33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250515 | 192200 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 4976 |
| 3 | 20250515 | 192100 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 4 | 20250515 | 192000 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 5 | 20250515 | 191900 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 6 | 20250515 | 191800 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 7 | 20250515 | 191700 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 8 | 20250515 | 191600 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 9 | 20250515 | 191500 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 10 | 20250515 | 191400 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 11 | 20250515 | 191300 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 12 | 20250515 | 191200 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 13 | 20250515 | 191100 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 14 | 20250515 | 191000 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 15 | 20250515 | 190900 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 16 | 20250515 | 190800 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 17 | 20250515 | 190700 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 18 | 20250515 | 190600 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 19 | 20250515 | 190500 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 20 | 20250515 | 190400 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 21 | 20250515 | 190300 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 22 | 20250515 | 190200 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 23 | 20250515 | 190100 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 24 | 20250515 | 190000 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 25 | 20250515 | 185900 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 26 | 20250515 | 185800 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 27 | 20250515 | 185700 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 28 | 20250515 | 185600 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 29 | 20250515 | 185500 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 30 | 20250515 | 185400 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 31 | 20250515 | 185300 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 32 | 20250515 | 185200 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 4976 |
| 33 | 20250515 | 185100 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 34 | 20250515 | 185000 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 35 | 20250515 | 184900 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 36 | 20250515 | 184800 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 37 | 20250515 | 184700 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 38 | 20250515 | 184600 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 39 | 20250515 | 184500 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 40 | 20250515 | 184400 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 41 | 20250515 | 184300 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 42 | 20250515 | 184200 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 43 | 20250515 | 184100 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 44 | 20250515 | 184000 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 45 | 20250515 | 183900 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 46 | 20250515 | 183800 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 47 | 20250515 | 183700 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 48 | 20250515 | 183600 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 49 | 20250515 | 183500 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 50 | 20250515 | 183400 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 51 | 20250515 | 183300 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 52 | 20250515 | 183200 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 53 | 20250515 | 183100 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 54 | 20250515 | 183000 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 55 | 20250515 | 182900 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 56 | 20250515 | 182800 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 57 | 20250515 | 182700 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 58 | 20250515 | 182600 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 59 | 20250515 | 182500 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 60 | 20250515 | 182400 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 61 | 20250515 | 182300 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 62 | 20250515 | 182200 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 4976 |
| 63 | 20250515 | 182100 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 64 | 20250515 | 182000 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 65 | 20250515 | 181900 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 66 | 20250515 | 181800 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 67 | 20250515 | 181700 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 68 | 20250515 | 181600 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 69 | 20250515 | 181500 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 70 | 20250515 | 181400 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 71 | 20250515 | 181300 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 72 | 20250515 | 181200 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 73 | 20250515 | 181100 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 74 | 20250515 | 181000 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 75 | 20250515 | 180900 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 76 | 20250515 | 180800 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 77 | 20250515 | 180700 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 78 | 20250515 | 180600 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 79 | 20250515 | 180500 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 80 | 20250515 | 180400 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 