 | 2427119350 | 32500 | 32550 | 32550 | 32500 | 1102 |
| 574 | 20250515 | 092600 | 2391296450 | 32550 | 32550 | 32600 | 32500 | 2189 |
| 575 | 20250515 | 092500 | 2320105800 | 32550 | 32500 | 32550 | 32450 | 1010 |
| 576 | 20250515 | 092400 | 2287241200 | 32500 | 32475 | 32500 | 32450 | 1065 |
| 577 | 20250515 | 092300 | 2252637625 | 32500 | 32550 | 32550 | 32450 | 938 |
| 578 | 20250515 | 092200 | 2222140125 | 32550 | 32600 | 32600 | 32400 | 6768 |
| 579 | 20250515 | 092100 | 2002135825 | 32600 | 32500 | 32600 | 32500 | 1809 |
| 580 | 20250515 | 092000 | 1943234025 | 32550 | 32800 | 32850 | 32500 | 8225 |
| 581 | 20250515 | 091900 | 1675142625 | 32800 | 32700 | 32800 | 32650 | 1128 |
| 582 | 20250515 | 091800 | 1638190875 | 32700 | 32700 | 32750 | 32650 | 426 |
| 583 | 20250515 | 091700 | 1624264075 | 32700 | 32800 | 32900 | 32650 | 2826 |
| 584 | 20250515 | 091600 | 1531729775 | 32900 | 32950 | 33000 | 32800 | 3263 |
| 585 | 20250515 | 091500 | 1424366125 | 32950 | 32850 | 33000 | 32850 | 741 |
| 586 | 20250515 | 091400 | 1399949125 | 32850 | 32900 | 32950 | 32800 | 1177 |
| 587 | 20250515 | 091300 | 1361289375 | 32950 | 32850 | 32950 | 32700 | 1836 |
| 588 | 20250515 | 091200 | 1300935725 | 32800 | 32600 | 32850 | 32550 | 2151 |
| 589 | 20250515 | 091100 | 1230607250 | 32550 | 32900 | 32900 | 32550 | 4314 |
| 590 | 20250515 | 091000 | 1089232800 | 32900 | 33100 | 33150 | 32750 | 4836 |
| 591 | 20250515 | 090900 | 929953900 | 33100 | 33250 | 33250 | 33100 | 2390 |
| 592 | 20250515 | 090800 | 850752975 | 33250 | 33300 | 33450 | 33200 | 3497 |
| 593 | 20250515 | 090700 | 734220025 | 33300 | 33500 | 33500 | 33250 | 1574 |
| 594 | 20250515 | 090600 | 681665475 | 33500 | 33475 | 33525 | 33450 | 485 |
| 595 | 20250515 | 090500 | 665422100 | 33475 | 33600 | 33700 | 33450 | 2075 |
| 596 | 20250515 | 090400 | 595733775 | 33600 | 33550 | 33700 | 33550 | 687 |
| 597 | 20250515 | 090300 | 572650675 | 33550 | 33600 | 33650 | 33550 | 1250 |
| 598 | 20250515 | 090200 | 530670150 | 33600 | 33850 | 33850 | 33450 | 4983 |
| 599 | 20250515 | 090100 | 362864950 | 33850 | 34150 | 34200 | 33850 | 2219 |
| 600 | 20250515 | 090000 | 287437800 | 34200 | 34200 | 34350 | 33800 | 8440 |