32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250514 | 191200 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 5012 |
| 3 | 20250514 | 191100 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 4 | 20250514 | 191000 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 5 | 20250514 | 190900 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 6 | 20250514 | 190800 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 7 | 20250514 | 190700 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 8 | 20250514 | 190600 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 9 | 20250514 | 190500 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 10 | 20250514 | 190400 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 11 | 20250514 | 190300 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 12 | 20250514 | 190200 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 13 | 20250514 | 190100 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 14 | 20250514 | 190000 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 15 | 20250514 | 185900 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 16 | 20250514 | 185800 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 17 | 20250514 | 185700 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 18 | 20250514 | 185600 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 19 | 20250514 | 185500 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 20 | 20250514 | 185400 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 21 | 20250514 | 185300 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 22 | 20250514 | 185200 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 23 | 20250514 | 185100 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 24 | 20250514 | 185000 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 25 | 20250514 | 184900 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 26 | 20250514 | 184800 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 27 | 20250514 | 184700 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 28 | 20250514 | 184600 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 29 | 20250514 | 184500 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 30 | 20250514 | 184400 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 31 | 20250514 | 184300 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 32 | 20250514 | 184200 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 5012 |
| 33 | 20250514 | 184100 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 34 | 20250514 | 184000 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 35 | 20250514 | 183900 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 36 | 20250514 | 183800 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 37 | 20250514 | 183700 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 38 | 20250514 | 183600 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 39 | 20250514 | 183500 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 40 | 20250514 | 183400 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 41 | 20250514 | 183300 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 42 | 20250514 | 183200 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 43 | 20250514 | 183100 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 44 | 20250514 | 183000 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 45 | 20250514 | 182900 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 46 | 20250514 | 182800 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 47 | 20250514 | 182700 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 48 | 20250514 | 182600 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 49 | 20250514 | 182500 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 50 | 20250514 | 182400 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 51 | 20250514 | 182300 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 52 | 20250514 | 182200 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 53 | 20250514 | 182100 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 54 | 20250514 | 182000 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 55 | 20250514 | 181900 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 56 | 20250514 | 181800 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 57 | 20250514 | 181700 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 58 | 20250514 | 181600 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 59 | 20250514 | 181500 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 60 | 20250514 | 181400 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 61 | 20250514 | 181300 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 62 | 20250514 | 181200 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 5012 |
| 63 | 20250514 | 181100 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 64 | 20250514 | 181000 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 65 | 20250514 | 180900 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 66 | 20250514 | 180800 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 67 | 20250514 | 180700 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 68 | 20250514 | 180600 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 69 | 20250514 | 180500 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 70 | 20250514 | 180400 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 71 | 20250514 | 180300 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 72 | 20250514 | 180200 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 73 | 20250514 | 180100 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 74 | 20250514 | 180000 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 75 | 20250514 | 175900 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 76 | 20250514 | 175800 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 77 | 20250514 | 175700 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 78 | 20250514 | 175600 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 79 | 20250514 | 175500 