81 | 20250515 | 180300 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 82 | 20250515 | 180200 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 83 | 20250515 | 180100 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 84 | 20250515 | 180000 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 85 | 20250515 | 175900 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 86 | 20250515 | 175800 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 87 | 20250515 | 175700 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 88 | 20250515 | 175600 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 89 | 20250515 | 175500 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 90 | 20250515 | 175400 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 91 | 20250515 | 175300 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 92 | 20250515 | 175200 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 4976 |
| 93 | 20250515 | 175100 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 94 | 20250515 | 175000 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 95 | 20250515 | 174900 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 96 | 20250515 | 174800 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 97 | 20250515 | 174700 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 98 | 20250515 | 174600 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 99 | 20250515 | 174500 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 100 | 20250515 | 174400 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 101 | 20250515 | 174300 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 102 | 20250515 | 174200 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 103 | 20250515 | 174100 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 104 | 20250515 | 174000 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 105 | 20250515 | 173900 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 106 | 20250515 | 173800 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 107 | 20250515 | 173700 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 108 | 20250515 | 173600 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 109 | 20250515 | 173500 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 110 | 20250515 | 173400 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 111 | 20250515 | 173300 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 112 | 20250515 | 173200 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 113 | 20250515 | 173100 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 114 | 20250515 | 173000 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 115 | 20250515 | 172900 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 116 | 20250515 | 172800 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 117 | 20250515 | 172700 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 118 | 20250515 | 172600 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 119 | 20250515 | 172500 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 120 | 20250515 | 172400 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 121 | 20250515 | 172300 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 122 | 20250515 | 172200 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 4976 |
| 123 | 20250515 | 172100 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 124 | 20250515 | 172000 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 125 | 20250515 | 171900 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 126 | 20250515 | 171800 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 127 | 20250515 | 171700 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 128 | 20250515 | 171600 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 129 | 20250515 | 171500 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 130 | 20250515 | 171400 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 131 | 20250515 | 171300 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 132 | 20250515 | 171200 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 133 | 20250515 | 171100 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 134 | 20250515 | 171000 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 135 | 20250515 | 170900 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 136 | 20250515 | 170800 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 137 | 20250515 | 170700 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 138 | 20250515 | 170600 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 139 | 20250515 | 170500 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 140 | 20250515 | 170400 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 141 | 20250515 | 170300 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 142 | 20250515 | 170200 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 143 | 20250515 | 170100 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 144 | 20250515 | 170000 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 145 | 20250515 | 165900 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 146 | 20250515 | 165800 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 147 | 20250515 | 165700 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 148 | 20250515 | 165600 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 149 | 20250515 | 165500 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 150 | 20250515 | 165400 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 151 | 20250515 | 165300 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 152 | 20250515 | 165200 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 4976 |
