32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250513 | 191300 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 4712 |
| 3 | 20250513 | 191200 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 4 | 20250513 | 191100 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 5 | 20250513 | 191000 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 6 | 20250513 | 190900 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 7 | 20250513 | 190800 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 8 | 20250513 | 190700 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 9 | 20250513 | 190600 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 10 | 20250513 | 190500 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 11 | 20250513 | 190400 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 12 | 20250513 | 190300 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 13 | 20250513 | 190200 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 14 | 20250513 | 190100 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 15 | 20250513 | 190000 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 16 | 20250513 | 185900 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 17 | 20250513 | 185800 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 18 | 20250513 | 185700 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 19 | 20250513 | 185600 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 20 | 20250513 | 185500 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 21 | 20250513 | 185400 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 22 | 20250513 | 185300 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 23 | 20250513 | 185200 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 24 | 20250513 | 185100 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 25 | 20250513 | 185000 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 26 | 20250513 | 184900 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 27 | 20250513 | 184800 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 28 | 20250513 | 184700 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 29 | 20250513 | 184600 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 30 | 20250513 | 184500 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 31 | 20250513 | 184400 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 32 | 20250513 | 184300 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 4712 |
| 33 | 20250513 | 184200 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 34 | 20250513 | 184100 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 35 | 20250513 | 184000 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 36 | 20250513 | 183900 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 37 | 20250513 | 183800 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 38 | 20250513 | 183700 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 39 | 20250513 | 183600 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 40 | 20250513 | 183500 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 41 | 20250513 | 183400 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 42 | 20250513 | 183300 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 43 | 20250513 | 183200 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 44 | 20250513 | 183100 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 45 | 20250513 | 183000 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 46 | 20250513 | 182900 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 47 | 20250513 | 182800 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 48 | 20250513 | 182700 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 49 | 20250513 | 182600 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 50 | 20250513 | 182500 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 51 | 20250513 | 182400 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 52 | 20250513 | 182300 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 53 | 20250513 | 182200 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 54 | 20250513 | 182100 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 55 | 20250513 | 182000 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 56 | 20250513 | 181900 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 57 | 20250513 | 181800 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 58 | 20250513 | 181700 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 59 | 20250513 | 181600 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 60 | 20250513 | 181500 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 61 | 20250513 | 181400 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 62 | 20250513 | 181300 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 4712 |
| 63 | 20250513 | 181200 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 64 | 20250513 | 181100 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 65 | 20250513 | 181000 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 66 | 20250513 | 180900 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 67 | 20250513 | 180800 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 68 | 20250513 | 180700 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 69 | 20250513 | 180600 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 70 | 20250513 | 180500 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 71 | 20250513 | 180400 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 72 | 20250513 | 180300 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 73 | 20250513 | 180200 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 74 | 20250513 | 180100 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 75 | 20250513 | 180000 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 76 | 20250513 | 175900 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 77 | 20250513 | 175800 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 78 | 20250513 | 175700 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 79 | 20250513 | 