33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250515 | 192500 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 3481 |
| 3 | 20250515 | 192400 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 4 | 20250515 | 192300 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 5 | 20250515 | 192200 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 6 | 20250515 | 192100 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 7 | 20250515 | 192000 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 8 | 20250515 | 191900 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 9 | 20250515 | 191800 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 10 | 20250515 | 191700 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 11 | 20250515 | 191600 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 12 | 20250515 | 191500 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 13 | 20250515 | 191400 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 14 | 20250515 | 191300 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 15 | 20250515 | 191200 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 16 | 20250515 | 191100 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 17 | 20250515 | 191000 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 18 | 20250515 | 190900 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 19 | 20250515 | 190800 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 20 | 20250515 | 190700 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 21 | 20250515 | 190600 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 22 | 20250515 | 190500 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 23 | 20250515 | 190400 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 24 | 20250515 | 190300 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 25 | 20250515 | 190200 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 26 | 20250515 | 190100 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 27 | 20250515 | 190000 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 28 | 20250515 | 185900 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 29 | 20250515 | 185800 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 30 | 20250515 | 185700 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 31 | 20250515 | 185600 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 32 | 20250515 | 185500 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 3481 |
| 33 | 20250515 | 185400 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 34 | 20250515 | 185300 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 35 | 20250515 | 185200 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 36 | 20250515 | 185100 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 37 | 20250515 | 185000 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 38 | 20250515 | 184900 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 39 | 20250515 | 184800 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 40 | 20250515 | 184700 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 41 | 20250515 | 184600 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 42 | 20250515 | 184500 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 43 | 20250515 | 184400 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 44 | 20250515 | 184300 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 45 | 20250515 | 184200 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 46 | 20250515 | 184100 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 47 | 20250515 | 184000 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 48 | 20250515 | 183900 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 49 | 20250515 | 183800 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 50 | 20250515 | 183700 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 51 | 20250515 | 183600 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 52 | 20250515 | 183500 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 53 | 20250515 | 183400 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 54 | 20250515 | 183300 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 55 | 20250515 | 183200 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 56 | 20250515 | 183100 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 57 | 20250515 | 183000 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 58 | 20250515 | 182900 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 59 | 20250515 | 182800 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 60 | 20250515 | 182700 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 61 | 20250515 | 182600 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 62 | 20250515 | 182500 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 3481 |
| 63 | 20250515 | 182400 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 64 | 20250515 | 182300 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 65 | 20250515 | 182200 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 66 | 20250515 | 182100 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 67 | 20250515 | 182000 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 68 | 20250515 | 181900 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 69 | 20250515 | 181800 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 70 | 20250515 | 181700 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 71 | 20250515 | 181600 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 72 | 20250515 | 181500 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 73 | 20250515 | 181400 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 74 | 20250515 | 181300 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 75 | 20250515 | 181200 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 76 | 20250515 | 181100 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 77 | 20250515 | 181000 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 78 | 20250515 | 180900 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 79 | 20250515 | 180800 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 80 | 20250515 | 180700 