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 80 | 20250514 | 175400 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 81 | 20250514 | 175300 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 82 | 20250514 | 175200 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 83 | 20250514 | 175100 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 84 | 20250514 | 175000 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 85 | 20250514 | 174900 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 86 | 20250514 | 174800 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 87 | 20250514 | 174700 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 88 | 20250514 | 174600 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 89 | 20250514 | 174500 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 90 | 20250514 | 174400 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 91 | 20250514 | 174300 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 92 | 20250514 | 174200 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 5012 |
| 93 | 20250514 | 174100 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 94 | 20250514 | 174000 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 95 | 20250514 | 173900 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 96 | 20250514 | 173800 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 97 | 20250514 | 173700 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 98 | 20250514 | 173600 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 99 | 20250514 | 173500 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 100 | 20250514 | 173400 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 101 | 20250514 | 173300 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 102 | 20250514 | 173200 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 103 | 20250514 | 173100 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 104 | 20250514 | 173000 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 105 | 20250514 | 172900 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 106 | 20250514 | 172800 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 107 | 20250514 | 172700 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 108 | 20250514 | 172600 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 109 | 20250514 | 172500 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 110 | 20250514 | 172400 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 111 | 20250514 | 172300 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 112 | 20250514 | 172200 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 113 | 20250514 | 172100 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 114 | 20250514 | 172000 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 115 | 20250514 | 171900 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 116 | 20250514 | 171800 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 117 | 20250514 | 171700 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 118 | 20250514 | 171600 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 119 | 20250514 | 171500 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 120 | 20250514 | 171400 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 121 | 20250514 | 171300 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 122 | 20250514 | 171200 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 5012 |
| 123 | 20250514 | 171100 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 124 | 20250514 | 171000 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 125 | 20250514 | 170900 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 126 | 20250514 | 170800 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 127 | 20250514 | 170700 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 128 | 20250514 | 170600 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 129 | 20250514 | 170500 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 130 | 20250514 | 170400 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 131 | 20250514 | 170300 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 132 | 20250514 | 170200 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 133 | 20250514 | 170100 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 134 | 20250514 | 170000 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 135 | 20250514 | 165900 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 136 | 20250514 | 165800 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 137 | 20250514 | 165700 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 138 | 20250514 | 165600 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 139 | 20250514 | 165500 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 140 | 20250514 | 165400 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 141 | 20250514 | 165300 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 142 | 20250514 | 165200 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 143 | 20250514 | 165100 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 144 | 20250514 | 165000 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 145 | 20250514 | 164900 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 146 | 20250514 | 164800 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 147 | 20250514 | 164700 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 148 | 20250514 | 164600 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 149 | 20250514 | 164500 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 150 | 20250514 | 164400 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 151 | 20250514 | 164300 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 152 | 20250514 | 164200 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 5012 |