| 153 | 20250515 | 165100 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 154 | 20250515 | 165000 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 155 | 20250515 | 164900 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 156 | 20250515 | 164800 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 157 | 20250515 | 164700 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 158 | 20250515 | 164600 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 159 | 20250515 | 164500 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 160 | 20250515 | 164400 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 161 | 20250515 | 164300 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 162 | 20250515 | 164200 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 163 | 20250515 | 164100 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 164 | 20250515 | 164000 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 165 | 20250515 | 163900 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 166 | 20250515 | 163800 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 167 | 20250515 | 163700 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 168 | 20250515 | 163600 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 169 | 20250515 | 163500 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 170 | 20250515 | 163400 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 171 | 20250515 | 163300 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 172 | 20250515 | 163200 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 173 | 20250515 | 163100 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 174 | 20250515 | 163000 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 175 | 20250515 | 162900 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 176 | 20250515 | 162800 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 177 | 20250515 | 162700 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 178 | 20250515 | 162600 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 179 | 20250515 | 162500 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 180 | 20250515 | 162400 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 181 | 20250515 | 162300 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 182 | 20250515 | 162200 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 4976 |
| 183 | 20250515 | 162100 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 184 | 20250515 | 162000 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 185 | 20250515 | 161900 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 186 | 20250515 | 161800 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 187 | 20250515 | 161700 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 188 | 20250515 | 161600 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 189 | 20250515 | 161500 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 190 | 20250515 | 161400 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 191 | 20250515 | 161300 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 192 | 20250515 | 161200 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 193 | 20250515 | 161100 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 194 | 20250515 | 161000 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 195 | 20250515 | 160900 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 196 | 20250515 | 160800 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 197 | 20250515 | 160700 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 198 | 20250515 | 160600 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 199 | 20250515 | 160500 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 200 | 20250515 | 160400 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 201 | 20250515 | 160300 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 202 | 20250515 | 160200 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 203 | 20250515 | 160100 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 204 | 20250515 | 160000 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 205 | 20250515 | 155900 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 206 | 20250515 | 155800 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 207 | 20250515 | 155700 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 208 | 20250515 | 155600 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 209 | 20250515 | 155500 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 210 | 20250515 | 155400 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 211 | 20250515 | 155300 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 212 | 20250515 | 155200 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 4976 |
| 213 | 20250515 | 155100 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 214 | 20250515 | 155000 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 215 | 20250515 | 154900 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 216 | 20250515 | 154800 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 217 | 20250515 | 154700 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 218 | 20250515 | 154600 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 219 | 20250515 | 154500 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 220 | 20250515 | 154400 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 221 | 20250515 | 154300 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 222 | 20250515 | 154200 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 223 | 20250515 | 154100 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 224 | 20250515 | 154000 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 225 | 20250515 | 153900 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 226 | 20250515 | 153800 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 227 | 20250515 | 153700 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 228 | 20250515 | 153600 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 229 | 20250515 | 153500 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 230 | 20250515 | 153400 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 231 | 20250515 | 153300 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 232 | 20250515 | 153200 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 233 | 20250515 | 153100 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 234 | 20250515 | 153000 | 5355937200 | 20900 | 20900 | 20900 | 20900 | 4976 |