175600 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 80 | 20250513 | 175500 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 81 | 20250513 | 175400 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 82 | 20250513 | 175300 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 83 | 20250513 | 175200 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 84 | 20250513 | 175100 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 85 | 20250513 | 175000 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 86 | 20250513 | 174900 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 87 | 20250513 | 174800 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 88 | 20250513 | 174700 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 89 | 20250513 | 174600 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 90 | 20250513 | 174500 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 91 | 20250513 | 174400 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 92 | 20250513 | 174300 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 4712 |
| 93 | 20250513 | 174200 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 94 | 20250513 | 174100 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 95 | 20250513 | 174000 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 96 | 20250513 | 173900 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 97 | 20250513 | 173800 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 98 | 20250513 | 173700 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 99 | 20250513 | 173600 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 100 | 20250513 | 173500 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 101 | 20250513 | 173400 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 102 | 20250513 | 173300 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 103 | 20250513 | 173200 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 104 | 20250513 | 173100 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 105 | 20250513 | 173000 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 106 | 20250513 | 172900 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 107 | 20250513 | 172800 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 108 | 20250513 | 172700 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 109 | 20250513 | 172600 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 110 | 20250513 | 172500 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 111 | 20250513 | 172400 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 112 | 20250513 | 172300 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 113 | 20250513 | 172200 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 114 | 20250513 | 172100 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 115 | 20250513 | 172000 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 116 | 20250513 | 171900 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 117 | 20250513 | 171800 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 118 | 20250513 | 171700 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 119 | 20250513 | 171600 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 120 | 20250513 | 171500 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 121 | 20250513 | 171400 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 122 | 20250513 | 171300 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 4712 |
| 123 | 20250513 | 171200 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 124 | 20250513 | 171100 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 125 | 20250513 | 171000 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 126 | 20250513 | 170900 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 127 | 20250513 | 170800 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 128 | 20250513 | 170700 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 129 | 20250513 | 170600 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 130 | 20250513 | 170500 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 131 | 20250513 | 170400 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 132 | 20250513 | 170300 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 133 | 20250513 | 170200 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 134 | 20250513 | 170100 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 135 | 20250513 | 170000 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 136 | 20250513 | 165900 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 137 | 20250513 | 165800 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 138 | 20250513 | 165700 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 139 | 20250513 | 165600 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 140 | 20250513 | 165500 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 141 | 20250513 | 165400 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 142 | 20250513 | 165300 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 143 | 20250513 | 165200 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 144 | 20250513 | 165100 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 145 | 20250513 | 165000 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 146 | 20250513 | 164900 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 147 | 20250513 | 164800 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 148 | 20250513 | 164700 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 149 | 20250513 | 164600 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 150 | 20250513 | 164500 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 151 | 20250513 | 164400 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 152 | 20250513 | 164300 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 4712 |