| 153 | 20250514 | 164100 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 154 | 20250514 | 164000 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 155 | 20250514 | 163900 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 156 | 20250514 | 163800 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 157 | 20250514 | 163700 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 158 | 20250514 | 163600 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 159 | 20250514 | 163500 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 160 | 20250514 | 163400 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 161 | 20250514 | 163300 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 162 | 20250514 | 163200 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 163 | 20250514 | 163100 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 164 | 20250514 | 163000 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 165 | 20250514 | 162900 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 166 | 20250514 | 162800 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 167 | 20250514 | 162700 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 168 | 20250514 | 162600 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 169 | 20250514 | 162500 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 170 | 20250514 | 162400 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 171 | 20250514 | 162300 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 172 | 20250514 | 162200 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 173 | 20250514 | 162100 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 174 | 20250514 | 162000 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 175 | 20250514 | 161900 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 176 | 20250514 | 161800 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 177 | 20250514 | 161700 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 178 | 20250514 | 161600 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 179 | 20250514 | 161500 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 180 | 20250514 | 161400 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 181 | 20250514 | 161300 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 182 | 20250514 | 161200 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 5012 |
| 183 | 20250514 | 161100 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 184 | 20250514 | 161000 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 185 | 20250514 | 160900 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 186 | 20250514 | 160800 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 187 | 20250514 | 160700 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 188 | 20250514 | 160600 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 189 | 20250514 | 160500 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 190 | 20250514 | 160400 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 191 | 20250514 | 160300 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 192 | 20250514 | 160200 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 193 | 20250514 | 160100 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 194 | 20250514 | 160000 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 195 | 20250514 | 155900 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 196 | 20250514 | 155800 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 197 | 20250514 | 155700 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 198 | 20250514 | 155600 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 199 | 20250514 | 155500 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 200 | 20250514 | 155400 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 201 | 20250514 | 155300 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 202 | 20250514 | 155200 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 203 | 20250514 | 155100 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 204 | 20250514 | 155000 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 205 | 20250514 | 154900 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 206 | 20250514 | 154800 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 207 | 20250514 | 154700 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 208 | 20250514 | 154600 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 209 | 20250514 | 154500 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 210 | 20250514 | 154400 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 211 | 20250514 | 154300 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 212 | 20250514 | 154200 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 5012 |
| 213 | 20250514 | 154100 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 214 | 20250514 | 154000 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 215 | 20250514 | 153900 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 216 | 20250514 | 153800 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 217 | 20250514 | 153700 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 218 | 20250514 | 153600 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 219 | 20250514 | 153500 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 220 | 20250514 | 153400 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 221 | 20250514 | 153300 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 222 | 20250514 | 153200 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 223 | 20250514 | 153100 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 224 | 20250514 | 153000 | 6272981000 | 24550 | 24550 | 24550 | 24550 | 5012 |
| 225 | 20250514 | 152900 | 6149936400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 226 | 20250514 | 152800 | 6149936400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 227 | 20250514 | 152700 | 6149936400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 228 | 20250514 | 152600 | 6149936400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 229 | 20250514 | 152500 | 6149936400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 230 | 20250514 | 152400 | 6149936400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 231 | 20250514 | 152300 | 6149936400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 232 | 20250514 | 152200 | 6149936400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 233 | 20250514 | 152100 | 6149936400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 234 | 20250514 | 152000 | 6149936400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 235 | 20250514 | 151900 | 6149936400 | 24600 | 24550 | 24600 | 24550 | 143 |