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 81 | 20250515 | 180600 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 82 | 20250515 | 180500 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 83 | 20250515 | 180400 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 84 | 20250515 | 180300 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 85 | 20250515 | 180200 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 86 | 20250515 | 180100 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 87 | 20250515 | 180000 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 88 | 20250515 | 175900 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 89 | 20250515 | 175800 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 90 | 20250515 | 175700 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 91 | 20250515 | 175600 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 92 | 20250515 | 175500 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 3481 |
| 93 | 20250515 | 175400 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 94 | 20250515 | 175300 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 95 | 20250515 | 175200 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 96 | 20250515 | 175100 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 97 | 20250515 | 175000 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 98 | 20250515 | 174900 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 99 | 20250515 | 174800 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 100 | 20250515 | 174700 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 101 | 20250515 | 174600 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 102 | 20250515 | 174500 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 103 | 20250515 | 174400 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 104 | 20250515 | 174300 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 105 | 20250515 | 174200 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 106 | 20250515 | 174100 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 107 | 20250515 | 174000 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 108 | 20250515 | 173900 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 109 | 20250515 | 173800 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 110 | 20250515 | 173700 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 111 | 20250515 | 173600 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 112 | 20250515 | 173500 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 113 | 20250515 | 173400 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 114 | 20250515 | 173300 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 115 | 20250515 | 173200 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 116 | 20250515 | 173100 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 117 | 20250515 | 173000 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 118 | 20250515 | 172900 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 119 | 20250515 | 172800 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 120 | 20250515 | 172700 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 121 | 20250515 | 172600 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 122 | 20250515 | 172500 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 3481 |
| 123 | 20250515 | 172400 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 124 | 20250515 | 172300 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 125 | 20250515 | 172200 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 126 | 20250515 | 172100 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 127 | 20250515 | 172000 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 128 | 20250515 | 171900 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 129 | 20250515 | 171800 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 130 | 20250515 | 171700 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 131 | 20250515 | 171600 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 132 | 20250515 | 171500 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 133 | 20250515 | 171400 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 134 | 20250515 | 171300 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 135 | 20250515 | 171200 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 136 | 20250515 | 171100 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 137 | 20250515 | 171000 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 138 | 20250515 | 170900 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 139 | 20250515 | 170800 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 140 | 20250515 | 170700 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 141 | 20250515 | 170600 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 142 | 20250515 | 170500 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 143 | 20250515 | 170400 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 144 | 20250515 | 170300 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 145 | 20250515 | 170200 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 146 | 20250515 | 170100 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 147 | 20250515 | 170000 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 148 | 20250515 | 165900 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 149 | 20250515 | 165800 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 150 | 20250515 | 165700 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 151 | 20250515 | 165600 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 152 | 20250515 | 165500 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 3481 |
