32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250515 | 190600 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 9598 |
| 3 | 20250515 | 190500 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 4 | 20250515 | 190400 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 5 | 20250515 | 190300 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 6 | 20250515 | 190200 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 7 | 20250515 | 190100 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 8 | 20250515 | 190000 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 9 | 20250515 | 185900 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 10 | 20250515 | 185800 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 11 | 20250515 | 185700 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 12 | 20250515 | 185600 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 13 | 20250515 | 185500 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 14 | 20250515 | 185400 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 15 | 20250515 | 185300 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 16 | 20250515 | 185200 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 17 | 20250515 | 185100 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 18 | 20250515 | 185000 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 19 | 20250515 | 184900 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 20 | 20250515 | 184800 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 21 | 20250515 | 184700 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 22 | 20250515 | 184600 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 23 | 20250515 | 184500 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 24 | 20250515 | 184400 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 25 | 20250515 | 184300 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 26 | 20250515 | 184200 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 27 | 20250515 | 184100 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 28 | 20250515 | 184000 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 29 | 20250515 | 183900 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 30 | 20250515 | 183800 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 31 | 20250515 | 183700 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 32 | 20250515 | 183600 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 9598 |
| 33 | 20250515 | 183500 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 34 | 20250515 | 183400 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 35 | 20250515 | 183300 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 36 | 20250515 | 183200 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 37 | 20250515 | 183100 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 38 | 20250515 | 183000 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 39 | 20250515 | 182900 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 40 | 20250515 | 182800 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 41 | 20250515 | 182700 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 42 | 20250515 | 182600 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 43 | 20250515 | 182500 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 44 | 20250515 | 182400 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 45 | 20250515 | 182300 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 46 | 20250515 | 182200 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 47 | 20250515 | 182100 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 48 | 20250515 | 182000 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 49 | 20250515 | 181900 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 50 | 20250515 | 181800 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 51 | 20250515 | 181700 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 52 | 20250515 | 181600 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 53 | 20250515 | 181500 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 54 | 20250515 | 181400 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 55 | 20250515 | 181300 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 56 | 20250515 | 181200 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 57 | 20250515 | 181100 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 58 | 20250515 | 181000 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 59 | 20250515 | 180900 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 60 | 20250515 | 180800 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 61 | 20250515 | 180700 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 62 | 20250515 | 180600 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 9598 |
| 63 | 20250515 | 180500 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 64 | 20250515 | 180400 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 65 | 20250515 | 180300 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 66 | 20250515 | 180200 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 67 | 20250515 | 180100 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 68 | 20250515 | 180000 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 69 | 20250515 | 175900 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 70 | 20250515 | 175800 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 71 | 20250515 | 175700 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 72 | 20250515 | 175600 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 73 | 20250515 | 175500 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 74 | 20250515 | 175400 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 75 | 20250515 | 175300 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 76 | 20250515 | 175200 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 77 | 20250515 | 175100 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 78 | 20250515 | 175000 