| 236 | 20250514 | 151800 | 6146421100 | 24600 | 24500 | 24600 | 24500 | 533 |
| 237 | 20250514 | 151700 | 6133345200 | 24550 | 24550 | 24550 | 24500 | 601 |
| 238 | 20250514 | 151600 | 6118591150 | 24500 | 24500 | 24550 | 24500 | 340 |
| 239 | 20250514 | 151500 | 6110260900 | 24500 | 24500 | 24500 | 24500 | 826 |
| 240 | 20250514 | 151400 | 6090023900 | 24500 | 24450 | 24500 | 24450 | 1673 |
| 241 | 20250514 | 151300 | 6049063050 | 24450 | 24450 | 24450 | 24450 | 989 |
| 242 | 20250514 | 151200 | 6024882000 | 24400 | 24400 | 24450 | 24400 | 311 |
| 243 | 20250514 | 151100 | 6017291700 | 24400 | 24450 | 24450 | 24400 | 757 |
| 244 | 20250514 | 151000 | 5998818750 | 24450 | 24450 | 24450 | 24400 | 1577 |
| 245 | 20250514 | 150900 | 5960338050 | 24450 | 24450 | 24450 | 24400 | 405 |
| 246 | 20250514 | 150800 | 5950451950 | 24450 | 24500 | 24500 | 24450 | 1970 |
| 247 | 20250514 | 150700 | 5902280850 | 24500 | 24500 | 24500 | 24450 | 594 |
| 248 | 20250514 | 150600 | 5887749500 | 24500 | 24450 | 24500 | 24450 | 63 |
| 249 | 20250514 | 150500 | 5886208500 | 24500 | 24500 | 24500 | 24500 | 71 |
| 250 | 20250514 | 150400 | 5884469000 | 24500 | 24500 | 24500 | 24500 | 28 |
| 251 | 20250514 | 150300 | 5883783000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 252 | 20250514 | 150200 | 5883783000 | 24450 | 24500 | 24500 | 24450 | 49 |
| 253 | 20250514 | 150100 | 5882583000 | 24500 | 24550 | 24600 | 24500 | 3330 |
| 254 | 20250514 | 150000 | 5800954050 | 24550 | 24550 | 24550 | 24550 | 25 |
| 255 | 20250514 | 145900 | 5800340300 | 24550 | 24550 | 24550 | 24550 | 64 |
| 256 | 20250514 | 145800 | 5798769100 | 24700 | 24550 | 24700 | 24550 | 2182 |
| 257 | 20250514 | 145700 | 5745039650 | 24550 | 24500 | 24550 | 24500 | 548 |
| 258 | 20250514 | 145600 | 5731588950 | 24500 | 24550 | 24600 | 24500 | 1959 |
| 259 | 20250514 | 145500 | 5683486250 | 24550 | 24550 | 24550 | 24550 | 520 |
| 260 | 20250514 | 145400 | 5670720250 | 24550 | 24550 | 24550 | 24550 | 40 |
| 261 | 20250514 | 145300 | 5669738250 | 24550 | 24550 | 24550 | 24550 | 181 |
| 262 | 20250514 | 145200 | 5665294700 | 24550 | 24550 | 24550 | 24550 | 61 |
| 263 | 20250514 | 145100 | 5663797150 | 24550 | 24550 | 24550 | 24550 | 200 |
| 264 | 20250514 | 145000 | 5658887150 | 24550 | 24550 | 24550 | 24550 | 311 |
| 265 | 20250514 | 144900 | 5651252100 | 24500 | 24550 | 24550 | 24500 | 548 |
| 266 | 20250514 | 144800 | 5637798850 | 24550 | 24550 | 24550 | 24550 | 60 |
| 267 | 20250514 | 144700 | 5636325850 | 24500 | 24500 | 24500 | 24500 | 30 |
| 268 | 20250514 | 144600 | 5635590850 | 24500 | 24550 | 24550 | 24500 | 30 |
| 269 | 20250514 | 144500 | 5634855800 | 24550 | 24550 | 24550 | 24550 | 411 |
| 270 | 20250514 | 144400 | 5624765750 | 24550 | 24550 | 24550 | 24550 | 52 |
| 271 | 20250514 | 144300 | 5623489150 | 24550 | 24550 | 24550 | 24550 | 1462 |
| 272 | 20250514 | 144200 | 5587597050 | 24550 | 24550 | 24550 | 24500 | 847 |
| 273 | 20250514 | 144100 | 5566804050 | 24500 | 24550 | 24550 | 24500 | 195 |
| 274 | 20250514 | 144000 | 5562017300 | 24550 | 24550 | 24550 | 24550 | 399 |
| 275 | 20250514 | 143900 | 5552221850 | 24550 | 24550 | 24550 | 24500 | 546 |
| 276 | 20250514 | 143800 | 5538817700 | 24550 | 24550 | 24600 | 24550 | 453 |
| 277 | 20250514 | 143700 | 5527696500 | 24575 | 24600 | 24600 | 24575 | 41 |
| 278 | 20250514 | 143600 | 5526687925 | 24600 | 24600 | 24600 | 24600 | 35 |
| 279 | 20250514 | 143500 | 5525826925 | 24575 | 24600 | 24600 | 24575 | 1023 |
| 280 | 20250514 | 143400 | 5500661150 | 24600 | 24625 | 24625 | 24600 | 825 |
| 281 | 20250514 | 143300 | 5480366025 | 24625 | 24625 | 24625 | 24625 | 0 |
| 282 | 20250514 | 143200 | 5480366025 | 24625 | 24625 | 24625 | 24625 | 1 |
| 283 | 20250514 | 143100 | 5480341400 | 24625 | 24625 | 24625 | 24625 | 1 |
| 284 | 20250514 | 143000 | 5480316775 | 24650 | 24650 | 24650 | 24650 | 483 |
| 285 | 20250514 | 142900 | 5468410825 | 24650 | 24650 | 24650 | 24650 | 33 |
| 286 | 20250514 | 142800 | 5467597375 | 24650 | 24650 | 24650 | 24650 | 82 |
| 287 | 20250514 | 142700 | 5465576075 | 24650 | 24650 | 24650 | 24650 | 1221 |
| 288 | 20250514 | 142600 | 5435478425 | 24650 | 24650 | 24650 | 24650 | 23 |
| 289 | 20250514 | 142500 | 5434911475 | 24650 | 24675 | 24675 | 24650 | 608 |
| 290 | 20250514 | 142400 | 5419924150 | 24650 | 24650 | 24650 | 24650 | 29 |
| 291 | 20250514 | 142300 | 5419209300 | 24650 | 24650 | 24650 | 24650 | 5 |
| 292 | 20250514 | 142200 | 5419086050 | 24700 | 24700 | 24700 | 24700 | 7 |
| 293 | 20250514 | 142100 | 5418913150 | 24700 | 24700 | 24700 | 24700 | 19 |
| 294 | 20250514 | 142000 | 5418443850 | 24650 | 24650 | 24650 | 24650 | 815 |
| 295 | 20250514 | 141900 | 5398354100 | 24650 | 24650 | 24650 | 24650 | 13 |
| 296 | 20250514 | 141800 | 5398033650 | 24600 | 24600 | 24600 | 24600 | 9 |
| 297 | 20250514 | 141700 | 5397812250 | 24600 | 24600 | 24600 | 24600 | 11 |
| 298 | 20250514 | 141600 | 5397541650 | 24600 | 24600 | 24600 | 24600 | 981 |
| 299 | 20250514 | 141500 | 5373409050 | 24550 | 24600 | 24600 | 24550 | 374 |
| 300 | 20250514 | 141400 | 5364226400 | 24550 | 24550 | 24550 | 24550 | 144 |
| 301 | 20250514 | 141300 | 5360691200 | 24550 | 24550 | 24550 | 24550 | 493 |
| 302 | 20250514 | 141200 | 5348588050 | 24550 | 24550 | 24550 | 24550 | 52 |
| 303 | 20250514 | 141100 | 5347311450 | 24550 | 24550 | 24550 | 24550 | 13 |
| 304 | 20250514 | 141000 | 5346992300 | 24550 | 24550 | 24550 | 24550 | 15 |
| 305 | 20250514 | 140900 | 5346624050 | 24550 | 24550 | 24550 | 24550 | 16 |
| 306 | 20250514 | 140800 | 5346231250 | 24550 | 24550 | 24550 | 24550 | 193 |
| 307 | 20250514 | 140700 | 5341493100 | 24550 | 24550 | 24600 | 24550 | 214 |
| 308 | 20250514 | 140600 | 5336239200 | 24550 | 24600 | 24600 | 24550 | 3 |
