30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250513 | 182500 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 1908 |
| 3 | 20250513 | 182400 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 4 | 20250513 | 182300 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 5 | 20250513 | 182200 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 6 | 20250513 | 182100 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 7 | 20250513 | 182000 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 8 | 20250513 | 181900 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 9 | 20250513 | 181800 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 10 | 20250513 | 181700 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 11 | 20250513 | 181600 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 12 | 20250513 | 181500 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 13 | 20250513 | 181400 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 14 | 20250513 | 181300 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 15 | 20250513 | 181200 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 16 | 20250513 | 181100 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 17 | 20250513 | 181000 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 18 | 20250513 | 180900 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 19 | 20250513 | 180800 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 20 | 20250513 | 180700 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 21 | 20250513 | 180600 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 22 | 20250513 | 180500 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 23 | 20250513 | 180400 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 24 | 20250513 | 180300 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 25 | 20250513 | 180200 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 26 | 20250513 | 180100 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 27 | 20250513 | 180000 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 28 | 20250513 | 175900 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 29 | 20250513 | 175800 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 30 | 20250513 | 175700 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 31 | 20250513 | 175600 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 32 | 20250513 | 175500 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 1908 |
| 33 | 20250513 | 175400 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 34 | 20250513 | 175300 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 35 | 20250513 | 175200 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 36 | 20250513 | 175100 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 37 | 20250513 | 175000 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 38 | 20250513 | 174900 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 39 | 20250513 | 174800 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 40 | 20250513 | 174700 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 41 | 20250513 | 174600 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 42 | 20250513 | 174500 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 43 | 20250513 | 174400 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 44 | 20250513 | 174300 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 45 | 20250513 | 174200 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 46 | 20250513 | 174100 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 47 | 20250513 | 174000 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 48 | 20250513 | 173900 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 49 | 20250513 | 173800 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 50 | 20250513 | 173700 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 51 | 20250513 | 173600 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 52 | 20250513 | 173500 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 53 | 20250513 | 173400 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 54 | 20250513 | 173300 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 55 | 20250513 | 173200 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 56 | 20250513 | 173100 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 57 | 20250513 | 173000 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 58 | 20250513 | 172900 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 59 | 20250513 | 172800 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 60 | 20250513 | 172700 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 61 | 20250513 | 172600 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 62 | 20250513 | 172500 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 1908 |