| 153 | 20250513 | 164200 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 154 | 20250513 | 164100 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 155 | 20250513 | 164000 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 156 | 20250513 | 163900 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 157 | 20250513 | 163800 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 158 | 20250513 | 163700 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 159 | 20250513 | 163600 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 160 | 20250513 | 163500 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 161 | 20250513 | 163400 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 162 | 20250513 | 163300 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 163 | 20250513 | 163200 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 164 | 20250513 | 163100 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 165 | 20250513 | 163000 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 166 | 20250513 | 162900 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 167 | 20250513 | 162800 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 168 | 20250513 | 162700 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 169 | 20250513 | 162600 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 170 | 20250513 | 162500 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 171 | 20250513 | 162400 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 172 | 20250513 | 162300 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 173 | 20250513 | 162200 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 174 | 20250513 | 162100 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 175 | 20250513 | 162000 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 176 | 20250513 | 161900 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 177 | 20250513 | 161800 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 178 | 20250513 | 161700 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 179 | 20250513 | 161600 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 180 | 20250513 | 161500 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 181 | 20250513 | 161400 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 182 | 20250513 | 161300 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 4712 |
| 183 | 20250513 | 161200 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 184 | 20250513 | 161100 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 185 | 20250513 | 161000 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 186 | 20250513 | 160900 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 187 | 20250513 | 160800 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 188 | 20250513 | 160700 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 189 | 20250513 | 160600 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 190 | 20250513 | 160500 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 191 | 20250513 | 160400 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 192 | 20250513 | 160300 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 193 | 20250513 | 160200 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 194 | 20250513 | 160100 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 195 | 20250513 | 160000 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 196 | 20250513 | 155900 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 197 | 20250513 | 155800 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 198 | 20250513 | 155700 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 199 | 20250513 | 155600 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 200 | 20250513 | 155500 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 201 | 20250513 | 155400 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 202 | 20250513 | 155300 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 203 | 20250513 | 155200 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 204 | 20250513 | 155100 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 205 | 20250513 | 155000 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 206 | 20250513 | 154900 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 207 | 20250513 | 154800 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 208 | 20250513 | 154700 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 209 | 20250513 | 154600 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 210 | 20250513 | 154500 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 211 | 20250513 | 154400 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 212 | 20250513 | 154300 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 4712 |
| 213 | 20250513 | 154200 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 214 | 20250513 | 154100 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 215 | 20250513 | 154000 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 216 | 20250513 | 153900 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 217 | 20250513 | 153800 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 218 | 20250513 | 153700 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 219 | 20250513 | 153600 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 220 | 20250513 | 153500 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 221 | 20250513 | 153400 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 222 | 20250513 | 153300 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 223 | 20250513 | 153200 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 224 | 20250513 | 153100 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 0 |
| 225 | 20250513 | 153000 | 4018131725 | 25750 | 25750 | 25750 | 25750 | 4712 |
| 226 | 20250513 | 152900 | 3896797725 | 25800 | 25800 | 25800 | 25800 | 0 |
| 227 | 20250513 | 152800 | 3896797725 | 25800 | 25800 | 25800 | 25800 | 0 |
| 228 | 20250513 | 152700 | 3896797725 | 25800 | 25800 | 25800 | 25800 | 0 |
| 229 | 20250513 | 152600 | 3896797725 | 25800 | 25800 | 25800 | 25800 | 0 |
| 230 | 20250513 | 152500 | 3896797725 | 25800 | 25800 | 25800 | 25800 | 0 |
| 231 | 20250513 | 152400 | 3896797725 | 25800 | 25800 | 25800 | 25800 | 0 |
| 232 | 20250513 | 152300 | 3896797725 | 25800 | 25800 | 25800 | 25800 | 0 |