| 309 | 20250514 | 140500 | 5336165450 | 24650 | 24650 | 24650 | 24650 | 12 |
| 310 | 20250514 | 140400 | 5335869650 | 24600 | 24600 | 24650 | 24600 | 632 |
| 311 | 20250514 | 140300 | 5320321450 | 24600 | 24600 | 24600 | 24600 | 83 |
| 312 | 20250514 | 140200 | 5318279650 | 24600 | 24600 | 24600 | 24600 | 771 |
| 313 | 20250514 | 140100 | 5299313050 | 24550 | 24600 | 24600 | 24550 | 7 |
| 314 | 20250514 | 140000 | 5299141150 | 24550 | 24550 | 24550 | 24550 | 30 |
| 315 | 20250514 | 135900 | 5298404650 | 24550 | 24550 | 24550 | 24550 | 215 |
| 316 | 20250514 | 135800 | 5293126400 | 24550 | 24550 | 24550 | 24550 | 0 |
| 317 | 20250514 | 135700 | 5293126400 | 24550 | 24550 | 24550 | 24550 | 1 |
| 318 | 20250514 | 135600 | 5293101850 | 24600 | 24600 | 24600 | 24600 | 17 |
| 319 | 20250514 | 135500 | 5292683650 | 24550 | 24550 | 24550 | 24550 | 13 |
| 320 | 20250514 | 135400 | 5292364500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 321 | 20250514 | 135300 | 5292364500 | 24550 | 24550 | 24550 | 24550 | 525 |
| 322 | 20250514 | 135200 | 5279475750 | 24550 | 24550 | 24550 | 24550 | 65 |
| 323 | 20250514 | 135100 | 5277880000 | 24600 | 24600 | 24600 | 24600 | 18 |
| 324 | 20250514 | 135000 | 5277437200 | 24600 | 24600 | 24600 | 24600 | 120 |
| 325 | 20250514 | 134900 | 5274485200 | 24600 | 24600 | 24600 | 24600 | 230 |
| 326 | 20250514 | 134800 | 5268827200 | 24600 | 24600 | 24600 | 24600 | 2 |
| 327 | 20250514 | 134700 | 5268778000 | 24600 | 24600 | 24600 | 24600 | 5 |
| 328 | 20250514 | 134600 | 5268655000 | 24600 | 24600 | 24600 | 24600 | 1 |
| 329 | 20250514 | 134500 | 5268630400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 330 | 20250514 | 134400 | 5268630400 | 24600 | 24600 | 24600 | 24550 | 4 |
| 331 | 20250514 | 134300 | 5268532050 | 24550 | 24550 | 24600 | 24550 | 158 |
| 332 | 20250514 | 134200 | 5264653100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 333 | 20250514 | 134100 | 5264653100 | 24550 | 24550 | 24550 | 24550 | 120 |
| 334 | 20250514 | 134000 | 5261707100 | 24550 | 24550 | 24550 | 24550 | 26 |
| 335 | 20250514 | 133900 | 5261068800 | 24600 | 24600 | 24600 | 24600 | 3 |
| 336 | 20250514 | 133800 | 5260995000 | 24600 | 24550 | 24600 | 24525 | 78 |
| 337 | 20250514 | 133700 | 5259080125 | 24550 | 24550 | 24550 | 24550 | 6 |
| 338 | 20250514 | 133600 | 5258932825 | 24550 | 24550 | 24550 | 24550 | 32 |
| 339 | 20250514 | 133500 | 5258147225 | 24550 | 24550 | 24550 | 24550 | 692 |
| 340 | 20250514 | 133400 | 5241158625 | 24550 | 24600 | 24600 | 24550 | 99 |
| 341 | 20250514 | 133300 | 5238728025 | 24600 | 24550 | 24600 | 24550 | 164 |
| 342 | 20250514 | 133200 | 5234701275 | 24600 | 24600 | 24600 | 24600 | 0 |
| 343 | 20250514 | 133100 | 5234701275 | 24600 | 24600 | 24600 | 24600 | 2 |
| 344 | 20250514 | 133000 | 5234652075 | 24600 | 24550 | 24600 | 24550 | 1120 |
| 345 | 20250514 | 132900 | 5207155375 | 24500 | 24550 | 24550 | 24500 | 60 |
| 346 | 20250514 | 132800 | 5205683925 | 24500 | 24550 | 24550 | 24500 | 674 |
| 347 | 20250514 | 132700 | 5189167375 | 24550 | 24550 | 24550 | 24550 | 511 |
| 348 | 20250514 | 132600 | 5176622325 | 24550 | 24550 | 24550 | 24550 | 0 |
| 349 | 20250514 | 132500 | 5176622325 | 24550 | 24600 | 24600 | 24550 | 143 |
| 350 | 20250514 | 132400 | 5173111125 | 24600 | 24550 | 24600 | 24550 | 79 |
| 351 | 20250514 | 132300 | 5171171625 | 24600 | 24600 | 24600 | 24550 | 2981 |
| 352 | 20250514 | 132200 | 5097929175 | 24650 | 24650 | 24650 | 24650 | 1 |
| 353 | 20250514 | 132100 | 5097904525 | 24650 | 24650 | 24650 | 24650 | 1875 |
| 354 | 20250514 | 132000 | 5051685775 | 24700 | 24700 | 24700 | 24700 | 230 |
| 355 | 20250514 | 131900 | 5046004775 | 24700 | 24700 | 24700 | 24700 | 38 |
| 356 | 20250514 | 131800 | 5045066175 | 24700 | 24700 | 24700 | 24700 | 823 |
| 357 | 20250514 | 131700 | 5024738075 | 24700 | 24700 | 24700 | 24700 | 70 |
| 358 | 20250514 | 131600 | 5023009075 | 24700 | 24700 | 24700 | 24700 | 395 |
| 359 | 20250514 | 131500 | 5013252575 | 24700 | 24700 | 24700 | 24700 | 232 |
| 360 | 20250514 | 131400 | 5007522175 | 24700 | 24700 | 24700 | 24700 | 650 |
| 361 | 20250514 | 131300 | 4991467175 | 24700 | 24700 | 24700 | 24700 | 151 |
| 362 | 20250514 | 131200 | 4987737475 | 24700 | 24650 | 24700 | 24650 | 366 |
| 363 | 20250514 | 131100 | 4978706425 | 24650 | 24650 | 24650 | 24650 | 206 |
| 364 | 20250514 | 131000 | 4973628525 | 24650 | 24650 | 24650 | 24650 | 14 |
| 365 | 20250514 | 130900 | 4973283425 | 24600 | 24600 | 24600 | 24600 | 0 |
| 366 | 20250514 | 130800 | 4973283425 | 24600 | 24600 | 24600 | 24600 | 0 |
| 367 | 20250514 | 130700 | 4973283425 | 24600 | 24600 | 24600 | 24600 | 19 |
| 368 | 20250514 | 130600 | 4972816025 | 24650 | 24650 | 24650 | 24650 | 0 |
| 369 | 20250514 | 130500 | 4972816025 | 24650 | 24650 | 24650 | 24650 | 2 |
| 370 | 20250514 | 130400 | 4972766725 | 24600 | 24650 | 24650 | 24600 | 12 |
| 371 | 20250514 | 130300 | 4972471425 | 24650 | 24650 | 24650 | 24650 | 1 |
| 372 | 20250514 | 130200 | 4972446775 | 24600 | 24700 | 24700 | 24600 | 3 |
| 373 | 20250514 | 130100 | 4972372875 | 24700 | 24650 | 24700 | 24650 | 601 |
| 374 | 20250514 | 130000 | 4957549975 | 24650 | 24600 | 24650 | 24600 | 63 |
| 375 | 20250514 | 125900 | 4955997075 | 24650 | 24650 | 24650 | 24650 | 154 |
| 376 | 20250514 | 125800 | 4952200975 | 24700 | 24650 | 24700 | 24650 | 41 |
| 377 | 20250514 | 125700 | 4951188875 | 24650 | 24650 | 24650 | 24650 | 98 |
| 378 | 20250514 | 125600 | 4948773175 | 24650 | 24625 | 24650 | 24625 | 126 |
| 379 | 20250514 | 125500 | 4945670400 | 24650 | 24550 | 24650 | 24550 | 145 |
| 380 | 20250514 | 125400 | 4942110200 | 24600 | 24650 | 24650 | 24600 | 376 |
| 381 | 20250514 | 125300 | 4932857100 | 24650 | 24600 | 24650 | 24600 | 142 |
| 382 | 20250514 | 125200 | 4929362600 | 24650 | 24650 | 24650 | 24650 | 142 |
| 383 | 20250514 | 125100 | 4925862300 | 24650 | 24650 | 24650 | 24650 | 63 |
| 384 | 20250514 | 125000 | 4924309350 | 24650 | 24650 | 24650 | 24650 | 676 |
| 385 | 20250514 | 124900 | 4907645950 | 24650 | 24650 | 24650 | 24650 | 2 |