| 235 | 20250515 | 152900 | 5251938800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 236 | 20250515 | 152800 | 5251938800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 237 | 20250515 | 152700 | 5251938800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 238 | 20250515 | 152600 | 5251938800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 239 | 20250515 | 152500 | 5251938800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 240 | 20250515 | 152400 | 5251938800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 241 | 20250515 | 152300 | 5251938800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 242 | 20250515 | 152200 | 5251938800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 243 | 20250515 | 152100 | 5251938800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 244 | 20250515 | 152000 | 5251938800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 245 | 20250515 | 151900 | 5251938800 | 20750 | 20800 | 20850 | 20750 | 1510 |
| 246 | 20250515 | 151800 | 5220576050 | 20850 | 20825 | 20850 | 20800 | 582 |
| 247 | 20250515 | 151700 | 5208466450 | 20825 | 20800 | 20825 | 20800 | 199 |
| 248 | 20250515 | 151600 | 5204325450 | 20825 | 20825 | 20825 | 20800 | 181 |
| 249 | 20250515 | 151500 | 5200556475 | 20850 | 20800 | 20850 | 20800 | 366 |
| 250 | 20250515 | 151400 | 5192936075 | 20850 | 20850 | 20850 | 20800 | 571 |
| 251 | 20250515 | 151300 | 5181053975 | 20800 | 20800 | 20850 | 20750 | 1019 |
| 252 | 20250515 | 151200 | 5159858075 | 20850 | 20850 | 20850 | 20800 | 131 |
| 253 | 20250515 | 151100 | 5157132675 | 20850 | 20800 | 20850 | 20750 | 452 |
| 254 | 20250515 | 151000 | 5147735875 | 20800 | 20800 | 20850 | 20800 | 260 |
| 255 | 20250515 | 150900 | 5142327175 | 20800 | 20800 | 20800 | 20800 | 133 |
| 256 | 20250515 | 150800 | 5139560775 | 20850 | 20800 | 20850 | 20800 | 2325 |
| 257 | 20250515 | 150700 | 5091196225 | 20850 | 20800 | 20850 | 20800 | 349 |
| 258 | 20250515 | 150600 | 5083934825 | 20800 | 20800 | 20850 | 20750 | 450 |
| 259 | 20250515 | 150500 | 5074575025 | 20800 | 20800 | 20800 | 20800 | 133 |
| 260 | 20250515 | 150400 | 5071808625 | 20800 | 20800 | 20850 | 20750 | 645 |
| 261 | 20250515 | 150300 | 5058393875 | 20800 | 20800 | 20800 | 20800 | 12 |
| 262 | 20250515 | 150200 | 5058144275 | 20750 | 20750 | 20750 | 20750 | 358 |
| 263 | 20250515 | 150100 | 5050715775 | 20800 | 20800 | 20850 | 20750 | 652 |
| 264 | 20250515 | 150000 | 5037154225 | 20800 | 20850 | 20850 | 20800 | 19 |
| 265 | 20250515 | 145900 | 5036758125 | 20800 | 20850 | 20850 | 20800 | 235 |
| 266 | 20250515 | 145800 | 5031866975 | 20800 | 20850 | 20850 | 20800 | 202 |
| 267 | 20250515 | 145700 | 5027664475 | 20850 | 20850 | 20850 | 20800 | 198 |
| 268 | 20250515 | 145600 | 5023541325 | 20850 | 20850 | 20850 | 20850 | 83 |
| 269 | 20250515 | 145500 | 5021810775 | 20850 | 20850 | 20850 | 20800 | 208 |
| 270 | 20250515 | 145400 | 5017480025 | 20850 | 20850 | 20850 | 20800 | 49 |
| 271 | 20250515 | 145300 | 5016458975 | 20800 | 20750 | 20800 | 20750 | 147 |
| 272 | 20250515 | 145200 | 5013401625 | 20800 | 20750 | 20800 | 20750 | 2073 |
| 273 | 20250515 | 145100 | 4970383275 | 20800 | 20800 | 20800 | 20800 | 54 |
| 274 | 20250515 | 145000 | 4969260075 | 20800 | 20750 | 20800 | 20750 | 156 |
| 275 | 20250515 | 144900 | 4966022025 | 20750 | 20800 | 20800 | 20750 | 134 |
| 276 | 20250515 | 144800 | 4963236625 | 20800 | 20850 | 20850 | 20750 | 626 |
| 277 | 20250515 | 144700 | 4950213875 | 20850 | 20850 | 20850 | 20850 | 41 |
| 278 | 20250515 | 144600 | 4949359025 | 20800 | 20850 | 20850 | 20800 | 167 |
| 279 | 20250515 | 144500 | 4945883375 | 20850 | 20800 | 20850 | 20800 | 296 |
| 280 | 20250515 | 144400 | 4939722825 | 20850 | 20800 | 20850 | 20800 | 83 |
| 281 | 20250515 | 144300 | 4937992775 | 20800 | 20850 | 20900 | 20800 | 386 |
| 282 | 20250515 | 144200 | 4929950525 | 20850 | 20850 | 20850 | 20850 | 52 |
| 283 | 20250515 | 144100 | 4928866325 | 20800 | 20800 | 20850 | 20800 | 188 |
| 284 | 20250515 | 144000 | 4924953825 | 20850 | 20800 | 20850 | 20800 | 33 |
| 285 | 20250515 | 143900 | 4924266275 | 20800 | 20750 | 20850 | 20750 | 301 |
| 286 | 20250515 | 143800 | 4918007975 | 20750 | 20800 | 20800 | 20750 | 177 |
| 287 | 20250515 | 143700 | 4914332875 | 20750 | 20800 | 20800 | 20750 | 222 |
| 288 | 20250515 | 143600 | 4909721625 | 20800 | 20800 | 20800 | 20750 | 201 |
| 289 | 20250515 | 143500 | 4905546875 | 20800 | 20800 | 20800 | 20750 | 97 |
| 290 | 20250515 | 143400 | 4903531825 | 20800 | 20750 | 20800 | 20750 | 35 |
| 291 | 20250515 | 143300 | 4902804725 | 20750 | 20800 | 20800 | 20750 | 47 |
| 292 | 20250515 | 143200 | 4901827425 | 20800 | 20800 | 20800 | 20750 | 219 |
| 293 | 20250515 | 143100 | 4897280775 | 20800 | 20800 | 20800 | 20800 | 74 |
| 294 | 20250515 | 143000 | 4895741575 | 20800 | 20700 | 20800 | 20700 | 479 |
| 295 | 20250515 | 142900 | 4885804325 | 20700 | 20800 | 20800 | 20700 | 1809 |
| 296 | 20250515 | 142800 | 4848261625 | 20850 | 20800 | 20850 | 20800 | 134 |
| 297 | 20250515 | 142700 | 4845472425 | 20850 | 20850 | 20850 | 20800 | 315 |
| 298 | 20250515 | 142600 | 4838916075 | 20850 | 20850 | 20850 | 20850 | 121 |
| 299 | 20250515 | 142500 | 4836393225 | 20850 | 20850 | 20850 | 20800 | 431 |
| 300 | 20250515 | 142400 | 4827413825 | 20800 | 20800 | 20850 | 20800 | 214 |
| 301 | 20250515 | 142300 | 4822960575 | 20800 | 20900 | 20900 | 20800 | 521 |
| 302 | 20250515 | 142200 | 4812119425 | 20800 | 20750 | 20800 | 20750 | 344 |
| 303 | 20250515 | 142100 | 4804969225 | 20750 | 20850 | 20950 | 20750 | 801 |
| 304 | 20250515 | 142000 | 4788292375 | 20850 | 20850 | 20850 | 20800 | 179 |
| 305 | 20250515 | 141900 | 4784567125 | 20750 | 20850 | 20900 | 20750 | 372 |
| 306 | 20250515 | 141800 | 4776823975 | 20800 | 20850 | 20900 | 20800 | 4179 |
| 307 | 20250515 | 141700 | 4689858675 | 20850 | 20900 | 20900 | 20850 | 24 |
| 308 | 20250515 | 141600 | 4689357375 | 20900 | 20900 | 20900 | 20850 | 319 |
| 309 | 20250515 | 141500 | 4682701625 | 20900 | 20900 | 20900 | 20850 | 839 |
| 310 | 20250515 | 141400 | 4665206075 | 20900 | 20950 | 20950 | 20900 | 938 |
| 311 | 20250515 | 141300 | 4645598875 | 20950 | 20950 | 21000 | 20950 | 1254 |
| 312 | 20250515 | 141200 | 4619326775 | 21000 | 21000 | 21000 | 21000 | 77 |
| 313 | 20250515 | 141100 | 4617709775 | 21000 | 21000 | 21000 | 20950 | 541 |