| 233 | 20250513 | 152200 | 3896797725 | 25800 | 25800 | 25800 | 25800 | 0 |
| 234 | 20250513 | 152100 | 3896797725 | 25800 | 25800 | 25800 | 25800 | 0 |
| 235 | 20250513 | 152000 | 3896797725 | 25800 | 25800 | 25800 | 25800 | 0 |
| 236 | 20250513 | 151900 | 3896797725 | 25800 | 25800 | 25800 | 25750 | 183 |
| 237 | 20250513 | 151800 | 3892081325 | 25800 | 25850 | 25850 | 25800 | 383 |
| 238 | 20250513 | 151700 | 3882194225 | 25850 | 25850 | 25850 | 25800 | 624 |
| 239 | 20250513 | 151600 | 3866074675 | 25800 | 25850 | 25850 | 25800 | 229 |
| 240 | 20250513 | 151500 | 3860163700 | 25800 | 25800 | 25800 | 25750 | 172 |
| 241 | 20250513 | 151400 | 3855726500 | 25800 | 25850 | 25850 | 25800 | 273 |
| 242 | 20250513 | 151300 | 3848679950 | 25850 | 25800 | 25850 | 25800 | 360 |
| 243 | 20250513 | 151200 | 3839391900 | 25800 | 25800 | 25800 | 25800 | 699 |
| 244 | 20250513 | 151100 | 3821357700 | 25800 | 25800 | 25800 | 25750 | 260 |
| 245 | 20250513 | 151000 | 3814653700 | 25800 | 25800 | 25800 | 25800 | 35 |
| 246 | 20250513 | 150900 | 3813750700 | 25800 | 25800 | 25800 | 25750 | 1062 |
| 247 | 20250513 | 150800 | 3786393850 | 25800 | 25800 | 25800 | 25750 | 211 |
| 248 | 20250513 | 150700 | 3780953550 | 25750 | 25750 | 25750 | 25750 | 180 |
| 249 | 20250513 | 150600 | 3776318550 | 25700 | 25750 | 25750 | 25700 | 148 |
| 250 | 20250513 | 150500 | 3772512500 | 25750 | 25750 | 25750 | 25750 | 580 |
| 251 | 20250513 | 150400 | 3757577500 | 25750 | 25750 | 25750 | 25750 | 885 |
| 252 | 20250513 | 150300 | 3734788750 | 25750 | 25750 | 25750 | 25700 | 131 |
| 253 | 20250513 | 150200 | 3731417500 | 25750 | 25750 | 25750 | 25750 | 481 |
| 254 | 20250513 | 150100 | 3719031750 | 25725 | 25725 | 25725 | 25725 | 0 |
| 255 | 20250513 | 150000 | 3719031750 | 25725 | 25750 | 25750 | 25725 | 12 |
| 256 | 20250513 | 145900 | 3718722800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 257 | 20250513 | 145800 | 3718722800 | 25700 | 25700 | 25700 | 25700 | 32 |
| 258 | 20250513 | 145700 | 3717900400 | 25750 | 25700 | 25750 | 25700 | 277 |
| 259 | 20250513 | 145600 | 3710776500 | 25750 | 25750 | 25750 | 25750 | 43 |
| 260 | 20250513 | 145500 | 3709669250 | 25750 | 25750 | 25750 | 25750 | 525 |
| 261 | 20250513 | 145400 | 3696150500 | 25700 | 25700 | 25700 | 25700 | 1508 |
| 262 | 20250513 | 145300 | 3657394900 | 25700 | 25750 | 25750 | 25700 | 216 |
| 263 | 20250513 | 145200 | 3651843650 | 25700 | 25700 | 25700 | 25650 | 210 |
| 264 | 20250513 | 145100 | 3646447250 | 25650 | 25650 | 25750 | 25650 | 520 |
| 265 | 20250513 | 145000 | 3633108200 | 25650 | 25650 | 25650 | 25600 | 1730 |
| 266 | 20250513 | 144900 | 3588750450 | 25700 | 25700 | 25750 | 25700 | 1629 |
| 267 | 20250513 | 144800 | 3546868650 | 25700 | 25700 | 25750 | 25700 | 463 |
| 268 | 20250513 | 144700 | 3534968500 | 25700 | 25700 | 25700 | 25700 | 205 |
| 269 | 20250513 | 144600 | 3529700000 | 25700 | 25750 | 25750 | 25700 | 823 |
| 270 | 20250513 | 144500 | 3508547250 | 25750 | 25700 | 25750 | 25700 | 34 |
| 271 | 20250513 | 144400 | 3507672650 | 25750 | 25750 | 25750 | 25700 | 106 |
| 272 | 20250513 | 144300 | 3504948150 | 25700 | 25800 | 25800 | 25700 | 1274 |
| 273 | 20250513 | 144200 | 3472183000 | 25800 | 25800 | 25800 | 25800 | 145 |
| 274 | 20250513 | 144100 | 3468442000 | 25800 | 25800 | 25800 | 25750 | 1025 |
| 275 | 20250513 | 144000 | 3442010700 | 25800 | 25800 | 25800 | 25800 | 242 |
| 276 | 20250513 | 143900 | 3435767100 | 25800 | 25800 | 25850 | 25800 | 649 |
| 277 | 20250513 | 143800 | 3419021900 | 25800 | 25850 | 25850 | 25800 | 43 |
| 278 | 20250513 | 143700 | 3417911350 | 25850 | 25850 | 25850 | 25800 | 31 |
| 279 | 20250513 | 143600 | 3417111000 | 25850 | 25850 | 25850 | 25800 | 332 |
| 280 | 20250513 | 143500 | 3408532950 | 25850 | 25850 | 25850 | 25800 | 608 |
| 281 | 20250513 | 143400 | 3392846250 | 25850 | 25850 | 25900 | 25850 | 239 |
| 282 | 20250513 | 143300 | 3386662850 | 25850 | 25850 | 25900 | 25850 | 1266 |
| 283 | 20250513 | 143200 | 3353936500 | 25900 | 25900 | 25900 | 25900 | 1040 |
| 284 | 20250513 | 143100 | 3327000500 | 25900 | 25900 | 25950 | 25900 | 191 |
| 285 | 20250513 | 143000 | 3322051550 | 25950 | 25950 | 25950 | 25950 | 45 |
| 286 | 20250513 | 142900 | 3320883800 | 25900 | 25950 | 25950 | 25900 | 548 |
| 287 | 20250513 | 142800 | 3306665950 | 25950 | 25950 | 25950 | 25950 | 9 |
| 288 | 20250513 | 142700 | 3306432400 | 25950 | 26000 | 26000 | 25950 | 431 |
| 289 | 20250513 | 142600 | 3295247850 | 25950 | 25950 | 26000 | 25950 | 959 |
| 290 | 20250513 | 142500 | 3270361750 | 26000 | 26000 | 26000 | 26000 | 774 |
| 291 | 20250513 | 142400 | 3250237750 | 26000 | 26000 | 26000 | 25950 | 418 |
| 292 | 20250513 | 142300 | 3239383250 | 26000 | 26000 | 26050 | 26000 | 3525 |
| 293 | 20250513 | 142200 | 3147733150 | 26000 | 26050 | 26050 | 26000 | 879 |
| 294 | 20250513 | 142100 | 3124835700 | 26050 | 26050 | 26100 | 26050 | 323 |
| 295 | 20250513 | 142000 | 3116421200 | 26050 | 26100 | 26100 | 26050 | 6 |
| 296 | 20250513 | 141900 | 3116264850 | 26100 | 26050 | 26100 | 26050 | 3555 |
| 297 | 20250513 | 141800 | 3023654350 | 26100 | 26100 | 26100 | 26100 | 369 |
| 298 | 20250513 | 141700 | 3014023450 | 26100 | 26100 | 26100 | 26100 | 65 |
| 299 | 20250513 | 141600 | 3012326950 | 26100 | 26100 | 26100 | 26050 | 1512 |
| 300 | 20250513 | 141500 | 2972878750 | 26100 | 26100 | 26100 | 26100 | 5 |
| 301 | 20250513 | 141400 | 2972748250 | 26050 | 26100 | 26100 | 26050 | 305 |
| 302 | 20250513 | 141300 | 2964801750 | 26100 | 26100 | 26100 | 26050 | 96 |
| 303 | 20250513 | 141200 | 2962296300 | 26100 | 26100 | 26100 | 26100 | 14 |
| 304 | 20250513 | 141100 | 2961930900 | 26050 | 26050 | 26100 | 26050 | 448 |
| 305 | 20250513 | 141000 | 2950260450 | 26050 | 26100 | 26100 | 26050 | 2118 |
| 306 | 20250513 | 140900 | 2895009150 | 26100 | 26100 | 26100 | 26100 | 403 |
| 307 | 20250513 | 140800 | 2884490850 | 26100 | 26100 | 26100 | 26100 | 52 |
| 308 | 20250513 | 140700 | 2883133650 | 26100 | 26100 | 26100 | 26100 | 115 |