| 63 | 20250513 | 172400 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 64 | 20250513 | 172300 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 65 | 20250513 | 172200 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 66 | 20250513 | 172100 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 67 | 20250513 | 172000 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 68 | 20250513 | 171900 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 69 | 20250513 | 171800 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 70 | 20250513 | 171700 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 71 | 20250513 | 171600 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 72 | 20250513 | 171500 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 73 | 20250513 | 171400 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 74 | 20250513 | 171300 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 75 | 20250513 | 171200 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 76 | 20250513 | 171100 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 77 | 20250513 | 171000 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 78 | 20250513 | 170900 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 79 | 20250513 | 170800 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 80 | 20250513 | 170700 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 81 | 20250513 | 170600 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 82 | 20250513 | 170500 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 83 | 20250513 | 170400 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 84 | 20250513 | 170300 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 85 | 20250513 | 170200 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 86 | 20250513 | 170100 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 87 | 20250513 | 170000 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 88 | 20250513 | 165900 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 89 | 20250513 | 165800 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 90 | 20250513 | 165700 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 91 | 20250513 | 165600 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 92 | 20250513 | 165500 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 1908 |
| 93 | 20250513 | 165400 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 94 | 20250513 | 165300 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 95 | 20250513 | 165200 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 96 | 20250513 | 165100 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 97 | 20250513 | 165000 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 98 | 20250513 | 164900 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 99 | 20250513 | 164800 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 100 | 20250513 | 164700 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 101 | 20250513 | 164600 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 102 | 20250513 | 164500 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 103 | 20250513 | 164400 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 104 | 20250513 | 164300 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 105 | 20250513 | 164200 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 106 | 20250513 | 164100 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 107 | 20250513 | 164000 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 108 | 20250513 | 163900 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 109 | 