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 79 | 20250515 | 174900 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 80 | 20250515 | 174800 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 81 | 20250515 | 174700 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 82 | 20250515 | 174600 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 83 | 20250515 | 174500 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 84 | 20250515 | 174400 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 85 | 20250515 | 174300 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 86 | 20250515 | 174200 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 87 | 20250515 | 174100 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 88 | 20250515 | 174000 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 89 | 20250515 | 173900 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 90 | 20250515 | 173800 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 91 | 20250515 | 173700 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 92 | 20250515 | 173600 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 9598 |
| 93 | 20250515 | 173500 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 94 | 20250515 | 173400 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 95 | 20250515 | 173300 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 96 | 20250515 | 173200 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 97 | 20250515 | 173100 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 98 | 20250515 | 173000 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 99 | 20250515 | 172900 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 100 | 20250515 | 172800 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 101 | 20250515 | 172700 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 102 | 20250515 | 172600 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 103 | 20250515 | 172500 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 104 | 20250515 | 172400 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 105 | 20250515 | 172300 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 106 | 20250515 | 172200 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 107 | 20250515 | 172100 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 108 | 20250515 | 172000 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 109 | 20250515 | 171900 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 110 | 20250515 | 171800 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 111 | 20250515 | 171700 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 112 | 20250515 | 171600 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 113 | 20250515 | 171500 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 114 | 20250515 | 171400 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 115 | 20250515 | 171300 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 116 | 20250515 | 171200 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 117 | 20250515 | 171100 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 118 | 20250515 | 171000 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 119 | 20250515 | 170900 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 120 | 20250515 | 170800 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 121 | 20250515 | 170700 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 122 | 20250515 | 170600 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 9598 |
| 123 | 20250515 | 170500 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 124 | 20250515 | 170400 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 125 | 20250515 | 170300 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 126 | 20250515 | 170200 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 127 | 20250515 | 170100 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 128 | 20250515 | 170000 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 129 | 20250515 | 165900 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 130 | 20250515 | 165800 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 131 | 20250515 | 165700 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 132 | 20250515 | 165600 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 133 | 20250515 | 165500 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 134 | 20250515 | 165400 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 135 | 20250515 | 165300 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 136 | 20250515 | 165200 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 137 | 20250515 | 165100 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 138 | 20250515 | 165000 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 139 | 20250515 | 164900 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 140 | 20250515 | 164800 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 141 | 20250515 | 164700 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 142 | 20250515 | 164600 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 143 | 20250515 | 164500 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 144 | 20250515 | 164400 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 145 | 20250515 | 164300 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 146 | 20250515 | 164200 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 147 | 20250515 | 164100 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 148 | 20250515 | 164000 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 149 | 20250515 | 163900 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 150 | 20250515 | 163800 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 151 | 20250515 | 163700 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 152 | 20250515 | 163600 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 9598 |