| 309 | 20250513 | 140600 | 2880132150 | 26100 | 26100 | 26100 | 26100 | 85 |
| 310 | 20250513 | 140500 | 2877913650 | 26150 | 26100 | 26150 | 26100 | 687 |
| 311 | 20250513 | 140400 | 2859982800 | 26100 | 26200 | 26200 | 26100 | 2921 |
| 312 | 20250513 | 140300 | 2783733050 | 26150 | 26150 | 26150 | 26150 | 125 |
| 313 | 20250513 | 140200 | 2780464300 | 26200 | 26200 | 26200 | 26200 | 0 |
| 314 | 20250513 | 140100 | 2780464300 | 26200 | 26200 | 26200 | 26200 | 19 |
| 315 | 20250513 | 140000 | 2779966500 | 26150 | 26150 | 26150 | 26150 | 1 |
| 316 | 20250513 | 135900 | 2779940350 | 26150 | 26150 | 26150 | 26150 | 980 |
| 317 | 20250513 | 135800 | 2754313350 | 26200 | 26200 | 26200 | 26200 | 8 |
| 318 | 20250513 | 135700 | 2754103750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 319 | 20250513 | 135600 | 2754103750 | 26200 | 26200 | 26200 | 26200 | 1 |
| 320 | 20250513 | 135500 | 2754077550 | 26150 | 26200 | 26200 | 26150 | 573 |
| 321 | 20250513 | 135400 | 2739092600 | 26150 | 26150 | 26150 | 26150 | 0 |
| 322 | 20250513 | 135300 | 2739092600 | 26150 | 26150 | 26150 | 26150 | 16 |
| 323 | 20250513 | 135200 | 2738674200 | 26200 | 26200 | 26200 | 26200 | 1 |
| 324 | 20250513 | 135100 | 2738648000 | 26150 | 26150 | 26150 | 26150 | 208 |
| 325 | 20250513 | 135000 | 2733208800 | 26150 | 26200 | 26200 | 26150 | 294 |
| 326 | 20250513 | 134900 | 2725520650 | 26150 | 26200 | 26200 | 26150 | 122 |
| 327 | 20250513 | 134800 | 2722324750 | 26200 | 26200 | 26200 | 26200 | 5 |
| 328 | 20250513 | 134700 | 2722193750 | 26150 | 26150 | 26150 | 26150 | 6 |
| 329 | 20250513 | 134600 | 2722036850 | 26150 | 26150 | 26150 | 26150 | 247 |
| 330 | 20250513 | 134500 | 2715577800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 331 | 20250513 | 134400 | 2715577800 | 26200 | 26250 | 26250 | 26200 | 292 |
| 332 | 20250513 | 134300 | 2707926850 | 26200 | 26200 | 26250 | 26200 | 1362 |
| 333 | 20250513 | 134200 | 2672242400 | 26200 | 26200 | 26200 | 26200 | 10 |
| 334 | 20250513 | 134100 | 2671980400 | 26250 | 26250 | 26250 | 26250 | 12 |
| 335 | 20250513 | 134000 | 2671665400 | 26200 | 26250 | 26250 | 26200 | 21 |
| 336 | 20250513 | 133900 | 2671114200 | 26200 | 26250 | 26250 | 26200 | 181 |
| 337 | 20250513 | 133800 | 2666371700 | 26250 | 26200 | 26250 | 26200 | 65 |
| 338 | 20250513 | 133700 | 2664668200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 339 | 20250513 | 133600 | 2664668200 | 26250 | 26250 | 26250 | 26250 | 1 |
| 340 | 20250513 | 133500 | 2664641950 | 26200 | 26200 | 26200 | 26200 | 166 |
| 341 | 20250513 | 133400 | 2660292750 | 26150 | 26100 | 26150 | 26100 | 65 |
| 342 | 20250513 | 133300 | 2658593500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 343 | 20250513 | 133200 | 2658593500 | 26100 | 26150 | 26150 | 26100 | 1779 |
| 344 | 20250513 | 133100 | 2612123150 | 26100 | 26150 | 26150 | 26100 | 1094 |
| 345 | 20250513 | 133000 | 2583515300 | 26150 | 26200 | 26200 | 26150 | 78 |
| 346 | 20250513 | 132900 | 2581473950 | 26200 | 26200 | 26200 | 26200 | 76 |
| 347 | 20250513 | 132800 | 2579482750 | 26200 | 26200 | 26200 | 26150 | 193 |
| 348 | 20250513 | 132700 | 2574427350 | 26200 | 26200 | 26200 | 26150 | 217 |
| 349 | 20250513 | 132600 | 2568752000 | 26200 | 26200 | 26200 | 26200 | 247 |
| 350 | 20250513 | 132500 | 2562280600 | 26150 | 26200 | 26200 | 26150 | 773 |
| 351 | 20250513 | 132400 | 2542060400 | 26200 | 26200 | 26200 | 26200 | 530 |
| 352 | 20250513 | 132300 | 2528174400 | 26250 | 26250 | 26250 | 26200 | 53 |
| 353 | 20250513 | 132200 | 2526784900 | 26250 | 26200 | 26250 | 26200 | 124 |
| 354 | 20250513 | 132100 | 2523534600 | 26250 | 26200 | 26250 | 26200 | 198 |
| 355 | 20250513 | 132000 | 2518345250 | 26200 | 26200 | 26200 | 26200 | 16 |
| 356 | 20250513 | 131900 | 2517926050 | 26200 | 26250 | 26250 | 26200 | 777 |
| 357 | 20250513 | 131800 | 2497568550 | 26200 | 26200 | 26250 | 26200 | 652 |
| 358 | 20250513 | 131700 | 2480482300 | 26250 | 26250 | 26250 | 26250 | 156 |
| 359 | 20250513 | 131600 | 2476387300 | 26250 | 26250 | 26250 | 26250 | 720 |
| 360 | 20250513 | 131500 | 2457487300 | 26250 | 26300 | 26300 | 26200 | 1589 |
| 361 | 20250513 | 131400 | 2415778950 | 26300 | 26300 | 26300 | 26300 | 2 |
| 362 | 20250513 | 131300 | 2415726350 | 26300 | 26300 | 26300 | 26300 | 6 |
| 363 | 20250513 | 131200 | 2415568550 | 26250 | 26300 | 26300 | 26250 | 807 |
| 364 | 20250513 | 131100 | 2394376900 | 26350 | 26350 | 26350 | 26350 | 4 |
| 365 | 20250513 | 131000 | 2394271500 | 26350 | 26350 | 26350 | 26300 | 195 |
| 366 | 20250513 | 130900 | 2389142900 | 26300 | 26300 | 26300 | 26300 | 101 |
| 367 | 20250513 | 130800 | 2386486600 | 26300 | 26325 | 26325 | 26300 | 16 |
| 368 | 20250513 | 130700 | 2386065700 | 26350 | 26350 | 26350 | 26325 | 21 |
| 369 | 20250513 | 130600 | 2385512375 | 26325 | 26325 | 26325 | 26325 | 6 |
| 370 | 20250513 | 130500 | 2385354425 | 26350 | 26350 | 26350 | 26350 | 22 |
| 371 | 20250513 | 130400 | 2384774725 | 26350 | 26300 | 26350 | 26300 | 102 |
| 372 | 20250513 | 130300 | 2382091275 | 26300 | 26300 | 26300 | 26300 | 289 |
| 373 | 20250513 | 130200 | 2374490575 | 26350 | 26350 | 26350 | 26350 | 31 |
| 374 | 20250513 | 130100 | 2373673725 | 26300 | 26400 | 26400 | 26300 | 2200 |
| 375 | 20250513 | 130000 | 2315753575 | 26400 | 26400 | 26400 | 26400 | 75 |
| 376 | 20250513 | 125900 | 2313773575 | 26400 | 26400 | 26400 | 26400 | 448 |
| 377 | 20250513 | 125800 | 2301946375 | 26400 | 26400 | 26400 | 26400 | 21 |
| 378 | 20250513 | 125700 | 2301391975 | 26400 | 26450 | 26450 | 26400 | 1731 |
| 379 | 20250513 | 125600 | 2255692175 | 26450 | 26450 | 26450 | 26450 | 10 |
| 380 | 20250513 | 125500 | 2255427675 | 26425 | 26425 | 26425 | 26425 | 0 |
| 381 | 20250513 | 125400 | 2255427675 | 26425 | 26425 | 26425 | 26425 | 2 |
| 382 | 20250513 | 125300 | 2255374825 | 26400 | 26450 | 26450 | 26400 | 317 |
| 383 | 20250513 | 125200 | 2247005175 | 26400 | 26400 | 26400 | 26400 | 0 |
| 384 | 20250513 | 125100 | 2247005175 | 26400 | 26400 | 26400 | 26400 | 136 |