20250513 | 163800 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 110 | 20250513 | 163700 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 111 | 20250513 | 163600 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 112 | 20250513 | 163500 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 113 | 20250513 | 163400 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 114 | 20250513 | 163300 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 115 | 20250513 | 163200 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 116 | 20250513 | 163100 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 117 | 20250513 | 163000 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 118 | 20250513 | 162900 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 119 | 20250513 | 162800 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 120 | 20250513 | 162700 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 121 | 20250513 | 162600 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 122 | 20250513 | 162500 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 1908 |
| 123 | 20250513 | 162400 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 124 | 20250513 | 162300 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 125 | 20250513 | 162200 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 126 | 20250513 | 162100 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 127 | 20250513 | 162000 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 128 | 20250513 | 161900 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 129 | 20250513 | 161800 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 130 | 20250513 | 161700 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 131 | 20250513 | 161600 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 132 | 20250513 | 161500 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 133 | 20250513 | 161400 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 134 | 20250513 | 161300 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 135 | 20250513 | 161200 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 136 | 20250513 | 161100 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 137 | 20250513 | 161000 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 138 | 20250513 | 160900 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 139 | 20250513 | 160800 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 140 | 20250513 | 160700 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 141 | 20250513 | 160600 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 142 | 20250513 | 160500 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 143 | 20250513 | 160400 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 144 | 20250513 | 160300 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 145 | 20250513 | 160200 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 146 | 20250513 | 160100 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 147 | 20250513 | 160000 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 148 | 20250513 | 155900 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 149 | 20250513 | 155800 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 150 | 20250513 | 155700 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 151 | 20250513 | 155600 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 152 | 20250513 | 155500 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 1908 |
| 153 | 20250513 | 155400 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 154 | 20250513 | 155300 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 155 | 20250513 | 155200 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 156 | 20250513 | 155100 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 157 | 20250513 | 155000 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 158 | 20250513 | 154900 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 159 | 20250513 | 154800 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 160 | 20250513 | 154700 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 161 | 20250513 | 154600 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 162 | 20250513 | 154500 