| 153 | 20250515 | 165400 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 154 | 20250515 | 165300 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 155 | 20250515 | 165200 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 156 | 20250515 | 165100 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 157 | 20250515 | 165000 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 158 | 20250515 | 164900 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 159 | 20250515 | 164800 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 160 | 20250515 | 164700 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 161 | 20250515 | 164600 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 162 | 20250515 | 164500 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 163 | 20250515 | 164400 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 164 | 20250515 | 164300 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 165 | 20250515 | 164200 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 166 | 20250515 | 164100 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 167 | 20250515 | 164000 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 168 | 20250515 | 163900 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 169 | 20250515 | 163800 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 170 | 20250515 | 163700 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 171 | 20250515 | 163600 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 172 | 20250515 | 163500 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 173 | 20250515 | 163400 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 174 | 20250515 | 163300 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 175 | 20250515 | 163200 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 176 | 20250515 | 163100 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 177 | 20250515 | 163000 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 178 | 20250515 | 162900 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 179 | 20250515 | 162800 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 180 | 20250515 | 162700 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 181 | 20250515 | 162600 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 182 | 20250515 | 162500 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 3481 |
| 183 | 20250515 | 162400 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 184 | 20250515 | 162300 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 185 | 20250515 | 162200 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 186 | 20250515 | 162100 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 187 | 20250515 | 162000 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 188 | 20250515 | 161900 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 189 | 20250515 | 161800 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 190 | 20250515 | 161700 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 191 | 20250515 | 161600 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 192 | 20250515 | 161500 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 193 | 20250515 | 161400 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 194 | 20250515 | 161300 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 195 | 20250515 | 161200 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 196 | 20250515 | 161100 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 197 | 20250515 | 161000 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 198 | 20250515 | 160900 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 199 | 20250515 | 160800 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 200 | 20250515 | 160700 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 201 | 20250515 | 160600 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 202 | 20250515 | 160500 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 203 | 20250515 | 160400 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 204 | 20250515 | 160300 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 205 | 20250515 | 160200 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 206 | 20250515 | 160100 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 207 | 20250515 | 160000 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 208 | 20250515 | 155900 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 209 | 20250515 | 155800 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 210 | 20250515 | 155700 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 211 | 20250515 | 155600 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 212 | 20250515 | 155500 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 3481 |
| 213 | 20250515 | 155400 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 214 | 20250515 | 155300 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 215 | 20250515 | 155200 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 216 | 20250515 | 155100 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 217 | 20250515 | 155000 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 218 | 20250515 | 154900 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 219 | 20250515 | 154800 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 220 | 20250515 | 154700 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 221 | 20250515 | 154600 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 222 | 20250515 | 154500 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 223 | 20250515 | 154400 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 224 | 20250515 | 154300 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 225 | 20250515 | 154200 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 226 | 20250515 | 154100 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 227 | 20250515 | 154000 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 228 | 20250515 | 153900 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 229 | 20250515 | 153800 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 230 | 20250515 | 153700 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 231 | 20250515 | 153600 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 232 | 20250515 | 153500 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 233 | 20250515 | 153400 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 234 | 20250515 | 153300 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 235 | 20250515 | 153200 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 236 | 20250515 | 153100 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 0 |