| 386 | 20250514 | 124800 | 4907596650 | 24650 | 24650 | 24650 | 24650 | 2 |
| 387 | 20250514 | 124700 | 4907547350 | 24650 | 24650 | 24650 | 24650 | 30 |
| 388 | 20250514 | 124600 | 4906807850 | 24650 | 24650 | 24650 | 24650 | 0 |
| 389 | 20250514 | 124500 | 4906807850 | 24650 | 24650 | 24650 | 24650 | 422 |
| 390 | 20250514 | 124400 | 4896405550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 391 | 20250514 | 124300 | 4896405550 | 24600 | 24600 | 24600 | 24600 | 615 |
| 392 | 20250514 | 124200 | 4881276550 | 24650 | 24650 | 24650 | 24650 | 1 |
| 393 | 20250514 | 124100 | 4881251900 | 24600 | 24600 | 24600 | 24600 | 38 |
| 394 | 20250514 | 124000 | 4880317100 | 24600 | 24600 | 24600 | 24600 | 303 |
| 395 | 20250514 | 123900 | 4872863300 | 24600 | 24600 | 24600 | 24600 | 82 |
| 396 | 20250514 | 123800 | 4870846100 | 24625 | 24625 | 24625 | 24600 | 296 |
| 397 | 20250514 | 123700 | 4863564425 | 24600 | 24625 | 24625 | 24600 | 342 |
| 398 | 20250514 | 123600 | 4855150675 | 24625 | 24600 | 24625 | 24600 | 68 |
| 399 | 20250514 | 123500 | 4853477175 | 24600 | 24625 | 24625 | 24600 | 27 |
| 400 | 20250514 | 123400 | 4852812800 | 24625 | 24600 | 24625 | 24600 | 22 |
| 401 | 20250514 | 123300 | 4852271300 | 24600 | 24625 | 24625 | 24600 | 11 |
| 402 | 20250514 | 123200 | 4852000450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 403 | 20250514 | 123100 | 4852000450 | 24650 | 24650 | 24650 | 24600 | 478 |
| 404 | 20250514 | 123000 | 4840241450 | 24650 | 24650 | 24650 | 24650 | 8 |
| 405 | 20250514 | 122900 | 4840044250 | 24650 | 24650 | 24650 | 24650 | 500 |
| 406 | 20250514 | 122800 | 4827719250 | 24600 | 24600 | 24600 | 24550 | 174 |
| 407 | 20250514 | 122700 | 4823439325 | 24600 | 24600 | 24600 | 24600 | 0 |
| 408 | 20250514 | 122600 | 4823439325 | 24600 | 24550 | 24600 | 24550 | 22 |
| 409 | 20250514 | 122500 | 4822898175 | 24550 | 24600 | 24600 | 24550 | 78 |
| 410 | 20250514 | 122400 | 4820980725 | 24600 | 24600 | 24600 | 24600 | 362 |
| 411 | 20250514 | 122300 | 4812075525 | 24600 | 24600 | 24600 | 24600 | 49 |
| 412 | 20250514 | 122200 | 4810870125 | 24650 | 24650 | 24650 | 24600 | 46 |
| 413 | 20250514 | 122100 | 4809736875 | 24650 | 24600 | 24650 | 24550 | 85 |
| 414 | 20250514 | 122000 | 4807645325 | 24650 | 24600 | 24650 | 24600 | 624 |
| 415 | 20250514 | 121900 | 4792293925 | 24650 | 24650 | 24650 | 24650 | 60 |
| 416 | 20250514 | 121800 | 4790814925 | 24650 | 24600 | 24650 | 24600 | 124 |
| 417 | 20250514 | 121700 | 4787764025 | 24600 | 24600 | 24600 | 24600 | 31 |
| 418 | 20250514 | 121600 | 4787001425 | 24600 | 24600 | 24600 | 24600 | 29 |
| 419 | 20250514 | 121500 | 4786288025 | 24600 | 24600 | 24600 | 24600 | 50 |
| 420 | 20250514 | 121400 | 4785058025 | 24600 | 24550 | 24600 | 24550 | 61 |
| 421 | 20250514 | 121300 | 4783558275 | 24600 | 24600 | 24600 | 24600 | 184 |
| 422 | 20250514 | 121200 | 4779031875 | 24600 | 24600 | 24600 | 24600 | 0 |
| 423 | 20250514 | 121100 | 4779031875 | 24600 | 24550 | 24600 | 24550 | 31 |
| 424 | 20250514 | 121000 | 4778269575 | 24550 | 24550 | 24550 | 24550 | 120 |
| 425 | 20250514 | 120900 | 4775323575 | 24550 | 24600 | 24600 | 24550 | 52 |
| 426 | 20250514 | 120800 | 4774046375 | 24550 | 24550 | 24550 | 24500 | 179 |
| 427 | 20250514 | 120700 | 4769656925 | 24600 | 24500 | 24600 | 24500 | 1191 |
| 428 | 20250514 | 120600 | 4740474525 | 24550 | 24575 | 24575 | 24550 | 383 |
| 429 | 20250514 | 120500 | 4731071850 | 24600 | 24600 | 24600 | 24600 | 222 |
| 430 | 20250514 | 120400 | 4725610650 | 24600 | 24600 | 24600 | 24600 | 17 |
| 431 | 20250514 | 120300 | 4725192450 | 24550 | 24550 | 24575 | 24550 | 209 |
| 432 | 20250514 | 120200 | 4720061250 | 24550 | 24550 | 24550 | 24550 | 51 |
| 433 | 20250514 | 120100 | 4718809200 | 24550 | 24550 | 24550 | 24550 | 51 |
| 434 | 20250514 | 120000 | 4717557150 | 24550 | 24550 | 24550 | 24550 | 263 |
| 435 | 20250514 | 115900 | 4711100500 | 24550 | 24550 | 24550 | 24550 | 173 |
| 436 | 20250514 | 115800 | 4706853350 | 24550 | 24550 | 24550 | 24550 | 85 |
| 437 | 20250514 | 115700 | 4704766600 | 24550 | 24550 | 24550 | 24500 | 267 |
| 438 | 20250514 | 115600 | 4698214400 | 24550 | 24500 | 24550 | 24500 | 237 |
| 439 | 20250514 | 115500 | 4692403500 | 24500 | 24500 | 24500 | 24450 | 208 |
| 440 | 20250514 | 115400 | 4687307550 | 24500 | 24500 | 24500 | 24500 | 33 |
| 441 | 20250514 | 115300 | 4686499050 | 24500 | 24500 | 24500 | 24500 | 14 |
| 442 | 20250514 | 115200 | 4686156050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 443 | 20250514 | 115100 | 4686156050 | 24450 | 24450 | 24450 | 24450 | 63 |
| 444 | 20250514 | 115000 | 4684615700 | 24450 | 24500 | 24500 | 24450 | 57 |
| 445 | 20250514 | 114900 | 4683220750 | 24500 | 24500 | 24500 | 24500 | 83 |
| 446 | 20250514 | 114800 | 4681187250 | 24500 | 24500 | 24500 | 24500 | 232 |
| 447 | 20250514 | 114700 | 4675503250 | 24500 | 24500 | 24500 | 24500 | 289 |
| 448 | 20250514 | 114600 | 4668422750 | 24500 | 24450 | 24500 | 24450 | 28 |
| 449 | 20250514 | 114500 | 4667736900 | 24450 | 24450 | 24450 | 24450 | 151 |
| 450 | 20250514 | 114400 | 4664044950 | 24450 | 24450 | 24450 | 24450 | 0 |
| 451 | 20250514 | 114300 | 4664044950 | 24450 | 24450 | 24450 | 24450 | 0 |
| 452 | 20250514 | 114200 | 4664044950 | 24450 | 24450 | 24450 | 24450 | 201 |
| 453 | 20250514 | 114100 | 4659130500 | 24500 | 24450 | 24500 | 24450 | 28 |
| 454 | 20250514 | 114000 | 4658445100 | 24450 | 24450 | 24450 | 24450 | 10 |
| 455 | 20250514 | 113900 | 4658200600 | 24400 | 24400 | 24450 | 24400 | 1120 |
| 456 | 20250514 | 113800 | 4630833750 | 24350 | 24400 | 24400 | 24350 | 68 |
| 457 | 20250514 | 113700 | 4629174850 | 24400 | 24400 | 24400 | 24400 | 25 |
| 458 | 20250514 | 113600 | 4628564850 | 24400 | 24400 | 24400 | 24400 | 334 |
| 459 | 20250514 | 113500 | 4620415250 | 24400 | 24450 | 24450 | 24400 | 161 |
| 460 | 20250514 | 113400 | 4616486800 | 24450 | 24450 | 24450 | 24400 | 390 |
| 461 | 20250514 | 113300 | 4606953650 | 24450 | 24450 | 24450 | 24450 | 63 |
| 462 | 20250514 | 113200 | 4605413300 | 24400 | 24500 | 24550 | 24400 | 1050 |