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 163 | 20250513 | 154400 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 164 | 20250513 | 154300 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 165 | 20250513 | 154200 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 166 | 20250513 | 154100 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 167 | 20250513 | 154000 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 168 | 20250513 | 153900 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 169 | 20250513 | 153800 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 170 | 20250513 | 153700 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 171 | 20250513 | 153600 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 172 | 20250513 | 153500 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 173 | 20250513 | 153400 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 174 | 20250513 | 153300 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 175 | 20250513 | 153200 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 176 | 20250513 | 153100 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 0 |
| 177 | 20250513 | 153000 | 3602361525 | 33200 | 33200 | 33200 | 33200 | 1908 |
| 178 | 20250513 | 152900 | 3539015925 | 33150 | 33150 | 33150 | 33150 | 0 |
| 179 | 20250513 | 152800 | 3539015925 | 33150 | 33150 | 33150 | 33150 | 0 |
| 180 | 20250513 | 152700 | 3539015925 | 33150 | 33150 | 33150 | 33150 | 0 |
| 181 | 20250513 | 152600 | 3539015925 | 33150 | 33150 | 33150 | 33150 | 0 |
| 182 | 20250513 | 152500 | 3539015925 | 33150 | 33150 | 33150 | 33150 | 0 |
| 183 | 20250513 | 152400 | 3539015925 | 33150 | 33150 | 33150 | 33150 | 0 |
| 184 | 20250513 | 152300 | 3539015925 | 33150 | 33150 | 33150 | 33150 | 0 |
| 185 | 20250513 | 152200 | 3539015925 | 33150 | 33150 | 33150 | 33150 | 0 |
| 186 | 20250513 | 152100 | 3539015925 | 33150 | 33150 | 33150 | 33150 | 0 |
| 187 | 20250513 | 152000 | 3539015925 | 33150 | 33150 | 33150 | 33150 | 0 |
| 188 | 20250513 | 151900 | 3539015925 | 33150 | 33150 | 33200 | 33100 | 643 |
| 189 | 20250513 | 151800 | 3517700425 | 33150 | 33150 | 33200 | 33150 | 135 |
| 190 | 20250513 | 151700 | 3513222325 | 33150 | 33100 | 33200 | 33100 | 301 |
| 191 | 20250513 | 151600 | 3503245875 | 33100 | 33150 | 33200 | 33100 | 323 |
| 192 | 20250513 | 151500 | 3492535975 | 33150 | 33150 | 33200 | 33150 | 251 |
| 193 | 20250513 | 151400 | 3484204075 | 33200 | 33200 | 33200 | 33150 | 542 |
| 194 | 20250513 | 151300 | 3466216825 | 33150 | 33250 | 33250 | 33150 | 600 |
| 195 | 20250513 | 151200 | 3446298775 | 33250 | 33250 | 33250 | 33200 | 519 |
| 196 | 20250513 | 151100 | 3429052725 | 33250 | 33200 | 33250 | 33150 | 419 |
| 197 | 20250513 | 151000 | 3415133925 | 33200 | 33200 | 33250 | 33100 | 422 |
| 198 | 20250513 | 150900 | 3401118275 | 33250 | 33150 | 33250 | 33100 | 401 |
| 199 | 20250513 | 150800 | 3387798375 | 33250 | 33150 | 33250 | 33150 | 400 |
| 200 | 20250513 | 150700 | 3374510575 | 33250 | 33250 | 33250 | 33100 | 396 |
| 201 | 20250513 | 150600 | 3361358875 | 33200 | 33200 | 33250 | 33200 | 277 |
| 202 | 20250513 | 150500 | 3352153975 | 33200 | 33250 | 33250 | 33150 | 487 |
| 203 | 20250513 | 150400 | 3335978425 | 33200 | 33250 | 33250 | 33150 | 433 |
| 204 | 20250513 | 150300 | 3321590875 | 33200 | 33250 | 33250 | 33100 | 367 |
| 205 | 20250513 | 150200 | 3309402975 | 33200 | 33200 | 33250 | 33150 | 414 |
| 206 | 20250513 | 150100 | 3295646725 | 33200 | 33200 | 33250 | 33150 | 315 |
| 207 | 20250513 | 150000 | 3285183275 | 33200 | 33250 | 33250 | 33100 | 386 |
| 208 | 20250513 | 145900 | 3272359925 | 33200 | 33200 | 33250 | 33150 | 326 |
| 209 | 20250513 | 145800 | 3261528675 | 33200 | 33200 | 33250 | 33100 | 205 |
| 210 | 20250513 | 145700 | 3254722025 | 33250 | 33150 | 33250 | 33150 | 386 |
| 211 | 20250513 | 145600 | 3241901025 | 33150 | 33200 | 33200 | 33100 | 372 |
| 212 | 20250513 | 145500 | 3229555575 | 33150 | 33250 | 33250 | 33150 | 295 |
| 213 | 20250513 | 145400 | 3219750325 | 33200 | 33200 | 33250 | 33150 | 411 |
| 214 | 20250513 | 145300 | 3206105925 | 33200 | 33200 | 33250 | 33200 | 299 |