| 237 | 20250515 | 153000 | 4565096475 | 29850 | 29850 | 29850 | 29850 | 3481 |
| 238 | 20250515 | 152900 | 4461188625 | 29950 | 29950 | 29950 | 29950 | 0 |
| 239 | 20250515 | 152800 | 4461188625 | 29950 | 29950 | 29950 | 29950 | 0 |
| 240 | 20250515 | 152700 | 4461188625 | 29950 | 29950 | 29950 | 29950 | 0 |
| 241 | 20250515 | 152600 | 4461188625 | 29950 | 29950 | 29950 | 29950 | 0 |
| 242 | 20250515 | 152500 | 4461188625 | 29950 | 29950 | 29950 | 29950 | 0 |
| 243 | 20250515 | 152400 | 4461188625 | 29950 | 29950 | 29950 | 29950 | 0 |
| 244 | 20250515 | 152300 | 4461188625 | 29950 | 29950 | 29950 | 29950 | 0 |
| 245 | 20250515 | 152200 | 4461188625 | 29950 | 29950 | 29950 | 29950 | 0 |
| 246 | 20250515 | 152100 | 4461188625 | 29950 | 29950 | 29950 | 29950 | 0 |
| 247 | 20250515 | 152000 | 4461188625 | 29950 | 29950 | 29950 | 29950 | 0 |
| 248 | 20250515 | 151900 | 4461188625 | 29950 | 30000 | 30000 | 29900 | 250 |
| 249 | 20250515 | 151800 | 4453702775 | 29950 | 29950 | 30000 | 29950 | 55 |
| 250 | 20250515 | 151700 | 4452054925 | 30000 | 29950 | 30000 | 29900 | 206 |
| 251 | 20250515 | 151600 | 4445889825 | 29950 | 29900 | 29950 | 29900 | 79 |
| 252 | 20250515 | 151500 | 4443527450 | 29900 | 29900 | 29950 | 29850 | 147 |
| 253 | 20250515 | 151400 | 4439131900 | 29900 | 29900 | 29900 | 29850 | 112 |
| 254 | 20250515 | 151300 | 4435785000 | 29850 | 29850 | 29950 | 29850 | 3427 |
| 255 | 20250515 | 151200 | 4333167900 | 29850 | 29900 | 29900 | 29850 | 110 |
| 256 | 20250515 | 151100 | 4329882100 | 29850 | 29900 | 29900 | 29850 | 52 |
| 257 | 20250515 | 151000 | 4328327950 | 29900 | 29900 | 29900 | 29850 | 269 |
| 258 | 20250515 | 150900 | 4320286550 | 29900 | 29850 | 29900 | 29850 | 119 |
| 259 | 20250515 | 150800 | 4316729150 | 29850 | 29850 | 29900 | 29850 | 216 |
| 260 | 20250515 | 150700 | 4310277300 | 29900 | 29900 | 29900 | 29850 | 98 |
| 261 | 20250515 | 150600 | 4307347500 | 29900 | 29900 | 29900 | 29850 | 56 |
| 262 | 20250515 | 150500 | 4305673200 | 29900 | 29900 | 29900 | 29850 | 279 |
| 263 | 20250515 | 150400 | 4297334350 | 29850 | 29900 | 29950 | 29850 | 265 |
| 264 | 20250515 | 150300 | 4289409800 | 29900 | 29900 | 29900 | 29900 | 133 |
| 265 | 20250515 | 150200 | 4285433100 | 29900 | 29950 | 29950 | 29900 | 546 |
| 266 | 20250515 | 150100 | 4269104650 | 29950 | 29950 | 29950 | 29900 | 138 |
| 267 | 20250515 | 150000 | 4264974950 | 29900 | 29950 | 29950 | 29900 | 33 |
| 268 | 20250515 | 145900 | 4263987250 | 29950 | 29900 | 29950 | 29900 | 441 |
| 269 | 20250515 | 145800 | 4250786000 | 29900 | 29950 | 29950 | 29900 | 1430 |
| 270 | 20250515 | 145700 | 4208026050 | 29950 | 29950 | 29950 | 29950 | 617 |
| 271 | 20250515 | 145600 | 4189546900 | 29900 | 29900 | 29950 | 29900 | 243 |
| 272 | 20250515 | 145500 | 4182269400 | 29950 | 29950 | 29950 | 29900 | 31 |
| 273 | 20250515 | 145400 | 4181341100 | 29950 | 29950 | 29950 | 29900 | 267 |
| 274 | 20250515 | 145300 | 4173344550 | 29950 | 29950 | 29950 | 29900 | 74 |
| 275 | 20250515 | 145200 | 4171128450 | 29950 | 29950 | 29950 | 29900 | 65 |
| 276 | 20250515 | 145100 | 4169181750 | 29950 | 29950 | 29950 | 29900 | 77 |
| 277 | 20250515 | 145000 | 4166875700 | 29950 | 29950 | 30000 | 29900 | 93 |
| 278 | 20250515 | 144900 | 4164092900 | 29950 | 29950 | 30000 | 29950 | 151 |
| 279 | 20250515 | 144800 | 4159569550 | 29950 | 30000 | 30000 | 29950 | 388 |
| 280 | 20250515 | 144700 | 4147948250 | 29950 | 29975 | 30000 | 29950 | 202 |
| 281 | 20250515 | 144600 | 4141897650 | 30000 | 29950 | 30000 | 29950 | 534 |
| 282 | 20250515 | 144500 | 4125890450 | 29950 | 29950 | 30000 | 29900 | 146 |
| 283 | 20250515 | 144400 | 4121516750 | 29950 | 29950 | 30000 | 29950 | 632 |
| 284 | 20250515 | 144300 | 4102587700 | 30000 | 29950 | 30000 | 29950 | 74 |
| 285 | 20250515 | 144200 | 4100367850 | 29950 | 29950 | 29950 | 29900 | 292 |
| 286 | 20250515 | 144100 | 4091623250 | 29950 | 29900 | 29950 | 29900 | 922 |
| 287 | 20250515 | 144000 | 4064012650 | 29900 | 29900 | 29950 | 29850 | 137 |
| 288 | 20250515 | 143900 | 4059916400 | 29900 | 29850 | 29900 | 29800 | 3243 |
| 289 | 20250515 | 143800 | 3962983350 | 29800 | 29850 | 29850 | 29800 | 97 |
| 290 | 20250515 | 143700 | 3960088900 | 29800 | 29800 | 29800 | 29800 | 2 |
| 291 | 20250515 | 143600 | 3960029300 | 29850 | 29800 | 29850 | 29800 | 86 |
| 292 | 20250515 | 143500 | 3957462900 | 29800 | 29750 | 29850 | 29750 | 484 |
| 293 | 20250515 | 143400 | 3943048300 | 29700 | 29750 | 29750 | 29700 | 149 |
| 294 | 20250515 | 143300 | 3938616300 | 29750 | 29800 | 29800 | 29700 | 185 |
| 295 | 20250515 | 143200 | 3933112500 | 29750 | 29800 | 29850 | 29700 | 1410 |
| 296 | 20250515 | 143100 | 3891158900 | 29800 | 29800 | 29850 | 29800 | 155 |
| 297 | 20250515 | 143000 | 3886536100 | 29800 | 29800 | 29850 | 29750 | 248 |
| 298 | 20250515 | 142900 | 3879140800 | 29800 | 29800 | 29800 | 29750 | 158 |
| 299 | 20250515 | 142800 | 3874432800 | 29800 | 29800 | 29800 | 29800 | 197 |
| 300 | 20250515 | 142700 | 3868562200 | 29800 | 29800 | 29800 | 29750 | 47 |
| 301 | 20250515 | 142600 | 3867161950 | 29750 | 29750 | 29800 | 29750 | 55 |
| 302 | 20250515 | 142500 | 3865523300 | 29800 | 29750 | 29800 | 29750 | 464 |
| 303 | 20250515 | 142400 | 3851715200 | 29750 | 29750 | 29800 | 29750 | 371 |
| 304 | 20250515 | 142300 | 3840676400 | 29800 | 29800 | 29800 | 29750 | 81 |
| 305 | 20250515 | 142200 | 3838262700 | 29800 | 29750 | 29800 | 29750 | 260 |
| 306 | 20250515 | 142100 | 3830524800 | 29750 | 29800 | 29800 | 29750 | 89 |
| 307 | 20250515 | 142000 | 3827872700 | 29750 | 29750 | 29800 | 29750 | 70 |
| 308 | 20250515 | 141900 | 3825787100 | 29750 | 29750 | 29800 | 29750 | 48 |
| 309 | 20250515 | 141800 | 3824357650 | 29800 | 29750 | 29800 | 29750 | 110 |
| 310 | 20250515 | 141700 | 3821082050 | 29800 | 29850 | 29850 | 29750 | 1316 |
| 311 | 20250515 | 141600 | 3781866250 | 29850 | 29850 | 29850 | 29800 | 68 |
| 312 | 20250515 | 141500 | 3779836550 | 29800 | 29850 | 29850 | 29800 | 74 |
| 313 | 20250515 | 141400 | 3777628250 | 29850 | 29850 | 29850 | 29800 | 34 |
| 314 | 20250515 | 141300 | 3776613700 | 29850 | 29850 | 29850 | 29800 | 71 |