| 314 | 20250515 | 141000 | 4606359675 | 21000 | 21000 | 21000 | 20950 | 375 |
| 315 | 20250515 | 140900 | 4598485075 | 21000 | 21000 | 21000 | 20950 | 289 |
| 316 | 20250515 | 140800 | 4592426575 | 21000 | 21000 | 21000 | 20950 | 249 |
| 317 | 20250515 | 140700 | 4587207825 | 20950 | 21000 | 21000 | 20950 | 199 |
| 318 | 20250515 | 140600 | 4583035425 | 21000 | 21000 | 21050 | 21000 | 1689 |
| 319 | 20250515 | 140500 | 4547564725 | 21000 | 21050 | 21050 | 21000 | 1361 |
| 320 | 20250515 | 140400 | 4518943325 | 21100 | 21100 | 21100 | 21050 | 265 |
| 321 | 20250515 | 140300 | 4513362625 | 21100 | 21100 | 21100 | 21100 | 50 |
| 322 | 20250515 | 140200 | 4512307625 | 21050 | 21100 | 21100 | 21050 | 298 |
| 323 | 20250515 | 140100 | 4506026025 | 21050 | 21050 | 21100 | 21050 | 782 |
| 324 | 20250515 | 140000 | 4489562875 | 21075 | 21100 | 21100 | 21050 | 323 |
| 325 | 20250515 | 135900 | 4482753850 | 21050 | 21050 | 21100 | 21050 | 710 |
| 326 | 20250515 | 135800 | 4467807500 | 21050 | 21050 | 21100 | 21050 | 276 |
| 327 | 20250515 | 135700 | 4461996500 | 21050 | 21050 | 21100 | 21050 | 1284 |
| 328 | 20250515 | 135600 | 4434921650 | 21050 | 21050 | 21100 | 21050 | 205 |
| 329 | 20250515 | 135500 | 4430601500 | 21050 | 21000 | 21050 | 21000 | 263 |
| 330 | 20250515 | 135400 | 4425071650 | 21000 | 21050 | 21100 | 21000 | 971 |
| 331 | 20250515 | 135300 | 4404631750 | 21050 | 21050 | 21050 | 21000 | 975 |
| 332 | 20250515 | 135200 | 4384114500 | 21050 | 21050 | 21050 | 21050 | 312 |
| 333 | 20250515 | 135100 | 4377546900 | 21000 | 21050 | 21050 | 21000 | 215 |
| 334 | 20250515 | 135000 | 4373028050 | 21050 | 21000 | 21050 | 21000 | 764 |
| 335 | 20250515 | 134900 | 4356981750 | 21000 | 21000 | 21050 | 21000 | 381 |
| 336 | 20250515 | 134800 | 4348969300 | 21000 | 21100 | 21100 | 21000 | 831 |
| 337 | 20250515 | 134700 | 4331490550 | 21050 | 21050 | 21100 | 20950 | 3670 |
| 338 | 20250515 | 134600 | 4254362400 | 21050 | 21050 | 21050 | 21000 | 724 |
| 339 | 20250515 | 134500 | 4239130550 | 21050 | 21000 | 21050 | 21000 | 93 |
| 340 | 20250515 | 134400 | 4237173700 | 21000 | 21000 | 21050 | 21000 | 374 |
| 341 | 20250515 | 134300 | 4229318900 | 21000 | 21000 | 21050 | 21000 | 796 |
| 342 | 20250515 | 134200 | 4212600700 | 21000 | 20950 | 21050 | 20950 | 2615 |
| 343 | 20250515 | 134100 | 4157736100 | 21000 | 21000 | 21000 | 20950 | 390 |
| 344 | 20250515 | 134000 | 4149557300 | 21000 | 20900 | 21000 | 20900 | 1725 |
| 345 | 20250515 | 133900 | 4113415300 | 20900 | 20900 | 20950 | 20900 | 244 |
| 346 | 20250515 | 133800 | 4108311500 | 20900 | 20900 | 20950 | 20900 | 52 |
| 347 | 20250515 | 133700 | 4107223900 | 20950 | 20950 | 21000 | 20950 | 1122 |
| 348 | 20250515 | 133600 | 4083700250 | 21000 | 21050 | 21050 | 20950 | 4161 |
| 349 | 20250515 | 133500 | 3996402500 | 21050 | 20950 | 21050 | 20900 | 4257 |
| 350 | 20250515 | 133400 | 3907071350 | 20950 | 20900 | 20950 | 20900 | 388 |
| 351 | 20250515 | 133300 | 3898955650 | 20950 | 20900 | 20950 | 20900 | 326 |
| 352 | 20250515 | 133200 | 3892140950 | 20850 | 20850 | 20900 | 20850 | 216 |
| 353 | 20250515 | 133100 | 3887632950 | 20850 | 20900 | 20900 | 20850 | 1069 |
| 354 | 20250515 | 133000 | 3865303950 | 20900 | 20900 | 20950 | 20900 | 253 |
| 355 | 20250515 | 132900 | 3860015100 | 20900 | 20900 | 20950 | 20900 | 303 |
| 356 | 20250515 | 132800 | 3853674400 | 20950 | 20900 | 20950 | 20900 | 241 |
| 357 | 20250515 | 132700 | 3848632700 | 20900 | 20900 | 20950 | 20900 | 99 |
| 358 | 20250515 | 132600 | 3846560125 | 20950 | 20925 | 20950 | 20900 | 304 |
| 359 | 20250515 | 132500 | 3840196775 | 20900 | 20950 | 20950 | 20900 | 217 |
| 360 | 20250515 | 132400 | 3835660400 | 20950 | 20900 | 20950 | 20900 | 272 |
| 361 | 20250515 | 132300 | 3829964550 | 20900 | 20900 | 20950 | 20850 | 458 |
| 362 | 20250515 | 132200 | 3820396800 | 20850 | 20900 | 20900 | 20850 | 11 |
| 363 | 20250515 | 132100 | 3820167200 | 20850 | 20900 | 20900 | 20850 | 22 |
| 364 | 20250515 | 132000 | 3819708300 | 20900 | 20950 | 20950 | 20900 | 1042 |
| 365 | 20250515 | 131900 | 3797925400 | 20900 | 20950 | 20950 | 20900 | 250 |
| 366 | 20250515 | 131800 | 3792694350 | 20950 | 20900 | 20950 | 20900 | 999 |
| 367 | 20250515 | 131700 | 3771808300 | 20925 | 20925 | 20925 | 20900 | 188 |
| 368 | 20250515 | 131600 | 3767874425 | 20925 | 20900 | 20950 | 20900 | 307 |
| 369 | 20250515 | 131500 | 3761449150 | 20950 | 20900 | 20950 | 20900 | 1173 |
| 370 | 20250515 | 131400 | 3736898150 | 20850 | 20900 | 20900 | 20850 | 122 |
| 371 | 20250515 | 131300 | 3734354400 | 20900 | 20900 | 20900 | 20900 | 21 |
| 372 | 20250515 | 131200 | 3733915500 | 20850 | 20850 | 20950 | 20850 | 1163 |
| 373 | 20250515 | 131100 | 3709606600 | 20850 | 20800 | 20850 | 20800 | 275 |
| 374 | 20250515 | 131000 | 3703878900 | 20800 | 20850 | 20900 | 20800 | 797 |
| 375 | 20250515 | 130900 | 3687273050 | 20800 | 20850 | 20900 | 20800 | 206 |
| 376 | 20250515 | 130800 | 3682977300 | 20900 | 20750 | 20950 | 20750 | 1192 |
| 377 | 20250515 | 130700 | 3658109850 | 20750 | 20750 | 20750 | 20750 | 105 |
| 378 | 20250515 | 130600 | 3655931100 | 20800 | 20800 | 20800 | 20750 | 1227 |
| 379 | 20250515 | 130500 | 3630453450 | 20800 | 20850 | 20850 | 20750 | 571 |
| 380 | 20250515 | 130400 | 3618568050 | 20850 | 20700 | 20850 | 20700 | 59 |
| 381 | 20250515 | 130300 | 3617342000 | 20700 | 20700 | 20700 | 20700 | 108 |
| 382 | 20250515 | 130200 | 3615106400 | 20750 | 20750 | 20800 | 20700 | 2028 |
| 383 | 20250515 | 130100 | 3573016900 | 20750 | 20800 | 20800 | 20750 | 380 |
| 384 | 20250515 | 130000 | 3565113600 | 20750 | 20750 | 20800 | 20750 | 83 |
| 385 | 20250515 | 125900 | 3563388450 | 20800 | 20800 | 20800 | 20800 | 612 |
| 386 | 20250515 | 125800 | 3550658850 | 20800 | 20800 | 20800 | 20800 | 208 |
| 387 | 20250515 | 125700 | 3546332450 | 20800 | 20800 | 20800 | 20750 | 514 |
| 388 | 20250515 | 125600 | 3535653250 | 20750 | 20750 | 20800 | 20750 | 2494 |
| 389 | 20250515 | 125500 | 3483788600 | 20750 | 20800 | 20800 | 20750 | 372 |
| 390 | 20250515 | 125400 | 3476051050 | 20750 | 20750 | 20750 | 20750 | 1 |