| 153 | 20250515 | 163500 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 154 | 20250515 | 163400 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 155 | 20250515 | 163300 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 156 | 20250515 | 163200 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 157 | 20250515 | 163100 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 158 | 20250515 | 163000 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 159 | 20250515 | 162900 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 160 | 20250515 | 162800 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 161 | 20250515 | 162700 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 162 | 20250515 | 162600 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 163 | 20250515 | 162500 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 164 | 20250515 | 162400 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 165 | 20250515 | 162300 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 166 | 20250515 | 162200 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 167 | 20250515 | 162100 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 168 | 20250515 | 162000 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 169 | 20250515 | 161900 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 170 | 20250515 | 161800 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 171 | 20250515 | 161700 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 172 | 20250515 | 161600 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 173 | 20250515 | 161500 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 174 | 20250515 | 161400 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 175 | 20250515 | 161300 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 176 | 20250515 | 161200 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 177 | 20250515 | 161100 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 178 | 20250515 | 161000 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 179 | 20250515 | 160900 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 180 | 20250515 | 160800 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 181 | 20250515 | 160700 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 182 | 20250515 | 160600 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 9598 |
| 183 | 20250515 | 160500 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 184 | 20250515 | 160400 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 185 | 20250515 | 160300 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 186 | 20250515 | 160200 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 187 | 20250515 | 160100 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 188 | 20250515 | 160000 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 189 | 20250515 | 155900 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 190 | 20250515 | 155800 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 191 | 20250515 | 155700 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 192 | 20250515 | 155600 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 193 | 20250515 | 155500 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 194 | 20250515 | 155400 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 195 | 20250515 | 155300 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 196 | 20250515 | 155200 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 197 | 20250515 | 155100 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 198 | 20250515 | 155000 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 199 | 20250515 | 154900 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 200 | 20250515 | 154800 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 201 | 20250515 | 154700 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 202 | 20250515 | 154600 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 203 | 20250515 | 154500 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 204 | 20250515 | 154400 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 205 | 20250515 | 154300 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 206 | 20250515 | 154200 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 207 | 20250515 | 154100 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 208 | 20250515 | 154000 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 209 | 20250515 | 153900 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 210 | 20250515 | 153800 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 211 | 20250515 | 153700 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 212 | 20250515 | 153600 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 9598 |
| 213 | 20250515 | 153500 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 214 | 20250515 | 153400 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 215 | 20250515 | 153300 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 216 | 20250515 | 153200 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 217 | 20250515 | 153100 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 218 | 20250515 | 153000 | 4130550150 | 27000 | 27000 | 27000 | 27000 | 9598 |
| 219 | 20250515 | 152900 | 3871404150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 220 | 20250515 | 152800 | 3871404150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 221 | 20250515 | 152700 | 3871404150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 222 | 20250515 | 152600 | 3871404150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 223 | 20250515 | 152500 | 3871404150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 224 | 20250515 | 152400 | 3871404150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 225 | 20250515 | 152300 | 3871404150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 226 | 20250515 | 152200 | 3871404150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 227 | 20250515 | 152100 | 3871404150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 228 | 20250515 | 152000 | 3871404150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 229 | 20250515 | 151900 | 3871404150 | 27000 | 26650 | 27000 | 26650 | 197 |