| 315 | 20250515 | 141200 | 3774495200 | 29800 | 29800 | 29850 | 29800 | 99 |
| 316 | 20250515 | 141100 | 3771540450 | 29850 | 29800 | 29850 | 29800 | 96 |
| 317 | 20250515 | 141000 | 3768674950 | 29850 | 29850 | 29850 | 29800 | 199 |
| 318 | 20250515 | 140900 | 3762735150 | 29850 | 29850 | 29850 | 29800 | 13 |
| 319 | 20250515 | 140800 | 3762347450 | 29850 | 29850 | 29850 | 29800 | 110 |
| 320 | 20250515 | 140700 | 3759064900 | 29800 | 29800 | 29850 | 29800 | 1264 |
| 321 | 20250515 | 140600 | 3721396250 | 29800 | 29850 | 29900 | 29800 | 1679 |
| 322 | 20250515 | 140500 | 3671285900 | 29850 | 29900 | 29900 | 29850 | 172 |
| 323 | 20250515 | 140400 | 3666143450 | 29850 | 29900 | 29900 | 29850 | 175 |
| 324 | 20250515 | 140300 | 3660911350 | 29900 | 29875 | 29900 | 29850 | 120 |
| 325 | 20250515 | 140200 | 3657323825 | 29900 | 29850 | 29900 | 29850 | 397 |
| 326 | 20250515 | 140100 | 3645455375 | 29850 | 29900 | 29900 | 29850 | 63 |
| 327 | 20250515 | 140000 | 3643571825 | 29900 | 29900 | 29900 | 29850 | 267 |
| 328 | 20250515 | 135900 | 3635588875 | 29900 | 29900 | 29900 | 29850 | 66 |
| 329 | 20250515 | 135800 | 3633615825 | 29850 | 29900 | 29900 | 29850 | 77 |
| 330 | 20250515 | 135700 | 3631313625 | 29850 | 29850 | 29900 | 29850 | 78 |
| 331 | 20250515 | 135600 | 3628981875 | 29850 | 29800 | 29875 | 29800 | 559 |
| 332 | 20250515 | 135500 | 3612288875 | 29800 | 29800 | 29850 | 29800 | 130 |
| 333 | 20250515 | 135400 | 3608410725 | 29850 | 29850 | 29850 | 29800 | 103 |
| 334 | 20250515 | 135300 | 3605336925 | 29850 | 29850 | 29850 | 29800 | 116 |
| 335 | 20250515 | 135200 | 3601876125 | 29850 | 29850 | 29850 | 29800 | 82 |
| 336 | 20250515 | 135100 | 3599428800 | 29800 | 29850 | 29850 | 29800 | 359 |
| 337 | 20250515 | 135000 | 3588722050 | 29850 | 29850 | 29850 | 29800 | 122 |
| 338 | 20250515 | 134900 | 3585080600 | 29850 | 29800 | 29850 | 29800 | 79 |
| 339 | 20250515 | 134800 | 3582722750 | 29850 | 29850 | 29850 | 29850 | 553 |
| 340 | 20250515 | 134700 | 3566215700 | 29850 | 29850 | 29850 | 29800 | 95 |
| 341 | 20250515 | 134600 | 3563382600 | 29850 | 29900 | 29900 | 29850 | 589 |
| 342 | 20250515 | 134500 | 3545799550 | 29900 | 29850 | 29900 | 29850 | 93 |
| 343 | 20250515 | 134400 | 3543020300 | 29900 | 29850 | 29900 | 29850 | 73 |
| 344 | 20250515 | 134300 | 3540837850 | 29850 | 29900 | 29900 | 29850 | 118 |
| 345 | 20250515 | 134200 | 3537312900 | 29900 | 29900 | 29900 | 29850 | 180 |
| 346 | 20250515 | 134100 | 3531932000 | 29900 | 29900 | 29900 | 29850 | 780 |
| 347 | 20250515 | 134000 | 3508644950 | 29900 | 29900 | 29900 | 29850 | 3279 |
| 348 | 20250515 | 133900 | 3410612750 | 29850 | 29900 | 29900 | 29850 | 124 |
| 349 | 20250515 | 133800 | 3406907450 | 29900 | 29850 | 29900 | 29850 | 437 |
| 350 | 20250515 | 133700 | 3393861600 | 29900 | 29850 | 30000 | 29800 | 8670 |
| 351 | 20250515 | 133600 | 3134381300 | 29850 | 29850 | 29850 | 29800 | 106 |
| 352 | 20250515 | 133500 | 3131217500 | 29800 | 29850 | 29850 | 29800 | 364 |
| 353 | 20250515 | 133400 | 3120357400 | 29850 | 29850 | 29850 | 29800 | 99 |
| 354 | 20250515 | 133300 | 3117402800 | 29800 | 29800 | 29900 | 29800 | 5236 |
| 355 | 20250515 | 133200 | 2961230950 | 29750 | 29800 | 29800 | 29750 | 444 |
| 356 | 20250515 | 133100 | 2948001550 | 29800 | 29800 | 29800 | 29800 | 63 |
| 357 | 20250515 | 133000 | 2946124150 | 29750 | 29800 | 29800 | 29750 | 82 |
| 358 | 20250515 | 132900 | 2943680800 | 29800 | 29800 | 29800 | 29750 | 69 |
| 359 | 20250515 | 132800 | 2941625450 | 29800 | 29800 | 29800 | 29800 | 161 |
| 360 | 20250515 | 132700 | 2936827650 | 29800 | 29800 | 29800 | 29750 | 84 |
| 361 | 20250515 | 132600 | 2934324700 | 29800 | 29750 | 29800 | 29750 | 122 |
| 362 | 20250515 | 132500 | 2930689350 | 29800 | 29800 | 29800 | 29800 | 138 |
| 363 | 20250515 | 132400 | 2926576950 | 29800 | 29800 | 29800 | 29750 | 246 |
| 364 | 20250515 | 132300 | 2919255450 | 29800 | 29750 | 29800 | 29750 | 1461 |
| 365 | 20250515 | 132200 | 2875788700 | 29750 | 29700 | 29750 | 29700 | 128 |
| 366 | 20250515 | 132100 | 2871984000 | 29750 | 29700 | 29750 | 29700 | 72 |
| 367 | 20250515 | 132000 | 2869842250 | 29750 | 29700 | 29750 | 29700 | 101 |
| 368 | 20250515 | 131900 | 2866838900 | 29750 | 29700 | 29750 | 29700 | 55 |
| 369 | 20250515 | 131800 | 2865203050 | 29700 | 29750 | 29750 | 29700 | 93 |
| 370 | 20250515 | 131700 | 2862437400 | 29750 | 29725 | 29750 | 29700 | 60 |
| 371 | 20250515 | 131600 | 2860653275 | 29750 | 29750 | 29750 | 29700 | 86 |
| 372 | 20250515 | 131500 | 2858095025 | 29750 | 29750 | 29750 | 29750 | 149 |
| 373 | 20250515 | 131400 | 2853662275 | 29750 | 29750 | 29750 | 29700 | 1360 |
| 374 | 20250515 | 131300 | 2813202525 | 29750 | 29750 | 29750 | 29700 | 103 |
| 375 | 20250515 | 131200 | 2810138425 | 29700 | 29750 | 29750 | 29700 | 74 |
| 376 | 20250515 | 131100 | 2807938475 | 29750 | 29700 | 29750 | 29700 | 57 |
| 377 | 20250515 | 131000 | 2806243025 | 29750 | 29750 | 29750 | 29700 | 605 |
| 378 | 20250515 | 130900 | 2788249075 | 29750 | 29750 | 29750 | 29700 | 183 |
| 379 | 20250515 | 130800 | 2782810375 | 29750 | 29750 | 29750 | 29750 | 64 |
| 380 | 20250515 | 130700 | 2780906375 | 29750 | 29725 | 29750 | 29700 | 98 |
| 381 | 20250515 | 130600 | 2777991125 | 29750 | 29700 | 29750 | 29700 | 62 |
| 382 | 20250515 | 130500 | 2776146975 | 29750 | 29750 | 29750 | 29700 | 115 |
| 383 | 20250515 | 130400 | 2772725775 | 29750 | 29750 | 29750 | 29700 | 220 |
| 384 | 20250515 | 130300 | 2766181025 | 29750 | 29700 | 29750 | 29700 | 116 |
| 385 | 20250515 | 130200 | 2762730775 | 29750 | 29700 | 29750 | 29700 | 64 |
| 386 | 20250515 | 130100 | 2760827075 | 29750 | 29750 | 29750 | 29700 | 91 |
| 387 | 20250515 | 130000 | 2758122325 | 29700 | 29700 | 29750 | 29700 | 89 |
| 388 | 20250515 | 125900 | 2755476125 | 29750 | 29650 | 29750 | 29650 | 1635 |
| 389 | 20250515 | 125800 | 2706932325 | 29600 | 29650 | 29650 | 29600 | 45 |
| 390 | 20250515 | 125700 | 2705598175 | 29650 | 29650 | 29650 | 29600 | 58 |
| 391 | 20250515 | 125600 | 2703878725 | 29650 | 29550 | 29650 | 29550 | 229 |
| 392 | 20250515 | 125500 | 2697091875 | 29600 | 29550 | 29600 | 29550 | 1003 |