| 463 | 20250514 | 113100 | 4579760900 | 24500 | 24450 | 24500 | 24450 | 578 |
| 464 | 20250514 | 113000 | 4565621300 | 24450 | 24400 | 24450 | 24400 | 673 |
| 465 | 20250514 | 112900 | 4549190400 | 24350 | 24350 | 24350 | 24350 | 1250 |
| 466 | 20250514 | 112800 | 4518752900 | 24350 | 24350 | 24350 | 24350 | 132 |
| 467 | 20250514 | 112700 | 4515538700 | 24350 | 24350 | 24350 | 24350 | 1404 |
| 468 | 20250514 | 112600 | 4481351300 | 24300 | 24350 | 24350 | 24300 | 1737 |
| 469 | 20250514 | 112500 | 4439106800 | 24300 | 24300 | 24300 | 24300 | 6 |
| 470 | 20250514 | 112400 | 4438961000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 471 | 20250514 | 112300 | 4438961000 | 24300 | 24300 | 24300 | 24300 | 45 |
| 472 | 20250514 | 112200 | 4437867500 | 24300 | 24300 | 24300 | 24300 | 241 |
| 473 | 20250514 | 112100 | 4432011200 | 24300 | 24300 | 24300 | 24300 | 32 |
| 474 | 20250514 | 112000 | 4431233600 | 24300 | 24300 | 24300 | 24300 | 1 |
| 475 | 20250514 | 111900 | 4431209300 | 24300 | 24300 | 24300 | 24300 | 541 |
| 476 | 20250514 | 111800 | 4418063000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 477 | 20250514 | 111700 | 4418063000 | 24300 | 24300 | 24300 | 24300 | 204 |
| 478 | 20250514 | 111600 | 4413105800 | 24300 | 24300 | 24300 | 24250 | 286 |
| 479 | 20250514 | 111500 | 4406161000 | 24250 | 24250 | 24250 | 24250 | 200 |
| 480 | 20250514 | 111400 | 4401311000 | 24250 | 24250 | 24250 | 24250 | 512 |
| 481 | 20250514 | 111300 | 4388895000 | 24250 | 24250 | 24250 | 24250 | 219 |
| 482 | 20250514 | 111200 | 4383584250 | 24250 | 24250 | 24250 | 24200 | 579 |
| 483 | 20250514 | 111100 | 4369546250 | 24250 | 24250 | 24250 | 24250 | 654 |
| 484 | 20250514 | 111000 | 4353686750 | 24300 | 24300 | 24300 | 24250 | 181 |
| 485 | 20250514 | 110900 | 4349296200 | 24300 | 24300 | 24300 | 24300 | 218 |
| 486 | 20250514 | 110800 | 4343998800 | 24300 | 24300 | 24300 | 24300 | 689 |
| 487 | 20250514 | 110700 | 4327256100 | 24350 | 24350 | 24350 | 24350 | 8 |
| 488 | 20250514 | 110600 | 4327061300 | 24350 | 24350 | 24350 | 24350 | 57 |
| 489 | 20250514 | 110500 | 4325673350 | 24350 | 24350 | 24350 | 24300 | 225 |
| 490 | 20250514 | 110400 | 4320194750 | 24350 | 24350 | 24350 | 24350 | 212 |
| 491 | 20250514 | 110300 | 4315032550 | 24350 | 24350 | 24350 | 24350 | 37 |
| 492 | 20250514 | 110200 | 4314131600 | 24350 | 24350 | 24350 | 24350 | 222 |
| 493 | 20250514 | 110100 | 4308725900 | 24350 | 24350 | 24350 | 24350 | 226 |
| 494 | 20250514 | 110000 | 4303222800 | 24350 | 24350 | 24350 | 24350 | 118 |
| 495 | 20250514 | 105900 | 4300349500 | 24400 | 24350 | 24400 | 24350 | 452 |
| 496 | 20250514 | 105800 | 4289322200 | 24350 | 24400 | 24400 | 24300 | 1097 |
| 497 | 20250514 | 105700 | 4262627650 | 24400 | 24400 | 24400 | 24400 | 1167 |
| 498 | 20250514 | 105600 | 4234152850 | 24400 | 24400 | 24400 | 24400 | 380 |
| 499 | 20250514 | 105500 | 4224880850 | 24400 | 24350 | 24400 | 24350 | 436 |
| 500 | 20250514 | 105400 | 4214264000 | 24350 | 24300 | 24350 | 24300 | 617 |
| 501 | 20250514 | 105300 | 4199257700 | 24300 | 24300 | 24300 | 24250 | 851 |
| 502 | 20250514 | 105200 | 4178603400 | 24300 | 24300 | 24350 | 24250 | 1544 |
| 503 | 20250514 | 105100 | 4141082850 | 24300 | 24250 | 24300 | 24250 | 689 |
| 504 | 20250514 | 105000 | 4124373600 | 24200 | 24200 | 24200 | 24200 | 281 |
| 505 | 20250514 | 104900 | 4117573400 | 24200 | 24200 | 24200 | 24200 | 117 |
| 506 | 20250514 | 104800 | 4114742000 | 24200 | 24250 | 24250 | 24200 | 102 |
| 507 | 20250514 | 104700 | 4112273500 | 24200 | 24200 | 24250 | 24200 | 456 |
| 508 | 20250514 | 104600 | 4101238000 | 24200 | 24150 | 24200 | 24150 | 149 |
| 509 | 20250514 | 104500 | 4097632750 | 24150 | 24200 | 24200 | 24150 | 20 |
| 510 | 20250514 | 104400 | 4097148900 | 24200 | 24200 | 24200 | 24200 | 215 |
| 511 | 20250514 | 104300 | 4091945900 | 24200 | 24200 | 24200 | 24200 | 221 |
| 512 | 20250514 | 104200 | 4086597700 | 24250 | 24200 | 24250 | 24200 | 679 |
| 513 | 20250514 | 104100 | 4070165800 | 24200 | 24200 | 24200 | 24200 | 736 |
| 514 | 20250514 | 104000 | 4052354600 | 24150 | 24200 | 24200 | 24150 | 662 |
| 515 | 20250514 | 103900 | 4036344350 | 24150 | 24150 | 24150 | 24150 | 148 |
| 516 | 20250514 | 103800 | 4032770150 | 24200 | 24150 | 24200 | 24150 | 257 |
| 517 | 20250514 | 103700 | 4026552800 | 24150 | 24150 | 24200 | 24150 | 733 |
| 518 | 20250514 | 103600 | 4008820200 | 24200 | 24200 | 24200 | 24150 | 249 |
| 519 | 20250514 | 103500 | 4002804400 | 24200 | 24200 | 24200 | 24200 | 126 |
| 520 | 20250514 | 103400 | 3999755200 | 24200 | 24150 | 24200 | 24150 | 637 |
| 521 | 20250514 | 103300 | 3984369500 | 24200 | 24200 | 24200 | 24150 | 352 |
| 522 | 20250514 | 103200 | 3975853600 | 24100 | 24150 | 24200 | 24100 | 1425 |
| 523 | 20250514 | 103100 | 3941405450 | 24150 | 24200 | 24200 | 24100 | 133 |
| 524 | 20250514 | 103000 | 3938197700 | 24150 | 24150 | 24150 | 24100 | 265 |
| 525 | 20250514 | 102900 | 3931800350 | 24150 | 24200 | 24200 | 24150 | 287 |
| 526 | 20250514 | 102800 | 3924866300 | 24200 | 24200 | 24200 | 24150 | 348 |
| 527 | 20250514 | 102700 | 3916452200 | 24200 | 24200 | 24200 | 24150 | 108 |
| 528 | 20250514 | 102600 | 3913843450 | 24200 | 24150 | 24200 | 24150 | 285 |
| 529 | 20250514 | 102500 | 3906958200 | 24150 | 24150 | 24150 | 24100 | 383 |
| 530 | 20250514 | 102400 | 3897713750 | 24150 | 24100 | 24150 | 24100 | 50 |
| 531 | 20250514 | 102300 | 3896506600 | 24100 | 24100 | 24100 | 24100 | 114 |
| 532 | 20250514 | 102200 | 3893759200 | 24100 | 24050 | 24100 | 24050 | 537 |
| 533 | 20250514 | 102100 | 3880829650 | 24050 | 24050 | 24050 | 24000 | 252 |
| 534 | 20250514 | 102000 | 3874775850 | 24050 | 24050 | 24050 | 24050 | 1 |
| 535 | 20250514 | 101900 | 3874751800 | 24050 | 24050 | 24100 | 24050 | 1325 |
| 536 | 20250514 | 101800 | 3842881000 | 24100 | 24100 | 24100 | 24050 | 984 |
| 537 | 20250514 | 101700 | 3819210150 | 24100 | 24100 | 24100 | 24050 | 152 |
| 538 | 20250514 | 101600 | 3815548450 | 24100 | 24100 | 24100 | 24100 | 218 |