| 385 | 20250513 | 125000 | 2243414775 | 26450 | 26450 | 26450 | 26450 | 1 |
| 386 | 20250513 | 124900 | 2243388325 | 26450 | 26450 | 26450 | 26450 | 4 |
| 387 | 20250513 | 124800 | 2243282525 | 26450 | 26450 | 26450 | 26450 | 0 |
| 388 | 20250513 | 124700 | 2243282525 | 26450 | 26450 | 26450 | 26450 | 0 |
| 389 | 20250513 | 124600 | 2243282525 | 26450 | 26450 | 26450 | 26400 | 91 |
| 390 | 20250513 | 124500 | 2240876125 | 26450 | 26450 | 26450 | 26450 | 12 |
| 391 | 20250513 | 124400 | 2240558725 | 26450 | 26450 | 26450 | 26450 | 0 |
| 392 | 20250513 | 124300 | 2240558725 | 26450 | 26400 | 26450 | 26400 | 11 |
| 393 | 20250513 | 124200 | 2240268275 | 26400 | 26400 | 26400 | 26400 | 33 |
| 394 | 20250513 | 124100 | 2239397075 | 26450 | 26450 | 26450 | 26450 | 0 |
| 395 | 20250513 | 124000 | 2239397075 | 26450 | 26450 | 26450 | 26450 | 1 |
| 396 | 20250513 | 123900 | 2239370625 | 26450 | 26450 | 26450 | 26450 | 0 |
| 397 | 20250513 | 123800 | 2239370625 | 26450 | 26450 | 26450 | 26450 | 0 |
| 398 | 20250513 | 123700 | 2239370625 | 26450 | 26450 | 26450 | 26450 | 27 |
| 399 | 20250513 | 123600 | 2238656475 | 26450 | 26475 | 26475 | 26450 | 89 |
| 400 | 20250513 | 123500 | 2236302375 | 26450 | 26450 | 26475 | 26450 | 162 |
| 401 | 20250513 | 123400 | 2232017225 | 26450 | 26450 | 26450 | 26450 | 89 |
| 402 | 20250513 | 123300 | 2229663175 | 26450 | 26450 | 26450 | 26450 | 6 |
| 403 | 20250513 | 123200 | 2229504475 | 26450 | 26500 | 26500 | 26450 | 83 |
| 404 | 20250513 | 123100 | 2227308825 | 26500 | 26450 | 26500 | 26450 | 55 |
| 405 | 20250513 | 123000 | 2225851575 | 26450 | 26450 | 26450 | 26450 | 0 |
| 406 | 20250513 | 122900 | 2225851575 | 26450 | 26450 | 26450 | 26450 | 2 |
| 407 | 20250513 | 122800 | 2225798675 | 26450 | 26450 | 26450 | 26450 | 39 |
| 408 | 20250513 | 122700 | 2224767125 | 26450 | 26450 | 26450 | 26450 | 123 |
| 409 | 20250513 | 122600 | 2221513775 | 26450 | 26450 | 26450 | 26450 | 6 |
| 410 | 20250513 | 122500 | 2221355075 | 26450 | 26450 | 26450 | 26450 | 33 |
| 411 | 20250513 | 122400 | 2220482225 | 26450 | 26450 | 26450 | 26450 | 0 |
| 412 | 20250513 | 122300 | 2220482225 | 26450 | 26450 | 26500 | 26450 | 230 |
| 413 | 20250513 | 122200 | 2214398175 | 26450 | 26450 | 26450 | 26450 | 60 |
| 414 | 20250513 | 122100 | 2212811175 | 26450 | 26450 | 26450 | 26450 | 7 |
| 415 | 20250513 | 122000 | 2212626025 | 26450 | 26450 | 26450 | 26450 | 22 |
| 416 | 20250513 | 121900 | 2212044125 | 26450 | 26450 | 26450 | 26400 | 3101 |
| 417 | 20250513 | 121800 | 2130116275 | 26500 | 26450 | 26500 | 26450 | 101 |
| 418 | 20250513 | 121700 | 2127444775 | 26450 | 26450 | 26450 | 26450 | 0 |
| 419 | 20250513 | 121600 | 2127444775 | 26450 | 26450 | 26450 | 26450 | 281 |
| 420 | 20250513 | 121500 | 2120012325 | 26450 | 26450 | 26450 | 26450 | 45 |
| 421 | 20250513 | 121400 | 2118822075 | 26450 | 26450 | 26450 | 26450 | 59 |
| 422 | 20250513 | 121300 | 2117261525 | 26450 | 26500 | 26500 | 26450 | 170 |
| 423 | 20250513 | 121200 | 2112757475 | 26500 | 26500 | 26500 | 26500 | 0 |
| 424 | 20250513 | 121100 | 2112757475 | 26500 | 26500 | 26500 | 26500 | 0 |
| 425 | 20250513 | 121000 | 2112757475 | 26500 | 26500 | 26500 | 26500 | 71 |
| 426 | 20250513 | 120900 | 2110875975 | 26500 | 26500 | 26500 | 26500 | 9 |
| 427 | 20250513 | 120800 | 2110637475 | 26500 | 26500 | 26500 | 26500 | 11 |
| 428 | 20250513 | 120700 | 2110345975 | 26450 | 26450 | 26450 | 26450 | 0 |
| 429 | 20250513 | 120600 | 2110345975 | 26450 | 26450 | 26450 | 26450 | 2 |
| 430 | 20250513 | 120500 | 2110293075 | 26500 | 26500 | 26500 | 26500 | 14 |
| 431 | 20250513 | 120400 | 2109922075 | 26450 | 26450 | 26450 | 26450 | 0 |
| 432 | 20250513 | 120300 | 2109922075 | 26450 | 26450 | 26450 | 26450 | 13 |
| 433 | 20250513 | 120200 | 2109578225 | 26450 | 26450 | 26450 | 26450 | 390 |
| 434 | 20250513 | 120100 | 2099262725 | 26450 | 26400 | 26450 | 26400 | 10 |
| 435 | 20250513 | 120000 | 2098998275 | 26400 | 26450 | 26450 | 26400 | 153 |
| 436 | 20250513 | 115900 | 2094956925 | 26400 | 26400 | 26400 | 26400 | 133 |
| 437 | 20250513 | 115800 | 2091445725 | 26450 | 26450 | 26450 | 26450 | 0 |
| 438 | 20250513 | 115700 | 2091445725 | 26450 | 26450 | 26450 | 26450 | 0 |
| 439 | 20250513 | 115600 | 2091445725 | 26450 | 26450 | 26450 | 26450 | 115 |
| 440 | 20250513 | 115500 | 2088403975 | 26450 | 26400 | 26450 | 26400 | 12 |
| 441 | 20250513 | 115400 | 2088086625 | 26450 | 26450 | 26450 | 26450 | 79 |
| 442 | 20250513 | 115300 | 2085997075 | 26450 | 26450 | 26450 | 26450 | 176 |
| 443 | 20250513 | 115200 | 2081341875 | 26450 | 26450 | 26450 | 26450 | 27 |
| 444 | 20250513 | 115100 | 2080627725 | 26450 | 26450 | 26450 | 26450 | 22 |
| 445 | 20250513 | 115000 | 2080045825 | 26450 | 26450 | 26450 | 26450 | 223 |
| 446 | 20250513 | 114900 | 2074147475 | 26450 | 26450 | 26450 | 26450 | 0 |
| 447 | 20250513 | 114800 | 2074147475 | 26450 | 26450 | 26500 | 26450 | 235 |
| 448 | 20250513 | 114700 | 2067931475 | 26450 | 26500 | 26500 | 26450 | 80 |
| 449 | 20250513 | 114600 | 2065815425 | 26450 | 26450 | 26450 | 26450 | 0 |
| 450 | 20250513 | 114500 | 2065815425 | 26450 | 26450 | 26450 | 26450 | 40 |
| 451 | 20250513 | 114400 | 2064757425 | 26450 | 26450 | 26450 | 26450 | 50 |
| 452 | 20250513 | 114300 | 2063434925 | 26450 | 26450 | 26450 | 26450 | 108 |
| 453 | 20250513 | 114200 | 2060578325 | 26450 | 26450 | 26450 | 26450 | 275 |
| 454 | 20250513 | 114100 | 2053304575 | 26450 | 26450 | 26450 | 26450 | 1 |
| 455 | 20250513 | 114000 | 2053278125 | 26450 | 26450 | 26450 | 26450 | 0 |
| 456 | 20250513 | 113900 | 2053278125 | 26450 | 26450 | 26450 | 26450 | 0 |
| 457 | 20250513 | 113800 | 2053278125 | 26450 | 26450 | 26450 | 26450 | 635 |
| 458 | 20250513 | 113700 | 2036482375 | 26500 | 26500 | 26500 | 26500 | 1 |
| 459 | 20250513 | 113600 | 2036455875 | 26500 | 26500 | 26500 | 26500 | 44 |
| 460 | 20250513 | 113500 | 2035289875 | 26500 | 26500 | 26500 | 26500 | 62 |
| 461 | 20250513 | 113400 | 2033646875 | 26500 | 26500 | 26500 | 26500 | 46 |
| 462 | 20250513 | 113300 | 2032427875 | 26550 | 26550 | 26550 | 26550 | 40 |