| 393 | 20250515 | 125400 | 2667416725 | 29500 | 29550 | 29550 | 29500 | 46 |
| 394 | 20250515 | 125300 | 2666057725 | 29550 | 29550 | 29550 | 29550 | 33 |
| 395 | 20250515 | 125200 | 2665082575 | 29550 | 29550 | 29550 | 29500 | 84 |
| 396 | 20250515 | 125100 | 2662600625 | 29550 | 29500 | 29550 | 29500 | 89 |
| 397 | 20250515 | 125000 | 2659972925 | 29500 | 29500 | 29550 | 29500 | 233 |
| 398 | 20250515 | 124900 | 2653097475 | 29450 | 29450 | 29500 | 29450 | 53 |
| 399 | 20250515 | 124800 | 2651534625 | 29500 | 29500 | 29500 | 29450 | 81 |
| 400 | 20250515 | 124700 | 2649147225 | 29500 | 29450 | 29500 | 29450 | 471 |
| 401 | 20250515 | 124600 | 2635254125 | 29500 | 29450 | 29500 | 29450 | 159 |
| 402 | 20250515 | 124500 | 2630567525 | 29450 | 29450 | 29500 | 29450 | 705 |
| 403 | 20250515 | 124400 | 2609802175 | 29450 | 29500 | 29500 | 29450 | 48 |
| 404 | 20250515 | 124300 | 2608386525 | 29500 | 29500 | 29500 | 29500 | 48 |
| 405 | 20250515 | 124200 | 2606970525 | 29450 | 29500 | 29500 | 29450 | 54 |
| 406 | 20250515 | 124100 | 2605377775 | 29500 | 29450 | 29500 | 29450 | 104 |
| 407 | 20250515 | 124000 | 2602311525 | 29500 | 29500 | 29550 | 29500 | 1024 |
| 408 | 20250515 | 123900 | 2572102325 | 29450 | 29500 | 29500 | 29450 | 58 |
| 409 | 20250515 | 123800 | 2570392225 | 29500 | 29500 | 29550 | 29500 | 420 |
| 410 | 20250515 | 123700 | 2558000225 | 29500 | 29500 | 29550 | 29500 | 812 |
| 411 | 20250515 | 123600 | 2534044325 | 29500 | 29500 | 29550 | 29450 | 278 |
| 412 | 20250515 | 123500 | 2525841925 | 29550 | 29550 | 29550 | 29550 | 25 |
| 413 | 20250515 | 123400 | 2525103175 | 29550 | 29550 | 29550 | 29500 | 693 |
| 414 | 20250515 | 123300 | 2504655775 | 29550 | 29500 | 29550 | 29500 | 1163 |
| 415 | 20250515 | 123200 | 2470344025 | 29500 | 29550 | 29550 | 29500 | 71 |
| 416 | 20250515 | 123100 | 2468246225 | 29550 | 29550 | 29550 | 29500 | 54 |
| 417 | 20250515 | 123000 | 2466651275 | 29550 | 29550 | 29550 | 29500 | 47 |
| 418 | 20250515 | 122900 | 2465262775 | 29550 | 29550 | 29550 | 29500 | 83 |
| 419 | 20250515 | 122800 | 2462810325 | 29500 | 29525 | 29550 | 29500 | 61 |
| 420 | 20250515 | 122700 | 2461008925 | 29500 | 29550 | 29550 | 29500 | 88 |
| 421 | 20250515 | 122600 | 2458409125 | 29550 | 29550 | 29550 | 29500 | 76 |
| 422 | 20250515 | 122500 | 2456163825 | 29550 | 29550 | 29550 | 29550 | 29 |
| 423 | 20250515 | 122400 | 2455306875 | 29550 | 29500 | 29550 | 29500 | 109 |
| 424 | 20250515 | 122300 | 2452086275 | 29550 | 29550 | 29550 | 29550 | 78 |
| 425 | 20250515 | 122200 | 2449781375 | 29500 | 29550 | 29550 | 29500 | 115 |
| 426 | 20250515 | 122100 | 2446385125 | 29550 | 29550 | 29550 | 29500 | 167 |
| 427 | 20250515 | 122000 | 2441450525 | 29550 | 29550 | 29550 | 29500 | 344 |
| 428 | 20250515 | 121900 | 2431285725 | 29500 | 29550 | 29550 | 29500 | 167 |
| 429 | 20250515 | 121800 | 2426354275 | 29550 | 29500 | 29550 | 29500 | 75 |
| 430 | 20250515 | 121700 | 2424138325 | 29550 | 29525 | 29550 | 29500 | 50 |
| 431 | 20250515 | 121600 | 2422660925 | 29550 | 29550 | 29550 | 29500 | 121 |
| 432 | 20250515 | 121500 | 2419088125 | 29550 | 29525 | 29550 | 29500 | 29 |
| 433 | 20250515 | 121400 | 2418231350 | 29550 | 29550 | 29600 | 29500 | 894 |
| 434 | 20250515 | 121300 | 2391825250 | 29600 | 29600 | 29600 | 29550 | 2051 |
| 435 | 20250515 | 121200 | 2331118800 | 29650 | 29650 | 29650 | 29650 | 41 |
| 436 | 20250515 | 121100 | 2329903150 | 29650 | 29600 | 29650 | 29600 | 165 |
| 437 | 20250515 | 121000 | 2325015850 | 29650 | 29650 | 29650 | 29600 | 577 |
| 438 | 20250515 | 120900 | 2307912600 | 29600 | 29650 | 29650 | 29600 | 106 |
| 439 | 20250515 | 120800 | 2304772550 | 29650 | 29600 | 29650 | 29600 | 112 |
| 440 | 20250515 | 120700 | 2301452400 | 29650 | 29650 | 29700 | 29650 | 278 |
| 441 | 20250515 | 120600 | 2293207650 | 29700 | 29700 | 29700 | 29650 | 92 |
| 442 | 20250515 | 120500 | 2290475950 | 29700 | 29650 | 29700 | 29650 | 45 |
| 443 | 20250515 | 120400 | 2289139550 | 29650 | 29650 | 29700 | 29650 | 623 |
| 444 | 20250515 | 120300 | 2270665800 | 29700 | 29650 | 29700 | 29650 | 102 |
| 445 | 20250515 | 120200 | 2267637600 | 29650 | 29650 | 29700 | 29650 | 90 |
| 446 | 20250515 | 120100 | 2264967650 | 29700 | 29700 | 29700 | 29650 | 135 |
| 447 | 20250515 | 120000 | 2260961250 | 29700 | 29650 | 29700 | 29650 | 82 |
| 448 | 20250515 | 115900 | 2258525900 | 29650 | 29700 | 29700 | 29650 | 187 |
| 449 | 20250515 | 115800 | 2252978000 | 29700 | 29700 | 29750 | 29650 | 839 |
| 450 | 20250515 | 115700 | 2228087150 | 29700 | 29750 | 29750 | 29700 | 197 |
| 451 | 20250515 | 115600 | 2222234100 | 29700 | 29700 | 29750 | 29700 | 478 |
| 452 | 20250515 | 115500 | 2208034750 | 29750 | 29700 | 29750 | 29700 | 65 |
| 453 | 20250515 | 115400 | 2206101100 | 29700 | 29750 | 29750 | 29700 | 56 |
| 454 | 20250515 | 115300 | 2204435350 | 29750 | 29750 | 29750 | 29700 | 207 |
| 455 | 20250515 | 115200 | 2198277500 | 29800 | 29750 | 29800 | 29750 | 176 |
| 456 | 20250515 | 115100 | 2193034450 | 29800 | 29800 | 29800 | 29750 | 832 |
| 457 | 20250515 | 115000 | 2168278950 | 29800 | 29800 | 29800 | 29750 | 112 |
| 458 | 20250515 | 114900 | 2164943000 | 29800 | 29750 | 29800 | 29750 | 101 |
| 459 | 20250515 | 114800 | 2161935900 | 29800 | 29800 | 29800 | 29750 | 219 |
| 460 | 20250515 | 114700 | 2155410700 | 29800 | 29800 | 29800 | 29800 | 125 |
| 461 | 20250515 | 114600 | 2151685700 | 29800 | 29850 | 29850 | 29750 | 419 |
| 462 | 20250515 | 114500 | 2139199150 | 29850 | 29800 | 29850 | 29800 | 126 |
| 463 | 20250515 | 114400 | 2135440400 | 29800 | 29800 | 29850 | 29800 | 723 |
| 464 | 20250515 | 114300 | 2113893450 | 29800 | 29750 | 29800 | 29750 | 86 |
| 465 | 20250515 | 114200 | 2111331700 | 29750 | 29800 | 29800 | 29750 | 83 |
| 466 | 20250515 | 114100 | 2108859400 | 29800 | 29800 | 29800 | 29750 | 499 |
| 467 | 20250515 | 114000 | 2093989450 | 29800 | 29800 | 29800 | 29750 | 224 |
| 468 | 20250515 | 113900 | 2087319600 | 29750 | 29750 | 29800 | 29750 | 124 |
| 469 | 20250515 | 113800 | 2083626800 | 29750 | 29800 | 29800 | 29750 | 121 |
| 470 | 20250515 | 113700 | 2080023600 | 29800 | 29750 | 29800 | 29700 | 497 |