| 215 | 20250513 | 145200 | 3196173775 | 33200 | 33250 | 33250 | 33200 | 326 |
| 216 | 20250513 | 145100 | 3185340175 | 33200 | 33250 | 33250 | 33150 | 345 |
| 217 | 20250513 | 145000 | 3173873275 | 33250 | 33150 | 33250 | 33100 | 303 |
| 218 | 20250513 | 144900 | 3163809925 | 33200 | 33250 | 33250 | 33200 | 269 |
| 219 | 20250513 | 144800 | 3154870575 | 33250 | 33200 | 33250 | 33200 | 280 |
| 220 | 20250513 | 144700 | 3145567525 | 33200 | 33150 | 33250 | 33150 | 601 |
| 221 | 20250513 | 144600 | 3125614825 | 33150 | 33250 | 33250 | 33150 | 302 |
| 222 | 20250513 | 144500 | 3115582625 | 33250 | 33200 | 33250 | 33100 | 309 |
| 223 | 20250513 | 144400 | 3105329025 | 33250 | 33250 | 33250 | 33200 | 254 |
| 224 | 20250513 | 144300 | 3096888025 | 33250 | 33150 | 33250 | 33150 | 275 |
| 225 | 20250513 | 144200 | 3087750875 | 33150 | 33200 | 33250 | 33150 | 318 |
| 226 | 20250513 | 144100 | 3077192775 | 33200 | 33250 | 33250 | 33200 | 269 |
| 227 | 20250513 | 144000 | 3068251875 | 33200 | 33150 | 33250 | 33150 | 305 |
| 228 | 20250513 | 143900 | 3058123775 | 33150 | 33150 | 33250 | 33150 | 268 |
| 229 | 20250513 | 143800 | 3049227525 | 33200 | 33150 | 33200 | 33100 | 221 |
| 230 | 20250513 | 143700 | 3041895925 | 33100 | 33200 | 33200 | 33100 | 155 |
| 231 | 20250513 | 143600 | 3036754925 | 33200 | 33200 | 33200 | 33100 | 261 |
| 232 | 20250513 | 143500 | 3028094825 | 33150 | 33200 | 33200 | 33050 | 196 |
| 233 | 20250513 | 143400 | 3021598275 | 33150 | 33150 | 33200 | 33150 | 149 |
| 234 | 20250513 | 143300 | 3016652875 | 33150 | 33150 | 33200 | 33150 | 126 |
| 235 | 20250513 | 143200 | 3012474275 | 33100 | 33200 | 33250 | 33100 | 196 |
| 236 | 20250513 | 143100 | 3005965325 | 33150 | 33150 | 33250 | 33150 | 537 |
| 237 | 20250513 | 143000 | 2988140225 | 33150 | 33150 | 33200 | 33050 | 124 |
| 238 | 20250513 | 142900 | 2984030275 | 33150 | 33100 | 33200 | 33100 | 137 |
| 239 | 20250513 | 142800 | 2979487225 | 33100 | 33150 | 33150 | 33100 | 140 |
| 240 | 20250513 | 142700 | 2974847825 | 33100 | 33050 | 33150 | 33050 | 174 |
| 241 | 20250513 | 142600 | 2969085075 | 33100 | 33100 | 33150 | 33050 | 157 |
| 242 | 20250513 | 142500 | 2963883675 | 33100 | 33050 | 33150 | 33050 | 147 |
| 243 | 20250513 | 142400 | 2959016075 | 33100 | 33100 | 33150 | 33050 | 137 |
| 244 | 20250513 | 142300 | 2954476275 | 33050 | 33100 | 33100 | 33000 | 143 |
| 245 | 20250513 | 142200 | 2949745775 | 33100 | 33050 | 33100 | 33050 | 150 |
| 246 | 20250513 | 142100 | 2944784375 | 33050 | 33050 | 33100 | 33050 | 91 |
| 247 | 20250513 | 142000 | 2941775425 | 33050 | 33100 | 33150 | 33000 | 380 |
| 248 | 20250513 | 141900 | 2929213375 | 33100 | 33200 | 33200 | 33100 | 162 |
| 249 | 20250513 | 141800 | 2923847525 | 33150 | 33100 | 33150 | 33050 | 161 |
| 250 | 20250513 | 141700 | 2918512125 | 33100 | 33200 | 33200 | 33050 | 149 |
| 251 | 20250513 | 141600 | 2913573025 | 33100 | 33050 | 33250 | 33050 | 142 |
| 252 | 20250513 | 141500 | 2908866525 | 33150 | 33150 | 33200 | 33100 | 255 |
| 253 | 20250513 | 141400 | 2900416825 | 33200 | 33100 | 33200 | 33100 | 115 |
| 254 | 20250513 | 141300 | 2896605375 | 33100 | 33100 | 33200 | 33050 | 248 |
| 255 | 20250513 | 141200 | 2888400725 | 33150 | 33050 | 33150 | 33000 | 165 |
| 256 | 20250513 | 141100 | 2882941025 | 33050 | 33100 | 33150 | 33050 | 150 |
| 257 | 20250513 | 141000 | 2877974975 | 33050 | 33100 | 33150 | 33050 | 149 |
| 258 | 20250513 | 140900 | 2873043875 | 33100 | 33150 | 33200 | 33050 | 145 |
| 259 | 20250513 | 140800 | 2868239225 | 33150 | 33150 | 33200 | 33100 | 146 |
| 260 | 20250513 | 140700 | 2863400525 | 33100 | 33150 | 33250 | 33100 | 229 |
| 261 | 20250513 | 140600 | 2855800825 | 33150 | 33100 | 33150 | 33100 | 127 |
| 262 | 20250513 | 140500 | 2851591275 | 33150 | 33150 | 33250 | 33100 | 171 |
| 263 | 20250513 | 140400 | 2845919075 | 33150 | 33150 | 33250 | 33100 | 72 |
| 264 | 20250513 | 140300 | 2843531025 | 33150 | 33200 | 33200 | 33050 | 134 |
| 265 | 20250513 | 140200 | 2839090225 | 33100 | 33050 | 33200 | 33050 | 144 |
| 266 | 20250513 | 140100 | 2834322825 | 33100 | 33150 | 33150 | 33050 | 156 |
| 267 | 20250513 | 140000 | 2829158675 | 33150 | 33150 | 33150 | 33050 | 312 |