| 230 | 20250515 | 151800 | 3866126000 | 26800 | 26700 | 26800 | 26600 | 316 |
| 231 | 20250515 | 151700 | 3857684900 | 26650 | 26650 | 26700 | 26600 | 369 |
| 232 | 20250515 | 151600 | 3847851300 | 26700 | 26650 | 26700 | 26650 | 598 |
| 233 | 20250515 | 151500 | 3831912900 | 26650 | 26600 | 26700 | 26600 | 327 |
| 234 | 20250515 | 151400 | 3823190800 | 26600 | 26650 | 26700 | 26600 | 771 |
| 235 | 20250515 | 151300 | 3802640800 | 26700 | 26650 | 26700 | 26650 | 295 |
| 236 | 20250515 | 151200 | 3794775300 | 26650 | 26650 | 26700 | 26600 | 341 |
| 237 | 20250515 | 151100 | 3785684350 | 26650 | 26650 | 26700 | 26650 | 280 |
| 238 | 20250515 | 151000 | 3778217400 | 26700 | 26650 | 26700 | 26650 | 274 |
| 239 | 20250515 | 150900 | 3770910900 | 26700 | 26650 | 26700 | 26650 | 282 |
| 240 | 20250515 | 150800 | 3763395300 | 26650 | 26700 | 26750 | 26650 | 346 |
| 241 | 20250515 | 150700 | 3754154650 | 26750 | 26600 | 26750 | 26600 | 286 |
| 242 | 20250515 | 150600 | 3746518150 | 26600 | 26650 | 26700 | 26600 | 485 |
| 243 | 20250515 | 150500 | 3733592050 | 26700 | 26650 | 26700 | 26650 | 269 |
| 244 | 20250515 | 150400 | 3726415100 | 26700 | 26650 | 26750 | 26650 | 407 |
| 245 | 20250515 | 150300 | 3715552900 | 26700 | 26650 | 26700 | 26650 | 277 |
| 246 | 20250515 | 150200 | 3708159400 | 26700 | 26650 | 26700 | 26650 | 292 |
| 247 | 20250515 | 150100 | 3700376950 | 26700 | 26700 | 26750 | 26700 | 511 |
| 248 | 20250515 | 150000 | 3686733100 | 26700 | 26700 | 26750 | 26700 | 394 |
| 249 | 20250515 | 145900 | 3676209400 | 26700 | 26700 | 26750 | 26700 | 1048 |
| 250 | 20250515 | 145800 | 3648227700 | 26700 | 26750 | 26750 | 26700 | 401 |
| 251 | 20250515 | 145700 | 3637518000 | 26700 | 26700 | 26750 | 26700 | 79 |
| 252 | 20250515 | 145600 | 3635408500 | 26700 | 26800 | 26800 | 26700 | 1839 |
| 253 | 20250515 | 145500 | 3586255100 | 26750 | 26800 | 26800 | 26750 | 341 |
| 254 | 20250515 | 145400 | 3577125950 | 26750 | 26800 | 26800 | 26750 | 361 |
| 255 | 20250515 | 145300 | 3567460500 | 26750 | 26800 | 26800 | 26750 | 348 |
| 256 | 20250515 | 145200 | 3558149850 | 26750 | 26800 | 26900 | 26750 | 340 |
| 257 | 20250515 | 145100 | 3549031250 | 26750 | 26700 | 26800 | 26700 | 534 |
| 258 | 20250515 | 145000 | 3534755100 | 26750 | 26800 | 26950 | 26750 | 508 |
| 259 | 20250515 | 144900 | 3521133650 | 26750 | 26750 | 26850 | 26750 | 458 |
| 260 | 20250515 | 144800 | 3508868100 | 26750 | 26800 | 26900 | 26750 | 247 |
| 261 | 20250515 | 144700 | 3502254150 | 26750 | 26750 | 26800 | 26700 | 613 |
| 262 | 20250515 | 144600 | 3485850950 | 26750 | 26800 | 26800 | 26750 | 62 |
| 263 | 20250515 | 144500 | 3484192000 | 26750 | 26750 | 26800 | 26750 | 409 |
| 264 | 20250515 | 144400 | 3473251150 | 26700 | 26750 | 26850 | 26700 | 650 |
| 265 | 20250515 | 144300 | 3455869200 | 26750 | 26800 | 26800 | 26750 | 303 |
| 266 | 20250515 | 144200 | 3447757600 | 26750 | 26750 | 26800 | 26750 | 395 |
| 267 | 20250515 | 144100 | 3437184800 | 26750 | 26800 | 26850 | 26750 | 630 |
| 268 | 20250515 | 144000 | 3420325100 | 26800 | 26800 | 26850 | 26800 | 393 |
| 269 | 20250515 | 143900 | 3409789050 | 26800 | 26850 | 26850 | 26800 | 347 |
| 270 | 20250515 | 143800 | 3400486050 | 26800 | 26750 | 26850 | 26750 | 452 |
| 271 | 20250515 | 143700 | 3388376500 | 26750 | 26800 | 26850 | 26750 | 180 |
| 272 | 20250515 | 143600 | 3383552100 | 26800 | 26800 | 26850 | 26800 | 437 |
| 273 | 20250515 | 143500 | 3371840300 | 26800 | 26850 | 26900 | 26800 | 271 |
| 274 | 20250515 | 143400 | 3364563650 | 26800 | 26750 | 26950 | 26750 | 399 |
| 275 | 20250515 | 143300 | 3353867100 | 26750 | 26750 | 26850 | 26750 | 305 |
| 276 | 20250515 | 143200 | 3345701400 | 26750 | 26800 | 26800 | 26750 | 254 |
| 277 | 20250515 | 143100 | 3338900450 | 26750 | 26800 | 26800 | 26700 | 397 |
| 278 | 20250515 | 143000 | 3328278250 | 26750 | 26800 | 26800 | 26750 | 384 |
| 279 | 20250515 | 142900 | 3318002950 | 26750 | 26800 | 26800 | 26750 | 287 |
| 280 | 20250515 | 142800 | 3310320550 | 26750 | 26750 | 26800 | 26750 | 213 |
| 281 | 20250515 | 142700 | 3304621700 | 26750 | 26850 | 26850 | 26750 | 326 |
| 282 | 20250515 | 142600 | 3295891700 | 26850 | 26850 | 26900 | 26800 | 395 |
| 283 | 20250515 | 142500 | 3285302950 | 26800 | 26850 | 26900 | 26800 | 275 |
| 284 | 20250515 | 142400 | 3277926350 | 26800 | 26850 | 26850 | 26800 | 356 |
| 285 | 20250515 | 142300 | 3268377000 | 26850 | 26850 | 26850 | 26800 | 344 |
| 286 | 20250515 | 142200 | 3259149750 | 26850 | 26850 | 26900 | 26850 | 239 |
| 287 | 20250515 | 142100 | 3252729550 | 26850 | 26800 | 26900 | 26800 | 515 |
| 288 | 20250515 | 142000 | 3238902600 | 26800 | 26750 | 26850 | 26750 | 190 |
| 289 | 20250515 | 141900 | 3233810700 | 26750 | 26750 | 26800 | 26750 | 422 |
| 290 | 20250515 | 141800 | 3222517000 | 26750 | 26800 | 26800 | 26750 | 205 |
| 291 | 20250515 | 141700 | 3217029200 | 26800 | 26800 | 26850 | 26800 | 305 |
| 292 | 20250515 | 141600 | 3208849150 | 26800 | 26850 | 26850 | 26800 | 300 |
| 293 | 20250515 | 141500 | 3200803650 | 26800 | 26800 | 26850 | 26800 | 190 |
| 294 | 20250515 | 141400 | 3195711400 | 26750 | 26800 | 26850 | 26750 | 279 |
| 295 | 20250515 | 141300 | 3188235700 | 26800 | 26800 | 26900 | 26750 | 2612 |
| 296 | 20250515 | 141200 | 3118201200 | 26800 | 26800 | 26850 | 26800 | 190 |
| 297 | 20250515 | 141100 | 3113109000 | 26800 | 26850 | 26850 | 26800 | 370 |
| 298 | 20250515 | 141000 | 3103185300 | 26850 | 26850 | 26900 | 26850 | 55 |
| 299 | 20250515 | 140900 | 3101708300 | 26850 | 26900 | 26900 | 26800 | 310 |
| 300 | 20250515 | 140800 | 3093382900 | 26850 | 26800 | 26850 | 26800 | 335 |
| 301 | 20250515 | 140700 | 3084395700 | 26800 | 26900 | 26900 | 26800 | 235 |
| 302 | 20250515 | 140600 | 3078083550 | 26850 | 27000 | 27000 | 26850 | 1855 |
| 303 | 20250515 | 140500 | 3028181700 | 26950 | 26950 | 27000 | 26950 | 300 |
| 304 | 20250515 | 140400 | 3020094500 | 26950 | 27000 | 27000 | 26950 | 347 |