| 471 | 20250515 | 113600 | 2065223000 | 29750 | 29750 | 29800 | 29750 | 995 |
| 472 | 20250515 | 113500 | 2035582450 | 29750 | 29800 | 29800 | 29700 | 2093 |
| 473 | 20250515 | 113400 | 1973306900 | 29800 | 29750 | 29800 | 29750 | 738 |
| 474 | 20250515 | 113300 | 1951320400 | 29800 | 29750 | 29800 | 29700 | 566 |
| 475 | 20250515 | 113200 | 1934457300 | 29750 | 29700 | 29750 | 29650 | 481 |
| 476 | 20250515 | 113100 | 1920163600 | 29700 | 29700 | 29750 | 29650 | 756 |
| 477 | 20250515 | 113000 | 1897679450 | 29700 | 29650 | 29750 | 29650 | 1699 |
| 478 | 20250515 | 112900 | 1847220850 | 29650 | 29500 | 29700 | 29500 | 6197 |
| 479 | 20250515 | 112800 | 1663842100 | 29550 | 29500 | 29550 | 29500 | 863 |
| 480 | 20250515 | 112700 | 1638382250 | 29500 | 29450 | 29500 | 29450 | 177 |
| 481 | 20250515 | 112600 | 1633164500 | 29450 | 29500 | 29500 | 29450 | 63 |
| 482 | 20250515 | 112500 | 1631307100 | 29450 | 29450 | 29500 | 29450 | 106 |
| 483 | 20250515 | 112400 | 1628182200 | 29450 | 29500 | 29500 | 29450 | 383 |
| 484 | 20250515 | 112300 | 1616892150 | 29500 | 29550 | 29550 | 29500 | 69 |
| 485 | 20250515 | 112200 | 1614854850 | 29550 | 29550 | 29550 | 29550 | 144 |
| 486 | 20250515 | 112100 | 1610599650 | 29550 | 29600 | 29600 | 29550 | 710 |
| 487 | 20250515 | 112000 | 1589617800 | 29600 | 29600 | 29600 | 29550 | 147 |
| 488 | 20250515 | 111900 | 1585267650 | 29550 | 29600 | 29600 | 29550 | 159 |
| 489 | 20250515 | 111800 | 1580566250 | 29600 | 29600 | 29600 | 29550 | 165 |
| 490 | 20250515 | 111700 | 1575685100 | 29600 | 29600 | 29600 | 29550 | 122 |
| 491 | 20250515 | 111600 | 1572074400 | 29600 | 29600 | 29600 | 29550 | 53 |
| 492 | 20250515 | 111500 | 1570505900 | 29550 | 29600 | 29600 | 29550 | 131 |
| 493 | 20250515 | 111400 | 1566631000 | 29600 | 29600 | 29600 | 29550 | 1656 |
| 494 | 20250515 | 111300 | 1517613700 | 29600 | 29600 | 29600 | 29550 | 67 |
| 495 | 20250515 | 111200 | 1515631650 | 29550 | 29500 | 29600 | 29500 | 1776 |
| 496 | 20250515 | 111100 | 1463170000 | 29450 | 29500 | 29500 | 29450 | 128 |
| 497 | 20250515 | 111000 | 1459394275 | 29450 | 29450 | 29525 | 29400 | 745 |
| 498 | 20250515 | 110900 | 1437439675 | 29400 | 29450 | 29450 | 29250 | 1279 |
| 499 | 20250515 | 110800 | 1399888225 | 29450 | 29500 | 29550 | 29450 | 386 |
| 500 | 20250515 | 110700 | 1388499925 | 29500 | 29500 | 29550 | 29500 | 91 |
| 501 | 20250515 | 110600 | 1385811525 | 29500 | 29500 | 29550 | 29500 | 215 |
| 502 | 20250515 | 110500 | 1379468325 | 29500 | 29500 | 29550 | 29500 | 220 |
| 503 | 20250515 | 110400 | 1372976975 | 29500 | 29525 | 29550 | 29500 | 128 |
| 504 | 20250515 | 110300 | 1369195600 | 29500 | 29500 | 29550 | 29500 | 72 |
| 505 | 20250515 | 110200 | 1367069550 | 29500 | 29400 | 29550 | 29400 | 2456 |
| 506 | 20250515 | 110100 | 1294688850 | 29400 | 29400 | 29400 | 29350 | 168 |
| 507 | 20250515 | 110000 | 1289749950 | 29400 | 29400 | 29450 | 29250 | 575 |
| 508 | 20250515 | 105900 | 1272861650 | 29350 | 29400 | 29400 | 29350 | 132 |
| 509 | 20250515 | 105800 | 1268986650 | 29350 | 29400 | 29400 | 29350 | 425 |
| 510 | 20250515 | 105700 | 1256504600 | 29400 | 29450 | 29450 | 29350 | 72 |
| 511 | 20250515 | 105600 | 1254387550 | 29400 | 29450 | 29500 | 29400 | 447 |
| 512 | 20250515 | 105500 | 1241227600 | 29450 | 29300 | 29550 | 29300 | 6277 |
| 513 | 20250515 | 105400 | 1056351000 | 29400 | 29300 | 29400 | 29300 | 1320 |
| 514 | 20250515 | 105300 | 1017612900 | 29300 | 29300 | 29300 | 29250 | 1112 |
| 515 | 20250515 | 105200 | 985034650 | 29250 | 29100 | 29250 | 29100 | 1556 |
| 516 | 20250515 | 105100 | 939592700 | 29100 | 29050 | 29100 | 29050 | 968 |
| 517 | 20250515 | 105000 | 911435000 | 29050 | 28950 | 29050 | 28950 | 663 |
| 518 | 20250515 | 104900 | 892195300 | 28950 | 28950 | 28950 | 28950 | 35 |
| 519 | 20250515 | 104800 | 891182050 | 29000 | 28950 | 29000 | 28950 | 47 |
| 520 | 20250515 | 104700 | 889820750 | 28950 | 28950 | 28950 | 28950 | 13 |
| 521 | 20250515 | 104600 | 889444400 | 29000 | 29050 | 29050 | 28950 | 740 |
| 522 | 20250515 | 104500 | 867984150 | 29000 | 29100 | 29100 | 29000 | 403 |
| 523 | 20250515 | 104400 | 856274250 | 29100 | 29000 | 29100 | 29000 | 498 |
| 524 | 20250515 | 104300 | 841817600 | 29000 | 28900 | 29050 | 28900 | 2060 |
| 525 | 20250515 | 104200 | 782148000 | 28950 | 28600 | 28950 | 28600 | 3406 |
| 526 | 20250515 | 104100 | 683874800 | 28650 | 28600 | 28650 | 28600 | 398 |
| 527 | 20250515 | 104000 | 672475500 | 28600 | 28625 | 28625 | 28600 | 105 |
| 528 | 20250515 | 103900 | 669472450 | 28600 | 28575 | 28600 | 28575 | 270 |
| 529 | 20250515 | 103800 | 661750500 | 28550 | 28550 | 28600 | 28500 | 4005 |
| 530 | 20250515 | 103700 | 547414850 | 28500 | 28550 | 28550 | 28500 | 711 |
| 531 | 20250515 | 103600 | 527117100 | 28550 | 28500 | 28550 | 28500 | 20 |
| 532 | 20250515 | 103500 | 526546650 | 28500 | 28500 | 28500 | 28500 | 6 |
| 533 | 20250515 | 103400 | 526375650 | 28550 | 28450 | 28550 | 28450 | 2498 |
| 534 | 20250515 | 103300 | 455178350 | 28450 | 28450 | 28450 | 28450 | 5 |
| 535 | 20250515 | 103200 | 455036100 | 28500 | 28500 | 28500 | 28500 | 1 |
| 536 | 20250515 | 103100 | 455007600 | 28450 | 28500 | 28500 | 28450 | 136 |
| 537 | 20250515 | 103000 | 451131850 | 28500 | 28450 | 28500 | 28450 | 1094 |
| 538 | 20250515 | 102900 | 419953100 | 28400 | 28500 | 28500 | 28400 | 2 |
| 539 | 20250515 | 102800 | 419896200 | 28500 | 28350 | 28500 | 28350 | 425 |
| 540 | 20250515 | 102700 | 407816550 | 28350 | 28350 | 28350 | 28350 | 0 |
| 541 | 20250515 | 102600 | 407816550 | 28350 | 28400 | 28400 | 28350 | 15 |
| 542 | 20250515 | 102500 | 407390800 | 28400 | 28400 | 28400 | 28350 | 9 |
| 543 | 20250515 | 102400 | 407135450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 544 | 20250515 | 102300 | 407135450 | 28400 | 28400 | 28400 | 28400 | 464 |
| 545 | 20250515 | 102200 | 393957850 | 28450 | 28450 | 28450 | 28450 | 0 |
| 546 | 20250515 | 102100 | 393957850 | 28450 | 28450 | 28450 | 28400 | 81 |
| 547 | 20250515 | 102000 | 391653700 | 28400 | 28400 | 28400 | 28400 | 19 |
| 548 | 20250515 | 101900 | 391114100 | 28450 | 28450 | 28450 | 28400 | 34 |