| 391 | 20250515 | 125300 | 3476030300 | 20750 | 20750 | 20750 | 20750 | 5 |
| 392 | 20250515 | 125200 | 3475926550 | 20800 | 20800 | 20800 | 20800 | 2 |
| 393 | 20250515 | 125100 | 3475884950 | 20750 | 20750 | 20750 | 20750 | 10 |
| 394 | 20250515 | 125000 | 3475677450 | 20750 | 20750 | 20800 | 20750 | 117 |
| 395 | 20250515 | 124900 | 3473249650 | 20800 | 20800 | 20800 | 20800 | 1 |
| 396 | 20250515 | 124800 | 3473228850 | 20750 | 20750 | 20750 | 20750 | 0 |
| 397 | 20250515 | 124700 | 3473228850 | 20750 | 20750 | 20750 | 20750 | 7 |
| 398 | 20250515 | 124600 | 3473083600 | 20800 | 20800 | 20800 | 20800 | 1 |
| 399 | 20250515 | 124500 | 3473062800 | 20800 | 20800 | 20800 | 20750 | 33 |
| 400 | 20250515 | 124400 | 3472377900 | 20800 | 20800 | 20800 | 20800 | 123 |
| 401 | 20250515 | 124300 | 3469819500 | 20800 | 20800 | 20800 | 20750 | 138 |
| 402 | 20250515 | 124200 | 3466954400 | 20800 | 20800 | 20800 | 20800 | 56 |
| 403 | 20250515 | 124100 | 3465789600 | 20750 | 20800 | 20800 | 20750 | 369 |
| 404 | 20250515 | 124000 | 3458132800 | 20750 | 20750 | 20750 | 20750 | 6 |
| 405 | 20250515 | 123900 | 3458008300 | 20750 | 20800 | 20800 | 20750 | 9 |
| 406 | 20250515 | 123800 | 3457821250 | 20800 | 20800 | 20800 | 20800 | 0 |
| 407 | 20250515 | 123700 | 3457821250 | 20800 | 20750 | 20800 | 20700 | 131 |
| 408 | 20250515 | 123600 | 3455103150 | 20750 | 20750 | 20750 | 20750 | 1086 |
| 409 | 20250515 | 123500 | 3432568650 | 20800 | 20800 | 20800 | 20800 | 14 |
| 410 | 20250515 | 123400 | 3432277450 | 20750 | 20750 | 20750 | 20750 | 6 |
| 411 | 20250515 | 123300 | 3432152950 | 20800 | 20800 | 20800 | 20800 | 173 |
| 412 | 20250515 | 123200 | 3428554550 | 20750 | 20800 | 20800 | 20750 | 2 |
| 413 | 20250515 | 123100 | 3428513000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 414 | 20250515 | 123000 | 3428513000 | 20750 | 20750 | 20750 | 20750 | 74 |
| 415 | 20250515 | 122900 | 3426977500 | 20750 | 20750 | 20750 | 20750 | 20 |
| 416 | 20250515 | 122800 | 3426562500 | 20800 | 20800 | 20800 | 20800 | 10 |
| 417 | 20250515 | 122700 | 3426354500 | 20750 | 20750 | 20750 | 20750 | 6 |
| 418 | 20250515 | 122600 | 3426230000 | 20800 | 20800 | 20800 | 20800 | 26 |
| 419 | 20250515 | 122500 | 3425689200 | 20750 | 20800 | 20800 | 20750 | 180 |
| 420 | 20250515 | 122400 | 3421953700 | 20750 | 20750 | 20800 | 20750 | 109 |
| 421 | 20250515 | 122300 | 3419691500 | 20750 | 20700 | 20750 | 20700 | 723 |
| 422 | 20250515 | 122200 | 3404704250 | 20750 | 20750 | 20750 | 20750 | 232 |
| 423 | 20250515 | 122100 | 3399890250 | 20800 | 20800 | 20800 | 20750 | 23 |
| 424 | 20250515 | 122000 | 3399412150 | 20750 | 20750 | 20750 | 20750 | 138 |
| 425 | 20250515 | 121900 | 3396548650 | 20750 | 20800 | 20800 | 20750 | 30 |
| 426 | 20250515 | 121800 | 3395925900 | 20750 | 20750 | 20800 | 20750 | 321 |
| 427 | 20250515 | 121700 | 3389265100 | 20750 | 20800 | 20800 | 20750 | 108 |
| 428 | 20250515 | 121600 | 3387019000 | 20800 | 20800 | 20800 | 20800 | 36 |
| 429 | 20250515 | 121500 | 3386270200 | 20750 | 20750 | 20750 | 20750 | 83 |
| 430 | 20250515 | 121400 | 3384547950 | 20750 | 20800 | 20850 | 20750 | 430 |
| 431 | 20250515 | 121300 | 3375609700 | 20750 | 20800 | 20800 | 20750 | 201 |
| 432 | 20250515 | 121200 | 3371428950 | 20800 | 20800 | 20800 | 20800 | 6 |
| 433 | 20250515 | 121100 | 3371304150 | 20800 | 20750 | 20800 | 20750 | 358 |
| 434 | 20250515 | 121000 | 3363869100 | 20750 | 20775 | 20775 | 20750 | 16 |
| 435 | 20250515 | 120900 | 3363537075 | 20800 | 20750 | 20800 | 20700 | 290 |
| 436 | 20250515 | 120800 | 3357520025 | 20750 | 20700 | 20750 | 20700 | 17 |
| 437 | 20250515 | 120700 | 3357167525 | 20750 | 20750 | 20750 | 20750 | 111 |
| 438 | 20250515 | 120600 | 3354864275 | 20750 | 20750 | 20750 | 20750 | 12 |
| 439 | 20250515 | 120500 | 3354615275 | 20750 | 20700 | 20750 | 20700 | 177 |
| 440 | 20250515 | 120400 | 3350942825 | 20700 | 20700 | 20700 | 20700 | 0 |
| 441 | 20250515 | 120300 | 3350942825 | 20700 | 20700 | 20700 | 20700 | 0 |
| 442 | 20250515 | 120200 | 3350942825 | 20700 | 20750 | 20750 | 20700 | 160 |
| 443 | 20250515 | 120100 | 3347627825 | 20700 | 20750 | 20750 | 20700 | 790 |
| 444 | 20250515 | 120000 | 3331267475 | 20800 | 20750 | 20800 | 20750 | 664 |
| 445 | 20250515 | 115900 | 3317488775 | 20750 | 20750 | 20750 | 20750 | 3 |
| 446 | 20250515 | 115800 | 3317426525 | 20750 | 20800 | 20800 | 20750 | 9 |
| 447 | 20250515 | 115700 | 3317239625 | 20800 | 20750 | 20800 | 20750 | 8 |
| 448 | 20250515 | 115600 | 3317073375 | 20750 | 20800 | 20800 | 20750 | 352 |
| 449 | 20250515 | 115500 | 3309769175 | 20800 | 20750 | 20800 | 20750 | 51 |
| 450 | 20250515 | 115400 | 3308710725 | 20800 | 20775 | 20800 | 20775 | 61 |
| 451 | 20250515 | 115300 | 3307443150 | 20800 | 20800 | 20800 | 20800 | 1 |
| 452 | 20250515 | 115200 | 3307422350 | 20800 | 20800 | 20800 | 20750 | 67 |
| 453 | 20250515 | 115100 | 3306031250 | 20800 | 20800 | 20800 | 20800 | 10 |
| 454 | 20250515 | 115000 | 3305823250 | 20800 | 20750 | 20800 | 20750 | 117 |
| 455 | 20250515 | 114900 | 3303395100 | 20800 | 20800 | 20800 | 20750 | 24 |
| 456 | 20250515 | 114800 | 3302896450 | 20800 | 20750 | 20800 | 20700 | 809 |
| 457 | 20250515 | 114700 | 3286109050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 458 | 20250515 | 114600 | 3286109050 | 20750 | 20800 | 20800 | 20750 | 23 |
| 459 | 20250515 | 114500 | 3285631150 | 20750 | 20750 | 20750 | 20750 | 6 |
| 460 | 20250515 | 114400 | 3285506650 | 20800 | 20800 | 20800 | 20800 | 5 |
| 461 | 20250515 | 114300 | 3285402650 | 20800 | 20800 | 20800 | 20800 | 194 |
| 462 | 20250515 | 114200 | 3281367450 | 20800 | 20800 | 20800 | 20800 | 11 |
| 463 | 20250515 | 114100 | 3281138650 | 20800 | 20800 | 20800 | 20800 | 44 |
| 464 | 20250515 | 114000 | 3280223450 | 20800 | 20800 | 20800 | 20750 | 261 |
| 465 | 20250515 | 113900 | 3274804150 | 20800 | 20800 | 20800 | 20750 | 61 |
| 466 | 20250515 | 113800 | 3273535600 | 20850 | 20800 | 20850 | 20800 | 301 |
| 467 | 20250515 | 113700 | 3267274550 | 20800 | 20850 | 20850 | 20800 | 11 |
| 468 | 20250515 | 113600 | 3267045700 | 20800 | 20800 | 20800 | 20800 | 2 |
| 469 | 20250515 | 113500 | 3267004100 | 20750 | 20850 | 20850 | 20750 | 100 |