| 539 | 20250514 | 101500 | 3810294650 | 24100 | 24150 | 24150 | 24100 | 286 |
| 540 | 20250514 | 101400 | 3803399150 | 24150 | 24150 | 24200 | 24050 | 1522 |
| 541 | 20250514 | 101300 | 3766706000 | 24150 | 24100 | 24150 | 24100 | 2339 |
| 542 | 20250514 | 101200 | 3710221450 | 24100 | 24100 | 24100 | 24100 | 334 |
| 543 | 20250514 | 101100 | 3702172050 | 24100 | 24100 | 24100 | 24050 | 249 |
| 544 | 20250514 | 101000 | 3696173500 | 24150 | 24100 | 24150 | 24100 | 2463 |
| 545 | 20250514 | 100900 | 3636815150 | 24050 | 24050 | 24075 | 24050 | 550 |
| 546 | 20250514 | 100800 | 3623587525 | 24050 | 24050 | 24050 | 24050 | 335 |
| 547 | 20250514 | 100700 | 3615530775 | 24050 | 24000 | 24050 | 24000 | 213 |
| 548 | 20250514 | 100600 | 3610409175 | 24000 | 24000 | 24000 | 24000 | 208 |
| 549 | 20250514 | 100500 | 3605417175 | 24000 | 23950 | 24000 | 23950 | 1506 |
| 550 | 20250514 | 100400 | 3569274525 | 23950 | 23950 | 24000 | 23900 | 219 |
| 551 | 20250514 | 100300 | 3564027525 | 23950 | 23950 | 24000 | 23950 | 656 |
| 552 | 20250514 | 100200 | 3548316025 | 23950 | 24000 | 24050 | 23950 | 1674 |
| 553 | 20250514 | 100100 | 3508214125 | 24000 | 24050 | 24100 | 24000 | 1934 |
| 554 | 20250514 | 100000 | 3461781225 | 24050 | 24050 | 24050 | 24000 | 1190 |
| 555 | 20250514 | 095900 | 3433166725 | 24050 | 24000 | 24050 | 24000 | 2631 |
| 556 | 20250514 | 095800 | 3369941175 | 24000 | 24000 | 24000 | 23950 | 2517 |
| 557 | 20250514 | 095700 | 3309534975 | 24000 | 23950 | 24000 | 23950 | 91 |
| 558 | 20250514 | 095600 | 3307351475 | 23950 | 23950 | 23950 | 23950 | 420 |
| 559 | 20250514 | 095500 | 3297292475 | 24000 | 24000 | 24000 | 23950 | 25 |
| 560 | 20250514 | 095400 | 3296692825 | 24000 | 23950 | 24000 | 23950 | 372 |
| 561 | 20250514 | 095300 | 3287780775 | 23950 | 23950 | 23950 | 23950 | 348 |
| 562 | 20250514 | 095200 | 3279446175 | 23900 | 23950 | 24000 | 23900 | 2007 |
| 563 | 20250514 | 095100 | 3231445425 | 23950 | 23900 | 23950 | 23850 | 1215 |
| 564 | 20250514 | 095000 | 3202413425 | 23900 | 23950 | 24000 | 23900 | 3276 |
| 565 | 20250514 | 094900 | 3124069725 | 23950 | 23950 | 23950 | 23950 | 930 |
| 566 | 20250514 | 094800 | 3101796225 | 23950 | 23950 | 23950 | 23950 | 632 |
| 567 | 20250514 | 094700 | 3086659825 | 23950 | 23950 | 24000 | 23950 | 1551 |
| 568 | 20250514 | 094600 | 3049512475 | 23950 | 24000 | 24000 | 23950 | 1588 |
| 569 | 20250514 | 094500 | 3011476625 | 24000 | 24000 | 24000 | 23900 | 1791 |
| 570 | 20250514 | 094400 | 2968602675 | 24000 | 24050 | 24050 | 23900 | 3425 |
| 571 | 20250514 | 094300 | 2886476225 | 24000 | 24100 | 24100 | 24000 | 2588 |
| 572 | 20250514 | 094200 | 2824302525 | 24100 | 24125 | 24150 | 24050 | 2340 |
| 573 | 20250514 | 094100 | 2767925700 | 24150 | 24150 | 24150 | 24100 | 128 |
| 574 | 20250514 | 094000 | 2764835100 | 24250 | 24100 | 24250 | 24100 | 422 |
| 575 | 20250514 | 093900 | 2754656500 | 24150 | 24100 | 24150 | 24100 | 879 |
| 576 | 20250514 | 093800 | 2733467550 | 24100 | 24200 | 24200 | 24100 | 4403 |
| 577 | 20250514 | 093700 | 2627140250 | 24200 | 24250 | 24250 | 24150 | 2845 |
| 578 | 20250514 | 093600 | 2558288000 | 24200 | 24150 | 24250 | 24150 | 3316 |
| 579 | 20250514 | 093500 | 2478076650 | 24150 | 24150 | 24200 | 24000 | 2600 |
| 580 | 20250514 | 093400 | 2415421500 | 24150 | 24000 | 24150 | 24000 | 2058 |
| 581 | 20250514 | 093300 | 2365867400 | 24000 | 24050 | 24100 | 23900 | 7248 |
| 582 | 20250514 | 093200 | 2192083500 | 24000 | 24050 | 24050 | 23900 | 6912 |
| 583 | 20250514 | 093100 | 2026348000 | 24050 | 24250 | 24250 | 24050 | 5481 |
| 584 | 20250514 | 093000 | 1894076200 | 24250 | 24250 | 24250 | 24200 | 1656 |
| 585 | 20250514 | 092900 | 1853935050 | 24250 | 24300 | 24300 | 24200 | 1022 |
| 586 | 20250514 | 092800 | 1829185500 | 24250 | 24300 | 24300 | 24200 | 2374 |
| 587 | 20250514 | 092700 | 1771659500 | 24250 | 24300 | 24300 | 24200 | 2356 |
| 588 | 20250514 | 092600 | 1714559400 | 24300 | 24350 | 24400 | 24250 | 2030 |
| 589 | 20250514 | 092500 | 1665177850 | 24300 | 24400 | 24450 | 24150 | 8545 |
| 590 | 20250514 | 092400 | 1457923700 | 24400 | 24400 | 24525 | 24350 | 4972 |
| 591 | 20250514 | 092300 | 1336429200 | 24450 | 24800 | 24850 | 24450 | 5957 |
| 592 | 20250514 | 092200 | 1189540350 | 24900 | 24950 | 24950 | 24800 | 5666 |
| 593 | 20250514 | 092100 | 1048651400 | 24900 | 24950 | 25000 | 24900 | 1640 |
| 594 | 20250514 | 092000 | 1007742150 | 24950 | 25100 | 25100 | 24950 | 4186 |
| 595 | 20250514 | 091900 | 903060450 | 25100 | 25150 | 25150 | 25100 | 1708 |
| 596 | 20250514 | 091800 | 860174750 | 25200 | 25200 | 25350 | 25150 | 4949 |
| 597 | 20250514 | 091700 | 735165450 | 25200 | 25200 | 25250 | 25150 | 662 |
| 598 | 20250514 | 091600 | 718485500 | 25200 | 25200 | 25200 | 25200 | 318 |
| 599 | 20250514 | 091500 | 710471900 | 25200 | 25200 | 25250 | 25200 | 1234 |
| 600 | 20250514 | 091400 | 679319500 | 25150 | 25050 | 25250 | 25050 | 1974 |
| 601 | 20250514 | 091300 | 629718250 | 25100 | 25100 | 25150 | 25050 | 1485 |
| 602 | 20250514 | 091200 | 592445650 | 25100 | 25150 | 25200 | 25050 | 1606 |
| 603 | 20250514 | 091100 | 552115850 | 25150 | 25300 | 25300 | 25150 | 3462 |
| 604 | 20250514 | 091000 | 464816450 | 25350 | 25400 | 25400 | 25300 | 1590 |
| 605 | 20250514 | 090900 | 424571550 | 25400 | 25450 | 25450 | 25350 | 607 |
| 606 | 20250514 | 090800 | 409154450 | 25450 | 25400 | 25450 | 25250 | 3307 |
| 607 | 20250514 | 090700 | 325277650 | 25400 | 25450 | 25500 | 25400 | 2539 |
| 608 | 20250514 | 090600 | 260673900 | 25500 | 25600 | 25650 | 25450 | 3042 |
| 609 | 20250514 | 090500 | 183062750 | 25650 | 25700 | 25700 | 25650 | 602 |
| 610 | 20250514 | 090400 | 167601300 | 25700 | 25800 | 25800 | 25650 | 1452 |
| 611 | 20250514 | 090300 | 130253400 | 25800 | 25850 | 25850 | 25800 | 550 |
| 612 | 20250514 | 090200 | 116050800 | 25900 | 25850 | 25900 | 25800 | 1601 |
| 613 | 20250514 | 090100 | 74722250 | 25850 | 25900 | 25950 | 25850 | 791 |
| 614 | 20250514 | 090000 | 54256050 | 25900 | 25900 | 26000 | 25850 | 2094 |