| 549 | 20250515 | 101800 | 390147450 | 28400 | 28400 | 28400 | 28400 | 17 |
| 550 | 20250515 | 101700 | 389664650 | 28400 | 28400 | 28400 | 28400 | 25 |
| 551 | 20250515 | 101600 | 388954650 | 28400 | 28400 | 28400 | 28400 | 27 |
| 552 | 20250515 | 101500 | 388187850 | 28400 | 28400 | 28400 | 28400 | 33 |
| 553 | 20250515 | 101400 | 387250650 | 28400 | 28400 | 28400 | 28400 | 29 |
| 554 | 20250515 | 101300 | 386427050 | 28400 | 28400 | 28400 | 28400 | 5 |
| 555 | 20250515 | 101200 | 386285050 | 28450 | 28400 | 28450 | 28400 | 92 |
| 556 | 20250515 | 101100 | 383670050 | 28400 | 28400 | 28400 | 28400 | 100 |
| 557 | 20250515 | 101000 | 380830050 | 28400 | 28450 | 28450 | 28400 | 527 |
| 558 | 20250515 | 100900 | 365838800 | 28400 | 28450 | 28450 | 28400 | 118 |
| 559 | 20250515 | 100800 | 362484700 | 28425 | 28425 | 28450 | 28425 | 58 |
| 560 | 20250515 | 100700 | 360835875 | 28400 | 28375 | 28400 | 28375 | 253 |
| 561 | 20250515 | 100600 | 353651175 | 28375 | 28375 | 28375 | 28375 | 15 |
| 562 | 20250515 | 100500 | 353225550 | 28350 | 28400 | 28400 | 28350 | 17 |
| 563 | 20250515 | 100400 | 352743000 | 28400 | 28400 | 28400 | 28400 | 0 |
| 564 | 20250515 | 100300 | 352743000 | 28400 | 28400 | 28400 | 28400 | 198 |
| 565 | 20250515 | 100200 | 347119800 | 28400 | 28400 | 28400 | 28400 | 105 |
| 566 | 20250515 | 100100 | 344137800 | 28400 | 28400 | 28400 | 28400 | 1054 |
| 567 | 20250515 | 100000 | 314204200 | 28400 | 28450 | 28450 | 28400 | 6 |
| 568 | 20250515 | 095900 | 314033750 | 28450 | 28450 | 28450 | 28450 | 234 |
| 569 | 20250515 | 095800 | 307376450 | 28450 | 28450 | 28500 | 28450 | 582 |
| 570 | 20250515 | 095700 | 290798550 | 28450 | 28350 | 28450 | 28350 | 1386 |
| 571 | 20250515 | 095600 | 251412450 | 28400 | 28400 | 28400 | 28400 | 224 |
| 572 | 20250515 | 095500 | 245050850 | 28400 | 28400 | 28400 | 28400 | 11 |
| 573 | 20250515 | 095400 | 244738450 | 28400 | 28400 | 28400 | 28400 | 116 |
| 574 | 20250515 | 095300 | 241444050 | 28350 | 28400 | 28400 | 28350 | 58 |
| 575 | 20250515 | 095200 | 239797750 | 28400 | 28350 | 28400 | 28350 | 23 |
| 576 | 20250515 | 095100 | 239144800 | 28350 | 28350 | 28350 | 28350 | 0 |
| 577 | 20250515 | 095000 | 239144800 | 28350 | 28350 | 28400 | 28350 | 93 |
| 578 | 20250515 | 094900 | 236504900 | 28350 | 28350 | 28350 | 28350 | 34 |
| 579 | 20250515 | 094800 | 235541000 | 28350 | 28350 | 28350 | 28350 | 15 |
| 580 | 20250515 | 094700 | 235115750 | 28400 | 28350 | 28400 | 28350 | 79 |
| 581 | 20250515 | 094600 | 232874650 | 28350 | 28250 | 28350 | 28250 | 1239 |
| 582 | 20250515 | 094500 | 197759900 | 28200 | 28200 | 28200 | 28200 | 5 |
| 583 | 20250515 | 094400 | 197618900 | 28250 | 28150 | 28250 | 28150 | 189 |
| 584 | 20250515 | 094300 | 192290950 | 28150 | 28050 | 28150 | 28050 | 83 |
| 585 | 20250515 | 094200 | 189958850 | 28050 | 28050 | 28100 | 28050 | 36 |
| 586 | 20250515 | 094100 | 188948900 | 28100 | 28100 | 28100 | 28050 | 20 |
| 587 | 20250515 | 094000 | 188387600 | 28050 | 28100 | 28100 | 28050 | 22 |
| 588 | 20250515 | 093900 | 187770350 | 28050 | 28050 | 28050 | 28050 | 6 |
| 589 | 20250515 | 093800 | 187602050 | 28050 | 28050 | 28100 | 28050 | 82 |
| 590 | 20250515 | 093700 | 185301500 | 28050 | 28000 | 28050 | 28000 | 14 |
| 591 | 20250515 | 093600 | 184909050 | 28050 | 28100 | 28100 | 28050 | 7 |
| 592 | 20250515 | 093500 | 184712650 | 28050 | 28050 | 28050 | 28050 | 51 |
| 593 | 20250515 | 093400 | 183282100 | 28100 | 28050 | 28100 | 28050 | 177 |
| 594 | 20250515 | 093300 | 178316950 | 28050 | 28050 | 28050 | 28050 | 17 |
| 595 | 20250515 | 093200 | 177840100 | 28100 | 28100 | 28100 | 28050 | 23 |
| 596 | 20250515 | 093100 | 177194650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 597 | 20250515 | 093000 | 177194650 | 28100 | 28150 | 28150 | 28100 | 78 |
| 598 | 20250515 | 092900 | 174999000 | 28200 | 28200 | 28200 | 28200 | 2 |
| 599 | 20250515 | 092800 | 174942600 | 28200 | 28200 | 28200 | 28150 | 21 |
| 600 | 20250515 | 092700 | 174350650 | 28200 | 28150 | 28250 | 28150 | 15 |
| 601 | 20250515 | 092600 | 173927550 | 28250 | 28200 | 28250 | 28200 | 48 |
| 602 | 20250515 | 092500 | 172573600 | 28150 | 28150 | 28150 | 28150 | 76 |
| 603 | 20250515 | 092400 | 170434200 | 28150 | 28200 | 28200 | 28150 | 40 |
| 604 | 20250515 | 092300 | 169308150 | 28200 | 28100 | 28200 | 28100 | 234 |
| 605 | 20250515 | 092200 | 162721300 | 28100 | 28050 | 28100 | 28050 | 84 |
| 606 | 20250515 | 092100 | 160362800 | 27950 | 27950 | 28000 | 27950 | 170 |
| 607 | 20250515 | 092000 | 155605500 | 27950 | 28000 | 28000 | 27950 | 31 |
| 608 | 20250515 | 091900 | 154738000 | 28000 | 28000 | 28000 | 27950 | 93 |
| 609 | 20250515 | 091800 | 152134500 | 28000 | 28000 | 28000 | 28000 | 24 |
| 610 | 20250515 | 091700 | 151462500 | 28000 | 28050 | 28050 | 28000 | 191 |
| 611 | 20250515 | 091600 | 146113500 | 28050 | 28100 | 28100 | 28050 | 98 |
| 612 | 20250515 | 091500 | 143360550 | 28100 | 28150 | 28150 | 28100 | 62 |
| 613 | 20250515 | 091400 | 141615300 | 28150 | 28200 | 28200 | 28150 | 35 |
| 614 | 20250515 | 091300 | 140629150 | 28200 | 28200 | 28200 | 28150 | 84 |
| 615 | 20250515 | 091200 | 138261900 | 28200 | 28200 | 28200 | 28200 | 10 |
| 616 | 20250515 | 091100 | 137979900 | 28250 | 28250 | 28250 | 28250 | 21 |
| 617 | 20250515 | 091000 | 137386650 | 28250 | 28300 | 28350 | 28250 | 378 |
| 618 | 20250515 | 090900 | 126682850 | 28300 | 28300 | 28300 | 28300 | 71 |
| 619 | 20250515 | 090800 | 124673550 | 28300 | 28350 | 28350 | 28300 | 59 |
| 620 | 20250515 | 090700 | 123001150 | 28350 | 28400 | 28400 | 28350 | 59 |
| 621 | 20250515 | 090600 | 121328300 | 28400 | 28450 | 28450 | 28400 | 402 |
| 622 | 20250515 | 090500 | 109911450 | 28400 | 28400 | 28400 | 28400 | 781 |
| 623 | 20250515 | 090400 | 87731050 | 28500 | 28400 | 28500 | 28400 | 150 |
| 624 | 20250515 | 090300 | 83466050 | 28400 | 28400 | 28400 | 28400 | 366 |
| 625 | 20250515 | 090200 | 73071650 | 28400 | 28300 | 28400 | 28300 | 928 |
| 626 | 20250515 | 090100 | 46778500 | 28300 | 28300 | 28300 | 28300 | 132 |
| 627 | 20250515 | 090000 | 43042900 | 28350 | 28400 | 28400 | 28250 | 1517 |