| 470 | 20250515 | 113400 | 3264924200 | 20850 | 20800 | 20850 | 20800 | 321 |
| 471 | 20250515 | 113300 | 3258245650 | 20750 | 20750 | 20750 | 20750 | 92 |
| 472 | 20250515 | 113200 | 3256336650 | 20750 | 20750 | 20750 | 20750 | 56 |
| 473 | 20250515 | 113100 | 3255174650 | 20750 | 20800 | 20800 | 20750 | 33 |
| 474 | 20250515 | 113000 | 3254489250 | 20750 | 20750 | 20750 | 20750 | 785 |
| 475 | 20250515 | 112900 | 3238200500 | 20750 | 20750 | 20750 | 20750 | 12 |
| 476 | 20250515 | 112800 | 3237951500 | 20800 | 20800 | 20800 | 20750 | 161 |
| 477 | 20250515 | 112700 | 3234605500 | 20800 | 20800 | 20800 | 20800 | 4 |
| 478 | 20250515 | 112600 | 3234522300 | 20750 | 20750 | 20800 | 20750 | 195 |
| 479 | 20250515 | 112500 | 3230471400 | 20750 | 20750 | 20750 | 20750 | 131 |
| 480 | 20250515 | 112400 | 3227753150 | 20750 | 20750 | 20750 | 20750 | 15 |
| 481 | 20250515 | 112300 | 3227441900 | 20800 | 20800 | 20800 | 20800 | 4 |
| 482 | 20250515 | 112200 | 3227358700 | 20750 | 20750 | 20800 | 20750 | 52 |
| 483 | 20250515 | 112100 | 3226279450 | 20750 | 20750 | 20750 | 20750 | 3 |
| 484 | 20250515 | 112000 | 3226217200 | 20750 | 20800 | 20800 | 20750 | 18 |
| 485 | 20250515 | 111900 | 3225843400 | 20750 | 20750 | 20750 | 20750 | 90 |
| 486 | 20250515 | 111800 | 3223975900 | 20750 | 20750 | 20750 | 20750 | 50 |
| 487 | 20250515 | 111700 | 3222938400 | 20750 | 20700 | 20750 | 20700 | 172 |
| 488 | 20250515 | 111600 | 3219369450 | 20700 | 20750 | 20750 | 20700 | 19 |
| 489 | 20250515 | 111500 | 3218975550 | 20750 | 20750 | 20750 | 20750 | 368 |
| 490 | 20250515 | 111400 | 3211339550 | 20750 | 20800 | 20800 | 20750 | 209 |
| 491 | 20250515 | 111300 | 3207000200 | 20800 | 20750 | 20800 | 20750 | 58 |
| 492 | 20250515 | 111200 | 3205796600 | 20750 | 20800 | 20800 | 20750 | 1203 |
| 493 | 20250515 | 111100 | 3180834250 | 20800 | 20800 | 20800 | 20800 | 2 |
| 494 | 20250515 | 111000 | 3180792650 | 20850 | 20750 | 20850 | 20750 | 18 |
| 495 | 20250515 | 110900 | 3180417950 | 20750 | 20800 | 20850 | 20750 | 168 |
| 496 | 20250515 | 110800 | 3176922750 | 20800 | 20750 | 20800 | 20750 | 165 |
| 497 | 20250515 | 110700 | 3173497875 | 20800 | 20750 | 20800 | 20750 | 3 |
| 498 | 20250515 | 110600 | 3173435525 | 20750 | 20800 | 20800 | 20750 | 7 |
| 499 | 20250515 | 110500 | 3173290175 | 20800 | 20800 | 20800 | 20800 | 67 |
| 500 | 20250515 | 110400 | 3171896575 | 20750 | 20800 | 20800 | 20750 | 49 |
| 501 | 20250515 | 110300 | 3170877425 | 20800 | 20800 | 20800 | 20750 | 151 |
| 502 | 20250515 | 110200 | 3167737125 | 20800 | 20800 | 20800 | 20800 | 2 |
| 503 | 20250515 | 110100 | 3167695525 | 20800 | 20800 | 20800 | 20800 | 258 |
| 504 | 20250515 | 110000 | 3162329125 | 20800 | 20800 | 20850 | 20800 | 127 |
| 505 | 20250515 | 105900 | 3159686075 | 20800 | 20800 | 20800 | 20800 | 23 |
| 506 | 20250515 | 105800 | 3159207675 | 20800 | 20800 | 20800 | 20800 | 31 |
| 507 | 20250515 | 105700 | 3158562875 | 20800 | 20800 | 20800 | 20800 | 36 |
| 508 | 20250515 | 105600 | 3157814075 | 20850 | 20850 | 20850 | 20850 | 120 |
| 509 | 20250515 | 105500 | 3155312075 | 20850 | 20800 | 20850 | 20750 | 288 |
| 510 | 20250515 | 105400 | 3149319225 | 20700 | 20750 | 20750 | 20700 | 17 |
| 511 | 20250515 | 105300 | 3148966525 | 20750 | 20750 | 20775 | 20750 | 165 |
| 512 | 20250515 | 105200 | 3145542600 | 20750 | 20750 | 20800 | 20750 | 206 |
| 513 | 20250515 | 105100 | 3141267775 | 20750 | 20750 | 20750 | 20750 | 14 |
| 514 | 20250515 | 105000 | 3140977275 | 20750 | 20800 | 20850 | 20750 | 155 |
| 515 | 20250515 | 104900 | 3137754325 | 20800 | 20850 | 20850 | 20800 | 559 |
| 516 | 20250515 | 104800 | 3126126625 | 20850 | 20850 | 20850 | 20850 | 1 |
| 517 | 20250515 | 104700 | 3126105775 | 20850 | 20850 | 20850 | 20800 | 385 |
| 518 | 20250515 | 104600 | 3118078825 | 20850 | 20850 | 20850 | 20850 | 78 |
| 519 | 20250515 | 104500 | 3116452525 | 20850 | 20850 | 20850 | 20850 | 1 |
| 520 | 20250515 | 104400 | 3116431675 | 20850 | 20850 | 20850 | 20800 | 108 |
| 521 | 20250515 | 104300 | 3114180175 | 20850 | 20850 | 20850 | 20850 | 105 |
| 522 | 20250515 | 104200 | 3111990925 | 20800 | 20850 | 20850 | 20800 | 68 |
| 523 | 20250515 | 104100 | 3110573875 | 20800 | 20800 | 20800 | 20800 | 4 |
| 524 | 20250515 | 104000 | 3110490675 | 20800 | 20800 | 20850 | 20800 | 59 |
| 525 | 20250515 | 103900 | 3109262275 | 20750 | 20800 | 20800 | 20750 | 1104 |
| 526 | 20250515 | 103800 | 3086351575 | 20800 | 20800 | 20800 | 20750 | 626 |
| 527 | 20250515 | 103700 | 3073335825 | 20800 | 20800 | 20800 | 20800 | 268 |
| 528 | 20250515 | 103600 | 3067761425 | 20800 | 20850 | 20850 | 20800 | 1891 |
| 529 | 20250515 | 103500 | 3028377225 | 20850 | 20900 | 20900 | 20800 | 1307 |
| 530 | 20250515 | 103400 | 3001120225 | 20900 | 20950 | 20950 | 20850 | 451 |
| 531 | 20250515 | 103300 | 2991690825 | 20950 | 20950 | 21000 | 20850 | 4398 |
| 532 | 20250515 | 103200 | 2899695875 | 20950 | 20950 | 21000 | 20950 | 1642 |
| 533 | 20250515 | 103100 | 2865246025 | 20950 | 21000 | 21000 | 20950 | 2303 |
| 534 | 20250515 | 103000 | 2816938225 | 21000 | 21000 | 21000 | 20950 | 210 |
| 535 | 20250515 | 102900 | 2812531375 | 21000 | 21000 | 21000 | 20950 | 443 |
| 536 | 20250515 | 102800 | 2803229925 | 21000 | 20900 | 21000 | 20900 | 1927 |
| 537 | 20250515 | 102700 | 2762897275 | 20850 | 20900 | 20900 | 20850 | 296 |
| 538 | 20250515 | 102600 | 2756711225 | 20900 | 20925 | 20950 | 20900 | 383 |
| 539 | 20250515 | 102500 | 2748706425 | 20950 | 20900 | 20950 | 20900 | 625 |
| 540 | 20250515 | 102400 | 2735642775 | 20850 | 20900 | 20900 | 20850 | 201 |
| 541 | 20250515 | 102300 | 2731447475 | 20850 | 20900 | 20900 | 20850 | 100 |
| 542 | 20250515 | 102200 | 2729358025 | 20900 | 20900 | 20900 | 20900 | 51 |
| 543 | 20250515 | 102100 | 2728292125 | 20850 | 20800 | 20900 | 20800 | 1858 |
| 544 | 20250515 | 102000 | 2689551825 | 20850 | 20800 | 20850 | 20750 | 164 |
| 545 | 20250515 | 101900 | 2686140625 | 20800 | 20750 | 20850 | 20750 | 144 |
| 546 | 20250515 | 101800 | 2683145525 | 20800 | 20800 | 20800 | 20750 | 715 |
| 547 | 20250515 | 101700 | 2668276125 | 20800 | 20750 | 20850 | 20750 | 1617 |