| 305 | 20250515 | 140300 | 3010741000 | 26950 | 26950 | 27000 | 26950 | 301 |
| 306 | 20250515 | 140200 | 3002623400 | 26950 | 26950 | 27000 | 26950 | 258 |
| 307 | 20250515 | 140100 | 2995669800 | 26950 | 27000 | 27000 | 26950 | 199 |
| 308 | 20250515 | 140000 | 2990305250 | 27050 | 27000 | 27050 | 27000 | 490 |
| 309 | 20250515 | 135900 | 2977074900 | 27000 | 27000 | 27050 | 27000 | 323 |
| 310 | 20250515 | 135800 | 2968352500 | 27000 | 27100 | 27100 | 27000 | 1526 |
| 311 | 20250515 | 135700 | 2927063500 | 27100 | 27100 | 27150 | 27050 | 360 |
| 312 | 20250515 | 135600 | 2917306450 | 27100 | 27100 | 27150 | 27050 | 1412 |
| 313 | 20250515 | 135500 | 2879041300 | 27100 | 27250 | 27250 | 27050 | 419 |
| 314 | 20250515 | 135400 | 2867682900 | 27200 | 27350 | 27400 | 27200 | 1353 |
| 315 | 20250515 | 135300 | 2830816600 | 27450 | 27400 | 27450 | 27350 | 3420 |
| 316 | 20250515 | 135200 | 2736999350 | 27350 | 27350 | 27400 | 27300 | 409 |
| 317 | 20250515 | 135100 | 2725804550 | 27350 | 27350 | 27400 | 27300 | 523 |
| 318 | 20250515 | 135000 | 2711485000 | 27400 | 27300 | 27400 | 27300 | 435 |
| 319 | 20250515 | 134900 | 2699579500 | 27350 | 27350 | 27400 | 27300 | 692 |
| 320 | 20250515 | 134800 | 2680647800 | 27350 | 27300 | 27400 | 27300 | 560 |
| 321 | 20250515 | 134700 | 2665320800 | 27350 | 27350 | 27400 | 27300 | 545 |
| 322 | 20250515 | 134600 | 2650402750 | 27350 | 27400 | 27400 | 27300 | 455 |
| 323 | 20250515 | 134500 | 2637945800 | 27400 | 27400 | 27450 | 27300 | 571 |
| 324 | 20250515 | 134400 | 2622311550 | 27400 | 27350 | 27450 | 27300 | 647 |
| 325 | 20250515 | 134300 | 2604594500 | 27350 | 27350 | 27400 | 27300 | 440 |
| 326 | 20250515 | 134200 | 2592548150 | 27300 | 27400 | 27450 | 27300 | 549 |
| 327 | 20250515 | 134100 | 2577501350 | 27300 | 27350 | 27450 | 27300 | 552 |
| 328 | 20250515 | 134000 | 2562378250 | 27350 | 27450 | 27450 | 27350 | 672 |
| 329 | 20250515 | 133900 | 2543964150 | 27400 | 27400 | 27450 | 27350 | 529 |
| 330 | 20250515 | 133800 | 2529459050 | 27450 | 27500 | 27500 | 27400 | 565 |
| 331 | 20250515 | 133700 | 2513958250 | 27450 | 27500 | 27500 | 27450 | 767 |
| 332 | 20250515 | 133600 | 2492881300 | 27500 | 27500 | 27500 | 27450 | 545 |
| 333 | 20250515 | 133500 | 2477910250 | 27450 | 27450 | 27500 | 27450 | 515 |
| 334 | 20250515 | 133400 | 2463762300 | 27500 | 27500 | 27500 | 27450 | 818 |
| 335 | 20250515 | 133300 | 2441295350 | 27450 | 27500 | 27500 | 27450 | 615 |
| 336 | 20250515 | 133200 | 2424383850 | 27500 | 27500 | 27550 | 27450 | 495 |
| 337 | 20250515 | 133100 | 2410764800 | 27500 | 27500 | 27500 | 27450 | 320 |
| 338 | 20250515 | 133000 | 2401965350 | 27500 | 27450 | 27550 | 27400 | 4997 |
| 339 | 20250515 | 132900 | 2264607700 | 27450 | 27450 | 27450 | 27400 | 597 |
| 340 | 20250515 | 132800 | 2248220150 | 27400 | 27400 | 27400 | 27400 | 277 |
| 341 | 20250515 | 132700 | 2240630350 | 27400 | 27450 | 27450 | 27400 | 247 |
| 342 | 20250515 | 132600 | 2233862400 | 27450 | 27400 | 27450 | 27350 | 662 |
| 343 | 20250515 | 132500 | 2215715150 | 27400 | 27400 | 27400 | 27400 | 363 |
| 344 | 20250515 | 132400 | 2205768950 | 27400 | 27400 | 27400 | 27350 | 2193 |
| 345 | 20250515 | 132300 | 2145680800 | 27400 | 27350 | 27400 | 27350 | 628 |
| 346 | 20250515 | 132200 | 2128499300 | 27400 | 27350 | 27400 | 27350 | 404 |
| 347 | 20250515 | 132100 | 2117449700 | 27350 | 27350 | 27350 | 27300 | 60 |
| 348 | 20250515 | 132000 | 2115809150 | 27350 | 27350 | 27350 | 27300 | 118 |
| 349 | 20250515 | 131900 | 2112582350 | 27350 | 27350 | 27350 | 27350 | 324 |
| 350 | 20250515 | 131800 | 2103720950 | 27350 | 27350 | 27350 | 27300 | 125 |
| 351 | 20250515 | 131700 | 2100302700 | 27350 | 27300 | 27350 | 27300 | 61 |
| 352 | 20250515 | 131600 | 2098634800 | 27350 | 27350 | 27350 | 27350 | 242 |
| 353 | 20250515 | 131500 | 2092016100 | 27350 | 27350 | 27350 | 27300 | 156 |
| 354 | 20250515 | 131400 | 2087749950 | 27350 | 27350 | 27350 | 27300 | 164 |
| 355 | 20250515 | 131300 | 2083268450 | 27350 | 27350 | 27350 | 27350 | 183 |
| 356 | 20250515 | 131200 | 2078263400 | 27350 | 27350 | 27350 | 27300 | 199 |
| 357 | 20250515 | 131100 | 2072824650 | 27300 | 27350 | 27350 | 27300 | 106 |
| 358 | 20250515 | 131000 | 2069929000 | 27300 | 27350 | 27350 | 27300 | 150 |
| 359 | 20250515 | 130900 | 2065832050 | 27350 | 27350 | 27350 | 27300 | 305 |
| 360 | 20250515 | 130800 | 2057490800 | 27400 | 27350 | 27400 | 27350 | 232 |
| 361 | 20250515 | 130700 | 2051141650 | 27350 | 27350 | 27400 | 27350 | 286 |
| 362 | 20250515 | 130600 | 2043318150 | 27350 | 27350 | 27400 | 27300 | 354 |
| 363 | 20250515 | 130500 | 2033636300 | 27350 | 27250 | 27350 | 27200 | 2312 |
| 364 | 20250515 | 130400 | 1970592400 | 27200 | 27300 | 27300 | 27200 | 1308 |
| 365 | 20250515 | 130300 | 1934946450 | 27300 | 27350 | 27350 | 27250 | 432 |
| 366 | 20250515 | 130200 | 1923148200 | 27350 | 27350 | 27350 | 27350 | 287 |
| 367 | 20250515 | 130100 | 1915298750 | 27300 | 27350 | 27350 | 27300 | 104 |
| 368 | 20250515 | 130000 | 1912454750 | 27350 | 27350 | 27350 | 27300 | 246 |
| 369 | 20250515 | 125900 | 1905732200 | 27350 | 27350 | 27350 | 27300 | 194 |
| 370 | 20250515 | 125800 | 1900426800 | 27350 | 27350 | 27350 | 27300 | 167 |
| 371 | 20250515 | 125700 | 1895859750 | 27350 | 27350 | 27350 | 27300 | 113 |
| 372 | 20250515 | 125600 | 1892771000 | 27350 | 27350 | 27350 | 27350 | 126 |
| 373 | 20250515 | 125500 | 1889324900 | 27350 | 27300 | 27350 | 27300 | 282 |
| 374 | 20250515 | 125400 | 1881612950 | 27300 | 27350 | 27350 | 27300 | 226 |
| 375 | 20250515 | 125300 | 1875441650 | 27350 | 27350 | 27350 | 27300 | 222 |
| 376 | 20250515 | 125200 | 1869371500 | 27350 | 27350 | 27350 | 27300 | 222 |
| 377 | 20250515 | 125100 | 1863302200 | 27300 | 27350 | 27350 | 27300 | 90 |
| 378 | 20250515 | 125000 | 1860841650 | 27300 | 27300 | 27350 | 27300 | 154 |
| 379 | 20250515 | 124900 | 1856633450 | 27300 | 27300 | 27350 | 27250 | 273 |
| 380 | 20250515 | 124800 | 1849175600 | 27300 | 27350 | 27350 | 27300 | 95 |