| 463 | 20250513 | 113200 | 2031365875 | 26550 | 26550 | 26550 | 26550 | 0 |
| 464 | 20250513 | 113100 | 2031365875 | 26550 | 26550 | 26600 | 26550 | 88 |
| 465 | 20250513 | 113000 | 2029029375 | 26500 | 26500 | 26500 | 26500 | 7 |
| 466 | 20250513 | 112900 | 2028843875 | 26500 | 26500 | 26500 | 26450 | 59 |
| 467 | 20250513 | 112800 | 2027282775 | 26500 | 26500 | 26500 | 26500 | 32 |
| 468 | 20250513 | 112700 | 2026434775 | 26450 | 26450 | 26450 | 26450 | 0 |
| 469 | 20250513 | 112600 | 2026434775 | 26450 | 26450 | 26450 | 26450 | 0 |
| 470 | 20250513 | 112500 | 2026434775 | 26450 | 26450 | 26450 | 26450 | 0 |
| 471 | 20250513 | 112400 | 2026434775 | 26450 | 26500 | 26500 | 26450 | 286 |
| 472 | 20250513 | 112300 | 2018867325 | 26550 | 26550 | 26550 | 26550 | 4 |
| 473 | 20250513 | 112200 | 2018761125 | 26600 | 26600 | 26600 | 26600 | 0 |
| 474 | 20250513 | 112100 | 2018761125 | 26600 | 26600 | 26600 | 26550 | 36 |
| 475 | 20250513 | 112000 | 2017804625 | 26600 | 26550 | 26600 | 26550 | 10 |
| 476 | 20250513 | 111900 | 2017539075 | 26550 | 26450 | 26550 | 26450 | 318 |
| 477 | 20250513 | 111800 | 2009098075 | 26500 | 26450 | 26500 | 26450 | 419 |
| 478 | 20250513 | 111700 | 1998001725 | 26450 | 26450 | 26450 | 26450 | 83 |
| 479 | 20250513 | 111600 | 1995806375 | 26450 | 26450 | 26450 | 26450 | 0 |
| 480 | 20250513 | 111500 | 1995806375 | 26450 | 26450 | 26450 | 26450 | 12 |
| 481 | 20250513 | 111400 | 1995488975 | 26425 | 26425 | 26425 | 26425 | 0 |
| 482 | 20250513 | 111300 | 1995488975 | 26425 | 26425 | 26425 | 26425 | 2 |
| 483 | 20250513 | 111200 | 1995436125 | 26450 | 26450 | 26450 | 26450 | 20 |
| 484 | 20250513 | 111100 | 1994907125 | 26450 | 26450 | 26450 | 26450 | 1 |
| 485 | 20250513 | 111000 | 1994880675 | 26450 | 26450 | 26450 | 26450 | 16 |
| 486 | 20250513 | 110900 | 1994457475 | 26450 | 26400 | 26450 | 26400 | 39 |
| 487 | 20250513 | 110800 | 1993426825 | 26450 | 26450 | 26450 | 26450 | 10 |
| 488 | 20250513 | 110700 | 1993162325 | 26400 | 26450 | 26450 | 26400 | 490 |
| 489 | 20250513 | 110600 | 1980202075 | 26450 | 26450 | 26500 | 26450 | 194 |
| 490 | 20250513 | 110500 | 1975070675 | 26450 | 26450 | 26450 | 26450 | 224 |
| 491 | 20250513 | 110400 | 1969145875 | 26450 | 26450 | 26450 | 26450 | 115 |
| 492 | 20250513 | 110300 | 1966104125 | 26450 | 26450 | 26450 | 26450 | 6 |
| 493 | 20250513 | 110200 | 1965945425 | 26400 | 26400 | 26400 | 26400 | 5 |
| 494 | 20250513 | 110100 | 1965813425 | 26400 | 26450 | 26450 | 26400 | 113 |
| 495 | 20250513 | 110000 | 1962824725 | 26450 | 26450 | 26450 | 26450 | 30 |
| 496 | 20250513 | 105900 | 1962031225 | 26400 | 26450 | 26450 | 26400 | 26 |
| 497 | 20250513 | 105800 | 1961344575 | 26450 | 26450 | 26450 | 26450 | 123 |
| 498 | 20250513 | 105700 | 1958091225 | 26500 | 26500 | 26500 | 26500 | 2 |
| 499 | 20250513 | 105600 | 1958038225 | 26450 | 26450 | 26450 | 26450 | 11 |
| 500 | 20250513 | 105500 | 1957747275 | 26450 | 26450 | 26450 | 26450 | 230 |
| 501 | 20250513 | 105400 | 1951663775 | 26500 | 26500 | 26500 | 26500 | 0 |
| 502 | 20250513 | 105300 | 1951663775 | 26500 | 26500 | 26500 | 26500 | 20 |
| 503 | 20250513 | 105200 | 1951133775 | 26450 | 26450 | 26450 | 26450 | 11 |
| 504 | 20250513 | 105100 | 1950842825 | 26500 | 26550 | 26550 | 26500 | 17 |
| 505 | 20250513 | 105000 | 1950392225 | 26500 | 26450 | 26500 | 26450 | 205 |
| 506 | 20250513 | 104900 | 1944969525 | 26550 | 26500 | 26550 | 26450 | 1056 |
| 507 | 20250513 | 104800 | 1917015725 | 26550 | 26550 | 26550 | 26550 | 494 |
| 508 | 20250513 | 104700 | 1903900025 | 26600 | 26600 | 26600 | 26600 | 1 |
| 509 | 20250513 | 104600 | 1903873425 | 26575 | 26550 | 26575 | 26550 | 125 |
| 510 | 20250513 | 104500 | 1900554625 | 26500 | 26500 | 26500 | 26500 | 87 |
| 511 | 20250513 | 104400 | 1898249125 | 26500 | 26500 | 26500 | 26500 | 139 |
| 512 | 20250513 | 104300 | 1894565625 | 26500 | 26500 | 26500 | 26500 | 119 |
| 513 | 20250513 | 104200 | 1891412125 | 26500 | 26500 | 26500 | 26450 | 149 |
| 514 | 20250513 | 104100 | 1887466975 | 26500 | 26500 | 26500 | 26500 | 79 |
| 515 | 20250513 | 104000 | 1885373475 | 26550 | 26500 | 26550 | 26500 | 223 |
| 516 | 20250513 | 103900 | 1879463825 | 26500 | 26500 | 26500 | 26500 | 0 |
| 517 | 20250513 | 103800 | 1879463825 | 26500 | 26500 | 26500 | 26500 | 60 |
| 518 | 20250513 | 103700 | 1877873825 | 26500 | 26500 | 26500 | 26500 | 90 |
| 519 | 20250513 | 103600 | 1875488825 | 26450 | 26500 | 26500 | 26450 | 18 |
| 520 | 20250513 | 103500 | 1875011875 | 26500 | 26500 | 26500 | 26500 | 20 |
| 521 | 20250513 | 103400 | 1874481875 | 26500 | 26500 | 26500 | 26500 | 32 |
| 522 | 20250513 | 103300 | 1873633875 | 26500 | 26500 | 26500 | 26500 | 46 |
| 523 | 20250513 | 103200 | 1872414875 | 26500 | 26500 | 26500 | 26500 | 5 |
| 524 | 20250513 | 103100 | 1872282375 | 26500 | 26500 | 26500 | 26500 | 99 |
| 525 | 20250513 | 103000 | 1869658875 | 26550 | 26550 | 26550 | 26550 | 0 |
| 526 | 20250513 | 102900 | 1869658875 | 26550 | 26550 | 26550 | 26450 | 628 |
| 527 | 20250513 | 102800 | 1853035475 | 26500 | 26600 | 26600 | 26500 | 951 |
| 528 | 20250513 | 102700 | 1827817075 | 26600 | 26675 | 26750 | 26600 | 185 |
| 529 | 20250513 | 102600 | 1822884075 | 26750 | 26600 | 26800 | 26550 | 335 |
| 530 | 20250513 | 102500 | 1813947975 | 26550 | 26650 | 26650 | 26550 | 260 |
| 531 | 20250513 | 102400 | 1807044875 | 26600 | 26650 | 26650 | 26600 | 108 |
| 532 | 20250513 | 102300 | 1804172025 | 26600 | 26700 | 26700 | 26600 | 149 |
| 533 | 20250513 | 102200 | 1800205525 | 26600 | 26600 | 26900 | 26600 | 618 |
| 534 | 20250513 | 102100 | 1783675525 | 26550 | 26550 | 26550 | 26550 | 5 |
| 535 | 20250513 | 102000 | 1783542775 | 26550 | 26550 | 26550 | 26500 | 246 |
| 536 | 20250513 | 101900 | 1777016475 | 26550 | 26550 | 26550 | 26550 | 72 |
| 537 | 20250513 | 101800 | 1775104875 | 26550 | 26550 | 26550 | 26550 | 411 |
| 538 | 20250513 | 101700 | 1764192825 | 26650 | 26650 | 26650 | 26650 | 11 |