| 548 | 20250515 | 101600 | 2634647425 | 20750 | 20750 | 20750 | 20750 | 46 |
| 549 | 20250515 | 101500 | 2633692925 | 20750 | 20750 | 20750 | 20700 | 395 |
| 550 | 20250515 | 101400 | 2625501075 | 20800 | 20850 | 20850 | 20800 | 275 |
| 551 | 20250515 | 101300 | 2619780175 | 20800 | 20750 | 20800 | 20750 | 748 |
| 552 | 20250515 | 101200 | 2604229025 | 20800 | 20750 | 20800 | 20750 | 106 |
| 553 | 20250515 | 101100 | 2602029375 | 20750 | 20750 | 20750 | 20700 | 156 |
| 554 | 20250515 | 101000 | 2598792725 | 20750 | 20700 | 20750 | 20700 | 330 |
| 555 | 20250515 | 100900 | 2591957475 | 20750 | 20800 | 20800 | 20750 | 102 |
| 556 | 20250515 | 100800 | 2589837925 | 20700 | 20700 | 20700 | 20700 | 8 |
| 557 | 20250515 | 100700 | 2589672325 | 20750 | 20750 | 20800 | 20750 | 463 |
| 558 | 20250515 | 100600 | 2580054525 | 20750 | 20800 | 20800 | 20750 | 30 |
| 559 | 20250515 | 100500 | 2579431525 | 20800 | 20700 | 20800 | 20700 | 143 |
| 560 | 20250515 | 100400 | 2576466725 | 20700 | 20750 | 20800 | 20700 | 121 |
| 561 | 20250515 | 100300 | 2573957975 | 20750 | 20700 | 20800 | 20700 | 794 |
| 562 | 20250515 | 100200 | 2557505625 | 20700 | 20650 | 20700 | 20650 | 324 |
| 563 | 20250515 | 100100 | 2550799125 | 20700 | 20600 | 20750 | 20550 | 3293 |
| 564 | 20250515 | 100000 | 2482929925 | 20600 | 20550 | 20600 | 20500 | 2113 |
| 565 | 20250515 | 095900 | 2439563075 | 20600 | 20550 | 20600 | 20550 | 985 |
| 566 | 20250515 | 095800 | 2419305125 | 20600 | 20650 | 20650 | 20600 | 2191 |
| 567 | 20250515 | 095700 | 2374170175 | 20650 | 20650 | 20650 | 20600 | 303 |
| 568 | 20250515 | 095600 | 2367916225 | 20600 | 20600 | 20650 | 20600 | 229 |
| 569 | 20250515 | 095500 | 2363196525 | 20600 | 20750 | 20750 | 20600 | 1847 |
| 570 | 20250515 | 095400 | 2325069675 | 20700 | 20700 | 20750 | 20650 | 834 |
| 571 | 20250515 | 095300 | 2307833025 | 20700 | 20750 | 20750 | 20700 | 180 |
| 572 | 20250515 | 095200 | 2304106375 | 20700 | 20700 | 20750 | 20650 | 272 |
| 573 | 20250515 | 095100 | 2298473625 | 20700 | 20700 | 20700 | 20700 | 36 |
| 574 | 20250515 | 095000 | 2297728425 | 20750 | 20750 | 20750 | 20650 | 2141 |
| 575 | 20250515 | 094900 | 2253422175 | 20750 | 20650 | 20750 | 20650 | 363 |
| 576 | 20250515 | 094800 | 2245900775 | 20750 | 20700 | 20750 | 20700 | 382 |
| 577 | 20250515 | 094700 | 2237977575 | 20700 | 20750 | 20750 | 20650 | 12371 |
| 578 | 20250515 | 094600 | 1982332075 | 20700 | 20750 | 20750 | 20700 | 97 |
| 579 | 20250515 | 094500 | 1980324075 | 20650 | 20700 | 20750 | 20650 | 2438 |
| 580 | 20250515 | 094400 | 1929940125 | 20750 | 20750 | 20800 | 20650 | 2900 |
| 581 | 20250515 | 094300 | 1869792125 | 20750 | 20700 | 20750 | 20650 | 725 |
| 582 | 20250515 | 094200 | 1854782175 | 20700 | 20650 | 20700 | 20650 | 712 |
| 583 | 20250515 | 094100 | 1840068525 | 20700 | 20700 | 20700 | 20700 | 72 |
| 584 | 20250515 | 094000 | 1838578125 | 20700 | 20700 | 20750 | 20650 | 2430 |
| 585 | 20250515 | 093900 | 1788369775 | 20700 | 20700 | 20750 | 20700 | 1132 |
| 586 | 20250515 | 093800 | 1764922675 | 20750 | 20750 | 20750 | 20750 | 68 |
| 587 | 20250515 | 093700 | 1763511675 | 20750 | 20700 | 20750 | 20700 | 814 |
| 588 | 20250515 | 093600 | 1746660525 | 20700 | 20750 | 20750 | 20700 | 342 |
| 589 | 20250515 | 093500 | 1739576075 | 20750 | 20750 | 20750 | 20650 | 213 |
| 590 | 20250515 | 093400 | 1735158475 | 20750 | 20700 | 20750 | 20700 | 141 |
| 591 | 20250515 | 093300 | 1732234625 | 20750 | 20750 | 20775 | 20650 | 2232 |
| 592 | 20250515 | 093200 | 1686082875 | 20775 | 20850 | 20850 | 20750 | 1415 |
| 593 | 20250515 | 093100 | 1656619050 | 20800 | 20700 | 20800 | 20650 | 7310 |
| 594 | 20250515 | 093000 | 1505285700 | 20700 | 20700 | 20700 | 20650 | 451 |
| 595 | 20250515 | 092900 | 1495969250 | 20750 | 20650 | 20750 | 20650 | 875 |
| 596 | 20250515 | 092800 | 1477879400 | 20650 | 20650 | 20700 | 20650 | 1406 |
| 597 | 20250515 | 092700 | 1448839850 | 20650 | 20650 | 20700 | 20650 | 2025 |
| 598 | 20250515 | 092600 | 1406996150 | 20650 | 20650 | 20700 | 20650 | 2961 |
| 599 | 20250515 | 092500 | 1345848500 | 20700 | 20700 | 20700 | 20650 | 993 |
| 600 | 20250515 | 092400 | 1325308800 | 20700 | 20700 | 20750 | 20700 | 320 |
| 601 | 20250515 | 092300 | 1318683650 | 20700 | 20700 | 20800 | 20650 | 386 |
| 602 | 20250515 | 092200 | 1310696450 | 20700 | 20750 | 20750 | 20700 | 441 |
| 603 | 20250515 | 092100 | 1301561750 | 20750 | 20800 | 20800 | 20650 | 1871 |
| 604 | 20250515 | 092000 | 1262817350 | 20800 | 20750 | 20800 | 20750 | 441 |
| 605 | 20250515 | 091900 | 1253648450 | 20750 | 20750 | 20800 | 20700 | 619 |
| 606 | 20250515 | 091800 | 1240804800 | 20750 | 20650 | 20750 | 20650 | 868 |
| 607 | 20250515 | 091700 | 1222835550 | 20700 | 20750 | 20750 | 20650 | 2293 |
| 608 | 20250515 | 091600 | 1175359950 | 20750 | 20750 | 20850 | 20700 | 552 |
| 609 | 20250515 | 091500 | 1163921350 | 20750 | 20750 | 20850 | 20700 | 2234 |
| 610 | 20250515 | 091400 | 1117600250 | 20800 | 20750 | 20800 | 20700 | 497 |
| 611 | 20250515 | 091300 | 1107294200 | 20750 | 20750 | 20800 | 20750 | 1525 |
| 612 | 20250515 | 091200 | 1075649950 | 20800 | 20850 | 20850 | 20700 | 3104 |
| 613 | 20250515 | 091100 | 1011179250 | 20850 | 20900 | 20900 | 20800 | 679 |
| 614 | 20250515 | 091000 | 997020700 | 20900 | 20850 | 20900 | 20800 | 4883 |
| 615 | 20250515 | 090900 | 895197950 | 20900 | 20800 | 20950 | 20800 | 927 |
| 616 | 20250515 | 090800 | 875867900 | 20750 | 20900 | 20900 | 20700 | 4112 |
| 617 | 20250515 | 090700 | 790487500 | 20900 | 20800 | 20900 | 20800 | 1710 |
| 618 | 20250515 | 090600 | 754861650 | 20800 | 20800 | 20850 | 20750 | 1946 |
| 619 | 20250515 | 090500 | 714391100 | 20800 | 20700 | 20850 | 20700 | 1096 |
| 620 | 20250515 | 090400 | 691639450 | 20700 | 20700 | 20750 | 20650 | 2726 |
| 621 | 20250515 | 090300 | 635205850 | 20700 | 20800 | 20850 | 20550 | 7077 |
| 622 | 20250515 | 090200 | 488743800 | 20850 | 20950 | 20950 | 20750 | 7209 |
| 623 | 20250515 | 090100 | 338221550 | 20950 | 21000 | 21000 | 20900 | 5094 |
| 624 | 20250515 | 090000 | 231529700 | 20950 | 21250 | 21250 | 20950 | 10943 |