| 381 | 20250515 | 124700 | 1846580900 | 27350 | 27300 | 27350 | 27275 | 311 |
| 382 | 20250515 | 124600 | 1838089450 | 27300 | 27300 | 27350 | 27250 | 267 |
| 383 | 20250515 | 124500 | 1830794550 | 27300 | 27300 | 27350 | 27300 | 275 |
| 384 | 20250515 | 124400 | 1823286600 | 27300 | 27300 | 27350 | 27300 | 160 |
| 385 | 20250515 | 124300 | 1818918550 | 27300 | 27300 | 27350 | 27300 | 224 |
| 386 | 20250515 | 124200 | 1812798550 | 27350 | 27300 | 27350 | 27300 | 308 |
| 387 | 20250515 | 124100 | 1804381000 | 27300 | 27300 | 27350 | 27300 | 883 |
| 388 | 20250515 | 124000 | 1780274450 | 27300 | 27300 | 27350 | 27300 | 172 |
| 389 | 20250515 | 123900 | 1775577400 | 27300 | 27300 | 27350 | 27300 | 334 |
| 390 | 20250515 | 123800 | 1766453750 | 27300 | 27300 | 27350 | 27300 | 445 |
| 391 | 20250515 | 123700 | 1754305100 | 27300 | 27300 | 27300 | 27250 | 243 |
| 392 | 20250515 | 123600 | 1747671650 | 27300 | 27300 | 27300 | 27250 | 35 |
| 393 | 20250515 | 123500 | 1746716750 | 27300 | 27300 | 27300 | 27300 | 124 |
| 394 | 20250515 | 123400 | 1743331550 | 27300 | 27300 | 27300 | 27250 | 132 |
| 395 | 20250515 | 123300 | 1739728350 | 27300 | 27300 | 27300 | 27250 | 191 |
| 396 | 20250515 | 123200 | 1734514800 | 27300 | 27350 | 27350 | 27300 | 160 |
| 397 | 20250515 | 123100 | 1730143850 | 27300 | 27300 | 27350 | 27250 | 346 |
| 398 | 20250515 | 123000 | 1720698400 | 27300 | 27250 | 27300 | 27250 | 181 |
| 399 | 20250515 | 122900 | 1715758150 | 27275 | 27300 | 27300 | 27275 | 74 |
| 400 | 20250515 | 122800 | 1713738650 | 27300 | 27300 | 27350 | 27300 | 241 |
| 401 | 20250515 | 122700 | 1707151000 | 27300 | 27300 | 27350 | 27250 | 645 |
| 402 | 20250515 | 122600 | 1689543850 | 27350 | 27350 | 27350 | 27300 | 150 |
| 403 | 20250515 | 122500 | 1685442350 | 27350 | 27350 | 27350 | 27300 | 76 |
| 404 | 20250515 | 122400 | 1683364150 | 27350 | 27350 | 27350 | 27300 | 292 |
| 405 | 20250515 | 122300 | 1675378050 | 27300 | 27350 | 27350 | 27300 | 286 |
| 406 | 20250515 | 122200 | 1667558300 | 27350 | 27350 | 27350 | 27300 | 77 |
| 407 | 20250515 | 122100 | 1665452950 | 27350 | 27350 | 27350 | 27300 | 128 |
| 408 | 20250515 | 122000 | 1661952300 | 27350 | 27300 | 27350 | 27300 | 235 |
| 409 | 20250515 | 121900 | 1655525650 | 27300 | 27300 | 27350 | 27300 | 186 |
| 410 | 20250515 | 121800 | 1650445250 | 27300 | 27350 | 27350 | 27300 | 861 |
| 411 | 20250515 | 121700 | 1626928450 | 27350 | 27350 | 27350 | 27300 | 320 |
| 412 | 20250515 | 121600 | 1618176950 | 27350 | 27350 | 27350 | 27300 | 208 |
| 413 | 20250515 | 121500 | 1612488600 | 27350 | 27350 | 27350 | 27300 | 218 |
| 414 | 20250515 | 121400 | 1606528250 | 27350 | 27350 | 27350 | 27300 | 345 |
| 415 | 20250515 | 121300 | 1597093050 | 27350 | 27350 | 27350 | 27300 | 184 |
| 416 | 20250515 | 121200 | 1592061050 | 27350 | 27350 | 27350 | 27350 | 152 |
| 417 | 20250515 | 121100 | 1587903850 | 27350 | 27350 | 27350 | 27300 | 241 |
| 418 | 20250515 | 121000 | 1581313050 | 27350 | 27350 | 27350 | 27300 | 341 |
| 419 | 20250515 | 120900 | 1571987750 | 27350 | 27350 | 27350 | 27350 | 141 |
| 420 | 20250515 | 120800 | 1568131400 | 27350 | 27350 | 27350 | 27300 | 499 |
| 421 | 20250515 | 120700 | 1554484425 | 27300 | 27350 | 27350 | 27300 | 412 |
| 422 | 20250515 | 120600 | 1543217475 | 27350 | 27350 | 27350 | 27300 | 116 |
| 423 | 20250515 | 120500 | 1540045125 | 27350 | 27350 | 27350 | 27300 | 183 |
| 424 | 20250515 | 120400 | 1535040575 | 27350 | 27350 | 27350 | 27300 | 419 |
| 425 | 20250515 | 120300 | 1523581375 | 27350 | 27350 | 27350 | 27300 | 160 |
| 426 | 20250515 | 120200 | 1519206875 | 27350 | 27350 | 27350 | 27300 | 192 |
| 427 | 20250515 | 120100 | 1513956225 | 27350 | 27350 | 27350 | 27300 | 38 |
| 428 | 20250515 | 120000 | 1512917775 | 27350 | 27350 | 27350 | 27300 | 971 |
| 429 | 20250515 | 115900 | 1486397125 | 27300 | 27350 | 27350 | 27300 | 255 |
| 430 | 20250515 | 115800 | 1479435075 | 27350 | 27350 | 27350 | 27300 | 227 |
| 431 | 20250515 | 115700 | 1473227075 | 27350 | 27350 | 27350 | 27300 | 315 |
| 432 | 20250515 | 115600 | 1464619075 | 27350 | 27350 | 27350 | 27300 | 167 |
| 433 | 20250515 | 115500 | 1460052075 | 27350 | 27350 | 27350 | 27300 | 92 |
| 434 | 20250515 | 115400 | 1457536425 | 27300 | 27350 | 27350 | 27300 | 903 |
| 435 | 20250515 | 115300 | 1432872525 | 27350 | 27350 | 27350 | 27300 | 188 |
| 436 | 20250515 | 115200 | 1427736075 | 27350 | 27350 | 27350 | 27300 | 117 |
| 437 | 20250515 | 115100 | 1424536575 | 27350 | 27350 | 27350 | 27300 | 876 |
| 438 | 20250515 | 115000 | 1400604725 | 27350 | 27300 | 27350 | 27250 | 277 |
| 439 | 20250515 | 114900 | 1393041125 | 27250 | 27300 | 27350 | 27250 | 386 |
| 440 | 20250515 | 114800 | 1382497125 | 27350 | 27350 | 27350 | 27300 | 156 |
| 441 | 20250515 | 114700 | 1378233425 | 27300 | 27350 | 27350 | 27300 | 744 |
| 442 | 20250515 | 114600 | 1357893625 | 27350 | 27300 | 27350 | 27250 | 804 |
| 443 | 20250515 | 114500 | 1335943275 | 27300 | 27300 | 27350 | 27300 | 291 |
| 444 | 20250515 | 114400 | 1327997675 | 27300 | 27300 | 27300 | 27250 | 739 |
| 445 | 20250515 | 114300 | 1307855175 | 27300 | 27250 | 27350 | 27250 | 965 |
| 446 | 20250515 | 114200 | 1281525075 | 27300 | 27300 | 27300 | 27250 | 33 |
| 447 | 20250515 | 114100 | 1280624625 | 27300 | 27300 | 27300 | 27250 | 293 |
| 448 | 20250515 | 114000 | 1272626175 | 27300 | 27300 | 27300 | 27250 | 40 |
| 449 | 20250515 | 113900 | 1271534675 | 27250 | 27350 | 27350 | 27250 | 411 |
| 450 | 20250515 | 113800 | 1260304225 | 27350 | 27350 | 27350 | 27300 | 101 |
| 451 | 20250515 | 113700 | 1257542525 | 27350 | 27350 | 27350 | 27350 | 126 |
| 452 | 20250515 | 113600 | 1254096425 | 27350 | 27300 | 27350 | 27250 | 243 |
| 453 | 20250515 | 113500 | 1247462425 | 27300 | 27300 | 27300 | 27250 | 258 |
| 454 | 20250515 | 113400 | 1240420675 | 27300 | 27300 | 27350 | 27300 | 163 |
| 455 | 20250515 | 113300 | 1235970125 | 27300 | 27350 | 27400 | 27300 | 264 |