| 539 | 20250513 | 101600 | 1763899675 | 26650 | 26600 | 26650 | 26600 | 55 |
| 540 | 20250513 | 101500 | 1762436625 | 26600 | 26600 | 26600 | 26600 | 0 |
| 541 | 20250513 | 101400 | 1762436625 | 26600 | 26600 | 26600 | 26550 | 59 |
| 542 | 20250513 | 101300 | 1760869975 | 26550 | 26550 | 26550 | 26550 | 143 |
| 543 | 20250513 | 101200 | 1757073325 | 26550 | 26550 | 26550 | 26550 | 79 |
| 544 | 20250513 | 101100 | 1754975875 | 26550 | 26650 | 26700 | 26550 | 128 |
| 545 | 20250513 | 101000 | 1751574275 | 26600 | 26600 | 26600 | 26600 | 510 |
| 546 | 20250513 | 100900 | 1738008275 | 26600 | 26700 | 26750 | 26600 | 240 |
| 547 | 20250513 | 100800 | 1731615825 | 26700 | 26750 | 26750 | 26700 | 31 |
| 548 | 20250513 | 100700 | 1730788075 | 26600 | 26600 | 26600 | 26600 | 4 |
| 549 | 20250513 | 100600 | 1730681675 | 26700 | 26600 | 26750 | 26600 | 350 |
| 550 | 20250513 | 100500 | 1721370225 | 26600 | 26750 | 26750 | 26600 | 370 |
| 551 | 20250513 | 100400 | 1711518825 | 26650 | 26800 | 26825 | 26650 | 620 |
| 552 | 20250513 | 100300 | 1694978600 | 26750 | 26800 | 26850 | 26750 | 185 |
| 553 | 20250513 | 100200 | 1690020700 | 26750 | 26650 | 26750 | 26650 | 598 |
| 554 | 20250513 | 100100 | 1674047300 | 26650 | 26550 | 26650 | 26450 | 268 |
| 555 | 20250513 | 100000 | 1666933850 | 26500 | 26550 | 26550 | 26500 | 30 |
| 556 | 20250513 | 095900 | 1666138800 | 26550 | 26450 | 26550 | 26450 | 386 |
| 557 | 20250513 | 095800 | 1655927400 | 26500 | 26500 | 26500 | 26500 | 4 |
| 558 | 20250513 | 095700 | 1655821400 | 26500 | 26500 | 26500 | 26500 | 12 |
| 559 | 20250513 | 095600 | 1655503400 | 26500 | 26500 | 26500 | 26500 | 20 |
| 560 | 20250513 | 095500 | 1654973400 | 26500 | 26500 | 26550 | 26500 | 68 |
| 561 | 20250513 | 095400 | 1653171300 | 26500 | 26500 | 26500 | 26500 | 567 |
| 562 | 20250513 | 095300 | 1638145800 | 26500 | 26500 | 26500 | 26500 | 262 |
| 563 | 20250513 | 095200 | 1631202800 | 26500 | 26500 | 26550 | 26500 | 2246 |
| 564 | 20250513 | 095100 | 1571683600 | 26500 | 26500 | 26500 | 26500 | 1295 |
| 565 | 20250513 | 095000 | 1537366100 | 26500 | 26500 | 26500 | 26500 | 1996 |
| 566 | 20250513 | 094900 | 1484472100 | 26550 | 26500 | 26550 | 26500 | 105 |
| 567 | 20250513 | 094800 | 1481689550 | 26600 | 26500 | 26600 | 26500 | 4734 |
| 568 | 20250513 | 094700 | 1356222500 | 26550 | 26600 | 26600 | 26500 | 1458 |
| 569 | 20250513 | 094600 | 1317523500 | 26650 | 26650 | 26650 | 26600 | 54 |
| 570 | 20250513 | 094500 | 1316086650 | 26650 | 26650 | 26650 | 26600 | 26 |
| 571 | 20250513 | 094400 | 1315393800 | 26650 | 26700 | 26700 | 26650 | 24 |
| 572 | 20250513 | 094300 | 1314753250 | 26700 | 26700 | 26700 | 26550 | 22 |
| 573 | 20250513 | 094200 | 1314167500 | 26600 | 26650 | 26700 | 26550 | 442 |
| 574 | 20250513 | 094100 | 1302409650 | 26650 | 26650 | 26650 | 26650 | 37 |
| 575 | 20250513 | 094000 | 1301423600 | 26700 | 26650 | 26700 | 26600 | 52 |
| 576 | 20250513 | 093900 | 1300035600 | 26600 | 26700 | 26700 | 26600 | 845 |
| 577 | 20250513 | 093800 | 1277495450 | 26750 | 26750 | 26750 | 26750 | 10 |
| 578 | 20250513 | 093700 | 1277227950 | 26750 | 26750 | 26750 | 26750 | 110 |
| 579 | 20250513 | 093600 | 1274285450 | 26700 | 26750 | 26800 | 26700 | 367 |
| 580 | 20250513 | 093500 | 1264477550 | 26750 | 26750 | 26750 | 26750 | 491 |
| 581 | 20250513 | 093400 | 1251343300 | 26750 | 26650 | 26800 | 26650 | 1279 |
| 582 | 20250513 | 093300 | 1217191750 | 26650 | 26600 | 26700 | 26600 | 1137 |
| 583 | 20250513 | 093200 | 1186913850 | 26550 | 26400 | 26550 | 26400 | 1311 |
| 584 | 20250513 | 093100 | 1152155350 | 26450 | 26400 | 26450 | 26400 | 1300 |
| 585 | 20250513 | 093000 | 1117799300 | 26400 | 26400 | 26450 | 26350 | 1323 |
| 586 | 20250513 | 092900 | 1082877175 | 26400 | 26400 | 26400 | 26300 | 1038 |
| 587 | 20250513 | 092800 | 1055509725 | 26350 | 26350 | 26350 | 26350 | 1 |
| 588 | 20250513 | 092700 | 1055483375 | 26300 | 26400 | 26400 | 26300 | 2384 |
| 589 | 20250513 | 092600 | 992698375 | 26400 | 26350 | 26400 | 26300 | 659 |
| 590 | 20250513 | 092500 | 975339025 | 26400 | 26400 | 26400 | 26400 | 426 |
| 591 | 20250513 | 092400 | 964092625 | 26400 | 26400 | 26450 | 26350 | 921 |
| 592 | 20250513 | 092300 | 939778125 | 26450 | 26450 | 26450 | 26450 | 591 |
| 593 | 20250513 | 092200 | 924146175 | 26450 | 26450 | 26450 | 26450 | 265 |
| 594 | 20250513 | 092100 | 917136925 | 26450 | 26450 | 26450 | 26450 | 204 |
| 595 | 20250513 | 092000 | 911741125 | 26450 | 26450 | 26500 | 26450 | 553 |
| 596 | 20250513 | 091900 | 897111525 | 26500 | 26500 | 26500 | 26500 | 14 |
| 597 | 20250513 | 091800 | 896740525 | 26500 | 26500 | 26500 | 26450 | 469 |
| 598 | 20250513 | 091700 | 884318625 | 26500 | 26500 | 26500 | 26500 | 95 |
| 599 | 20250513 | 091600 | 881801125 | 26500 | 26500 | 26500 | 26450 | 585 |
| 600 | 20250513 | 091500 | 866298875 | 26500 | 26500 | 26550 | 26500 | 704 |
| 601 | 20250513 | 091400 | 847638925 | 26500 | 26500 | 26600 | 26450 | 264 |
| 602 | 20250513 | 091300 | 840649275 | 26450 | 26400 | 26550 | 26350 | 946 |
| 603 | 20250513 | 091200 | 815598625 | 26350 | 26400 | 26450 | 26350 | 865 |
| 604 | 20250513 | 091100 | 792782925 | 26400 | 26450 | 26450 | 26350 | 190 |
| 605 | 20250513 | 091000 | 787766450 | 26475 | 26600 | 26600 | 26350 | 1134 |
| 606 | 20250513 | 090900 | 757821825 | 26600 | 26600 | 26600 | 26550 | 581 |
| 607 | 20250513 | 090800 | 742367275 | 26600 | 26450 | 26600 | 26400 | 2431 |
| 608 | 20250513 | 090700 | 677995225 | 26500 | 26400 | 26500 | 26300 | 1918 |
| 609 | 20250513 | 090600 | 627328175 | 26400 | 26400 | 26550 | 26050 | 5572 |
| 610 | 20250513 | 090500 | 481002075 | 26500 | 26500 | 26600 | 26400 | 3291 |
| 611 | 20250513 | 090400 | 393797525 | 26550 | 26650 | 26650 | 26500 | 2226 |
| 612 | 20250513 | 090300 | 334614000 | 26650 | 26700 | 26700 | 26650 | 411 |
| 613 | 20250513 | 090200 | 323652450 | 26700 | 26750 | 26750 | 26650 | 1486 |
| 614 | 20250513 | 090100 | 283992850 | 26700 | 26900 | 26900 | 26650 | 3022 |
| 615 | 20250513 | 090000 | 203175700 | 26850 | 26750 | 26950 | 26750 | 7589 |