| 456 | 20250515 | 113200 | 1228749400 | 27350 | 27350 | 27350 | 27300 | 209 |
| 457 | 20250515 | 113100 | 1223033900 | 27350 | 27350 | 27350 | 27300 | 249 |
| 458 | 20250515 | 113000 | 1216231050 | 27350 | 27350 | 27350 | 27300 | 45 |
| 459 | 20250515 | 112900 | 1215000800 | 27350 | 27350 | 27350 | 27300 | 290 |
| 460 | 20250515 | 112800 | 1207074800 | 27350 | 27350 | 27350 | 27300 | 297 |
| 461 | 20250515 | 112700 | 1198952300 | 27350 | 27300 | 27350 | 27300 | 305 |
| 462 | 20250515 | 112600 | 1190625450 | 27300 | 27350 | 27350 | 27300 | 192 |
| 463 | 20250515 | 112500 | 1185380000 | 27350 | 27300 | 27350 | 27300 | 313 |
| 464 | 20250515 | 112400 | 1176823350 | 27300 | 27300 | 27350 | 27300 | 53 |
| 465 | 20250515 | 112300 | 1175376100 | 27350 | 27350 | 27350 | 27300 | 349 |
| 466 | 20250515 | 112200 | 1165844200 | 27350 | 27350 | 27350 | 27350 | 296 |
| 467 | 20250515 | 112100 | 1157748600 | 27350 | 27350 | 27350 | 27250 | 243 |
| 468 | 20250515 | 112000 | 1151115000 | 27350 | 27350 | 27350 | 27300 | 346 |
| 469 | 20250515 | 111900 | 1141653575 | 27300 | 27300 | 27350 | 27300 | 733 |
| 470 | 20250515 | 111800 | 1121642625 | 27300 | 27250 | 27300 | 27250 | 203 |
| 471 | 20250515 | 111700 | 1116104725 | 27300 | 27300 | 27300 | 27250 | 158 |
| 472 | 20250515 | 111600 | 1111796475 | 27300 | 27300 | 27300 | 27250 | 238 |
| 473 | 20250515 | 111500 | 1105302875 | 27250 | 27250 | 27300 | 27250 | 172 |
| 474 | 20250515 | 111400 | 1100614675 | 27250 | 27200 | 27300 | 27150 | 717 |
| 475 | 20250515 | 111300 | 1081051125 | 27250 | 27250 | 27250 | 27200 | 50 |
| 476 | 20250515 | 111200 | 1079688675 | 27250 | 27250 | 27300 | 27200 | 457 |
| 477 | 20250515 | 111100 | 1067234475 | 27250 | 27200 | 27250 | 27200 | 12 |
| 478 | 20250515 | 111000 | 1066907675 | 27200 | 27250 | 27300 | 27200 | 453 |
| 479 | 20250515 | 110900 | 1054562425 | 27250 | 27200 | 27250 | 27200 | 262 |
| 480 | 20250515 | 110800 | 1047425325 | 27200 | 27150 | 27200 | 27150 | 218 |
| 481 | 20250515 | 110700 | 1041496825 | 27150 | 27200 | 27200 | 27100 | 230 |
| 482 | 20250515 | 110600 | 1035252175 | 27100 | 27150 | 27200 | 27100 | 117 |
| 483 | 20250515 | 110500 | 1032074375 | 27100 | 27100 | 27200 | 27100 | 1320 |
| 484 | 20250515 | 110400 | 996280075 | 27100 | 27100 | 27100 | 27100 | 162 |
| 485 | 20250515 | 110300 | 991889875 | 27050 | 27100 | 27100 | 27050 | 107 |
| 486 | 20250515 | 110200 | 988993775 | 27100 | 27050 | 27100 | 27050 | 333 |
| 487 | 20250515 | 110100 | 979983875 | 27050 | 27050 | 27050 | 27050 | 156 |
| 488 | 20250515 | 110000 | 975764075 | 27100 | 27100 | 27100 | 27050 | 146 |
| 489 | 20250515 | 105900 | 971810525 | 27100 | 27100 | 27100 | 27050 | 326 |
| 490 | 20250515 | 105800 | 962981475 | 27100 | 27050 | 27100 | 27050 | 73 |
| 491 | 20250515 | 105700 | 961006675 | 27050 | 27050 | 27100 | 27000 | 122 |
| 492 | 20250515 | 105600 | 957706925 | 27100 | 27050 | 27100 | 27000 | 321 |
| 493 | 20250515 | 105500 | 949024475 | 27050 | 27050 | 27050 | 27000 | 275 |
| 494 | 20250515 | 105400 | 941586975 | 27050 | 27050 | 27050 | 27000 | 138 |
| 495 | 20250515 | 105300 | 937854575 | 27000 | 26950 | 27050 | 26950 | 503 |
| 496 | 20250515 | 105200 | 924272125 | 26950 | 27000 | 27000 | 26950 | 70 |
| 497 | 20250515 | 105100 | 922382575 | 27000 | 27000 | 27000 | 26950 | 269 |
| 498 | 20250515 | 105000 | 915121025 | 27000 | 26975 | 27000 | 26950 | 47 |
| 499 | 20250515 | 104900 | 913853025 | 26950 | 26950 | 27000 | 26950 | 742 |
| 500 | 20250515 | 104800 | 893855875 | 26950 | 27000 | 27000 | 26950 | 220 |
| 501 | 20250515 | 104700 | 887923125 | 27000 | 26950 | 27000 | 26950 | 60 |
| 502 | 20250515 | 104600 | 886303375 | 26950 | 26950 | 27000 | 26950 | 467 |
| 503 | 20250515 | 104500 | 873701875 | 26950 | 27000 | 27000 | 26950 | 86 |
| 504 | 20250515 | 104400 | 871381025 | 26950 | 26950 | 27000 | 26950 | 137 |
| 505 | 20250515 | 104300 | 867688125 | 27000 | 27000 | 27050 | 27000 | 278 |
| 506 | 20250515 | 104200 | 860174225 | 27000 | 27000 | 27000 | 26950 | 80 |
| 507 | 20250515 | 104100 | 858014675 | 26950 | 27000 | 27050 | 26950 | 199 |
| 508 | 20250515 | 104000 | 852645125 | 27050 | 27000 | 27050 | 26900 | 307 |
| 509 | 20250515 | 103900 | 844355825 | 27000 | 27050 | 27050 | 26950 | 209 |
| 510 | 20250515 | 103800 | 838716925 | 27050 | 27050 | 27100 | 27000 | 127 |
| 511 | 20250515 | 103700 | 835283075 | 27050 | 27100 | 27100 | 27050 | 181 |
| 512 | 20250515 | 103600 | 830386675 | 27050 | 27000 | 27100 | 27000 | 711 |
| 513 | 20250515 | 103500 | 811152650 | 27000 | 27000 | 27000 | 26950 | 62 |
| 514 | 20250515 | 103400 | 809478900 | 27000 | 27000 | 27050 | 26950 | 232 |
| 515 | 20250515 | 103300 | 803217050 | 27000 | 27000 | 27000 | 26950 | 798 |
| 516 | 20250515 | 103200 | 781671450 | 27000 | 26950 | 27000 | 26950 | 479 |
| 517 | 20250515 | 103100 | 768740500 | 26950 | 27000 | 27000 | 26900 | 161 |
| 518 | 20250515 | 103000 | 764400150 | 26950 | 26950 | 27000 | 26900 | 163 |
| 519 | 20250515 | 102900 | 760006700 | 26900 | 26900 | 26900 | 26900 | 95 |
| 520 | 20250515 | 102800 | 757451200 | 26900 | 26950 | 26950 | 26900 | 176 |
| 521 | 20250515 | 102700 | 752708675 | 26950 | 26900 | 26950 | 26900 | 277 |
| 522 | 20250515 | 102600 | 745252825 | 26900 | 26950 | 26950 | 26900 | 151 |
| 523 | 20250515 | 102500 | 741190475 | 26950 | 26950 | 26950 | 26900 | 68 |
| 524 | 20250515 | 102400 | 739358375 | 26950 | 26950 | 26950 | 26900 | 137 |
| 525 | 20250515 | 102300 | 735666675 | 26950 | 26950 | 26950 | 26900 | 255 |
| 526 | 20250515 | 102200 | 728800125 | 26950 | 27000 | 27000 | 26950 | 622 |
| 527 | 20250515 | 102100 | 712023875 | 27000 | 26950 | 27000 | 26950 | 278 |
| 528 | 20250515 | 102000 | 704530475 | 27000 | 26900 | 27000 | 26900 | 519 |
| 529 | 20250515 | 101900 | 690545825 | 26900 | 26900 | 26950 | 26900 | 197 |
| 530 | 20250515 | 101800 | 685245475 | 26900 | 26900 | 26950 | 26850 | 187 |
| 531 | 20250515 | 101700 | 680210825 | 26900 | 26950 | 26950 | 26850 | 405 |
| 532 | 20250515 | 101600 | 669322175 | 26950 | 26900 | 27000 | 26900 | 1364 |
| 533 | 20250515 | 101500 | 632623975 | 27000 | 26950 | 27000 | 26950 | 57 |
| 534 | 20250515 | 101400 | 631086625 | 27000 | 27000 | 27000 | 26950 | 274 |
| 535 | 20250515 | 101300 | 623690125 | 26950 | 26950 | 26950 | 26900 | 156 |
| 536 | 20250515 | 101200 | 619486475 | 26900 | 26900 | 26950 | 26900 | 28 |
| 537 | 20250515 | 101100 | 618732475 | 26950 | 26950 | 26950 | 26950 | 39 |
| 538 | 20250515 | 101000 | 617681425 | 26950 | 26900 | 26950 | 26900 | 271 |
| 539 | 20250515 | 100900 | 610386025 | 26900 | 26900 | 26950 | 26900 | 155 |
| 540 | 20250515 | 100800 | 606216225 | 26900 | 26950 | 26950 | 26900 | 550 |
| 541 | 20250515 | 100700 | 591419725 | 26950 | 26950 | 26950 | 26850 | 363 |
| 542 | 20250515 | 100600 | 581645025 | 26950 | 26950 | 26950 | 26950 | 32 |
| 543 | 20250515 | 100500 | 580782625 | 26900 | 26900 | 26950 | 26900 | 236 |
| 544 | 20250515 | 100400 | 574425775 | 26900 | 26950 | 26950 | 26850 | 121 |
| 545 | 20250515 | 100300 | 571171325 | 26950 | 26850 | 26950 | 26850 | 275 |
| 546 | 20250515 | 100200 | 563777025 | 26900 | 26900 | 26900 | 26850 | 51 |
| 547 | 20250515 | 100100 | 562405475 | 26900 | 26900 | 26900 | 26850 | 266 |
| 548 | 20250515 | 100000 | 555251075 | 26900 | 26850 | 26900 | 26850 | 201 |
| 549 | 20250515 | 095900 | 549852975 | 26800 | 26850 | 26850 | 26800 | 77 |
| 550 | 20250515 | 095800 | 547786025 | 26850 | 26850 | 26850 | 26800 | 386 |
| 551 | 20250515 | 095700 | 537422475 | 26850 | 26850 | 26900 | 26850 | 134 |
| 552 | 20250515 | 095600 | 533824525 | 26800 | 26850 | 26850 | 26800 | 137 |
| 553 | 20250515 | 095500 | 530146475 | 26850 | 26850 | 26850 | 26800 | 116 |
| 554 | 20250515 | 095400 | 527032425 | 26850 | 26850 | 26850 | 26850 | 156 |
| 555 | 20250515 | 095300 | 522843825 | 26850 | 26800 | 26850 | 26800 | 270 |
| 556 | 20250515 | 095200 | 515595275 | 26850 | 26900 | 26900 | 26750 | 857 |
| 557 | 20250515 | 095100 | 492582225 | 26900 | 26850 | 26900 | 26850 | 371 |
| 558 | 20250515 | 095000 | 482620775 | 26800 | 26800 | 26800 | 26750 | 483 |
| 559 | 20250515 | 094900 | 469676775 | 26800 | 26800 | 26800 | 26750 | 109 |
| 560 | 20250515 | 094800 | 466757125 | 26800 | 26850 | 26850 | 26800 | 269 |
| 561 | 20250515 | 094700 | 459543025 | 26800 | 26800 | 26850 | 26800 | 402 |
| 562 | 20250515 | 094600 | 448767975 | 26850 | 26850 | 26850 | 26750 | 385 |
| 563 | 20250515 | 094500 | 438439425 | 26800 | 26800 | 26850 | 26750 | 963 |
| 564 | 20250515 | 094400 | 412634225 | 26800 | 26800 | 26800 | 26750 | 406 |
| 565 | 20250515 | 094300 | 401754025 | 26750 | 26700 | 26850 | 26700 | 739 |
| 566 | 20250515 | 094200 | 381984775 | 26650 | 26650 | 26700 | 26600 | 454 |
| 567 | 20250515 | 094100 | 369882875 | 26600 | 26500 | 26650 | 26500 | 679 |
| 568 | 20250515 | 094000 | 351862125 | 26500 | 26500 | 26500 | 26450 | 332 |
| 569 | 20250515 | 093900 | 343064625 | 26500 | 26500 | 26500 | 26450 | 94 |
| 570 | 20250515 | 093800 | 340578175 | 26500 | 26500 | 26550 | 26500 | 256 |
| 571 | 20250515 | 093700 | 333786375 | 26500 | 26400 | 26500 | 26400 | 168 |
| 572 | 20250515 | 093600 | 329343225 | 26450 | 26450 | 26450 | 26400 | 145 |
| 573 | 20250515 | 093500 | 325509025 | 26400 | 26450 | 26450 | 26400 | 321 |
| 574 | 20250515 | 093400 | 317018625 | 26450 | 26400 | 26450 | 26400 | 26 |
| 575 | 20250515 | 093300 | 316331025 | 26500 | 26450 | 26500 | 26450 | 12 |
| 576 | 20250515 | 093200 | 316013525 | 26500 | 26500 | 26500 | 26400 | 1511 |
| 577 | 20250515 | 093100 | 276058075 | 26450 | 26450 | 26500 | 26400 | 392 |
| 578 | 20250515 | 093000 | 265689150 | 26500 | 26500 | 26500 | 26400 | 28 |
| 579 | 20250515 | 092900 | 264948200 | 26450 | 26500 | 26550 | 26450 | 207 |
| 580 | 20250515 | 092800 | 259461900 | 26450 | 26450 | 26500 | 26450 | 27 |
| 581 | 20250515 | 092700 | 258747650 | 26450 | 26400 | 26450 | 26350 | 168 |
| 582 | 20250515 | 092600 | 254316650 | 26500 | 26500 | 26550 | 26450 | 61 |
| 583 | 20250515 | 092500 | 252701900 | 26500 | 26450 | 26500 | 26450 | 150 |
| 584 | 20250515 | 092400 | 248727950 | 26500 | 26450 | 26500 | 26450 | 155 |
| 585 | 20250515 | 092300 | 244623350 | 26450 | 26450 | 26450 | 26450 | 57 |
| 586 | 20250515 | 092200 | 243115700 | 26450 | 26400 | 26450 | 26400 | 374 |
| 587 | 20250515 | 092100 | 233225000 | 26400 | 26450 | 26450 | 26250 | 149 |
| 588 | 20250515 | 092000 | 229288950 | 26400 | 26600 | 26600 | 26400 | 143 |
| 589 | 20250515 | 091900 | 225508450 | 26500 | 26300 | 26650 | 26300 | 2130 |
| 590 | 20250515 | 091800 | 169058400 | 26300 | 26100 | 26300 | 26100 | 288 |
| 591 | 20250515 | 091700 | 161517050 | 26100 | 26250 | 26250 | 25900 | 735 |
| 592 | 20250515 | 091600 | 142361850 | 26250 | 26150 | 26250 | 26150 | 91 |
| 593 | 20250515 | 091500 | 139974100 | 26150 | 26150 | 26250 | 26150 | 29 |
| 594 | 20250515 | 091400 | 139214700 | 26050 | 26250 | 26250 | 26050 | 299 |
| 595 | 20250515 | 091300 | 131392750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 596 | 20250515 | 091200 | 131392750 | 26300 | 26250 | 26300 | 26250 | 154 |
| 597 | 20250515 | 091100 | 127348450 | 26250 | 26250 | 26250 | 26200 | 84 |
| 598 | 20250515 | 091000 | 125146900 | 26250 | 26275 | 26275 | 26250 | 237 |
| 599 | 20250515 | 090900 | 118925175 | 26275 | 26300 | 26300 | 26275 | 32 |
| 600 | 20250515 | 090800 | 118083600 | 26350 | 26175 | 26350 | 26150 | 340 |
| 601 | 20250515 | 090700 | 109171775 | 26175 | 26150 | 26175 | 26150 | 80 |
| 602 | 20250515 | 090600 | 107079150 | 26150 | 26150 | 26150 | 26100 | 184 |
| 603 | 20250515 | 090500 | 102268050 | 26100 | 26200 | 26200 | 26100 | 258 |
| 604 | 20250515 | 090400 | 95513750 | 26200 | 25900 | 26200 | 25900 | 69 |
| 605 | 20250515 | 090300 | 93715000 | 25900 | 26100 | 26100 | 25700 | 1676 |
| 606 | 20250515 | 090200 | 50227550 | 26150 | 26150 | 26150 | 26150 | 81 |
| 607 | 20250515 | 090100 | 48109400 | 26200 | 26200 | 26200 | 26200 | 128 |
| 608 | 20250515 | 090000 | 44755800 | 26250 | 26300 | 26300 | 26050 | 1704 |