| 268 | 20250513 | 135900 | 2818830875 | 33150 | 33150 | 33250 | 33100 | 128 |
| 269 | 20250513 | 135800 | 2814581025 | 33150 | 33200 | 33250 | 33100 | 284 |
| 270 | 20250513 | 135700 | 2805160625 | 33150 | 33100 | 33250 | 33100 | 180 |
| 271 | 20250513 | 135600 | 2799188475 | 33100 | 33150 | 33200 | 33100 | 139 |
| 272 | 20250513 | 135500 | 2794583375 | 33150 | 33200 | 33200 | 33000 | 195 |
| 273 | 20250513 | 135400 | 2788120975 | 33150 | 33150 | 33150 | 33100 | 136 |
| 274 | 20250513 | 135300 | 2783613025 | 33150 | 33100 | 33200 | 33050 | 157 |
| 275 | 20250513 | 135200 | 2778415025 | 33100 | 33150 | 33200 | 33100 | 143 |
| 276 | 20250513 | 135100 | 2773676325 | 33200 | 33100 | 33200 | 33050 | 147 |
| 277 | 20250513 | 135000 | 2768808025 | 33100 | 33050 | 33200 | 33050 | 171 |
| 278 | 20250513 | 134900 | 2763141375 | 33050 | 33250 | 33300 | 33050 | 142 |
| 279 | 20250513 | 134800 | 2758421025 | 33250 | 33200 | 33250 | 33200 | 658 |
| 280 | 20250513 | 134700 | 2736547825 | 33150 | 33250 | 33250 | 33150 | 202 |
| 281 | 20250513 | 134600 | 2729836525 | 33200 | 33250 | 33300 | 33150 | 1741 |
| 282 | 20250513 | 134500 | 2672024875 | 33300 | 33700 | 33700 | 33250 | 600 |
| 283 | 20250513 | 134400 | 2651985725 | 33700 | 33050 | 33750 | 33050 | 4647 |
| 284 | 20250513 | 134300 | 2496819225 | 33050 | 32950 | 33150 | 32950 | 715 |
| 285 | 20250513 | 134200 | 2473185475 | 32950 | 32650 | 33000 | 32650 | 504 |
| 286 | 20250513 | 134100 | 2456656525 | 32650 | 32650 | 32700 | 32650 | 67 |
| 287 | 20250513 | 134000 | 2454467825 | 32650 | 32550 | 32650 | 32550 | 487 |
| 288 | 20250513 | 133900 | 2438587375 | 32550 | 32550 | 32600 | 32550 | 46 |
| 289 | 20250513 | 133800 | 2437089825 | 32550 | 32550 | 32550 | 32500 | 149 |
| 290 | 20250513 | 133700 | 2432240275 | 32550 | 32550 | 32600 | 32550 | 54 |
| 291 | 20250513 | 133600 | 2430481975 | 32550 | 32550 | 32600 | 32550 | 159 |
| 292 | 20250513 | 133500 | 2425305175 | 32550 | 32550 | 32600 | 32550 | 85 |
| 293 | 20250513 | 133400 | 2422537625 | 32600 | 32600 | 32600 | 32550 | 5 |
| 294 | 20250513 | 133300 | 2422374725 | 32600 | 32550 | 32600 | 32550 | 188 |
| 295 | 20250513 | 133200 | 2416247175 | 32650 | 32550 | 32650 | 32550 | 177 |
| 296 | 20250513 | 133100 | 2410477625 | 32550 | 32600 | 32600 | 32550 | 63 |
| 297 | 20250513 | 133000 | 2408426625 | 32600 | 32550 | 32600 | 32500 | 185 |
| 298 | 20250513 | 132900 | 2402404575 | 32500 | 32500 | 32550 | 32500 | 681 |
| 299 | 20250513 | 132800 | 2380266050 | 32500 | 32600 | 32600 | 32500 | 320 |
| 300 | 20250513 | 132700 | 2369852375 | 32550 | 32550 | 32600 | 32500 | 201 |
| 301 | 20250513 | 132600 | 2363306575 | 32550 | 32600 | 32600 | 32550 | 277 |
| 302 | 20250513 | 132500 | 2354289675 | 32550 | 32650 | 32650 | 32550 | 509 |
| 303 | 20250513 | 132400 | 2337695125 | 32650 | 32600 | 32700 | 32600 | 235 |
| 304 | 20250513 | 132300 | 2330022175 | 32600 | 32600 | 32650 | 32500 | 327 |
| 305 | 20250513 | 132200 | 2319351425 | 32600 | 32700 | 32700 | 32500 | 3947 |
| 306 | 20250513 | 132100 | 2190903175 | 32650 | 32650 | 32700 | 32600 | 89 |
| 307 | 20250513 | 132000 | 2187998625 | 32700 | 32750 | 32750 | 32600 | 2816 |
| 308 | 20250513 | 131900 | 2095911125 | 32750 | 32750 | 32800 | 32750 | 71 |
| 309 | 20250513 | 131800 | 2093584725 | 32750 | 32750 | 32800 | 32750 | 99 |
| 310 | 20250513 | 131700 | 2090341825 | 32750 | 32800 | 32800 | 32750 | 38 |
| 311 | 20250513 | 131600 | 2089096825 | 32750 | 32750 | 32800 | 32750 | 56 |
| 312 | 20250513 | 131500 | 2087261575 | 32750 | 32750 | 32800 | 32750 | 65 |
| 313 | 20250513 | 131400 | 2085132325 | 32750 | 32750 | 32750 | 32750 | 45 |
| 314 | 20250513 | 131300 | 2083658575 | 32750 | 32750 | 32800 | 32750 | 112 |
| 315 | 20250513 | 131200 | 2079988675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 316 | 20250513 | 131100 | 2079988675 | 32750 | 32800 | 32800 | 32750 | 93 |
| 317 | 20250513 | 131000 | 2076939475 | 32800 | 32800 | 32850 | 32800 | 129 |
| 318 | 20250513 | 130900 | 2072707525 | 32800 | 32800 | 32850 | 32800 | 29 |
| 319 | 20250513 | 130800 | 2071755975 | 32800 | 32750 | 32800 | 32750 | 218 |
| 320 | 20250513 | 130700 | 2064608175 | 32750 | 32750 | 32800 | 32750 | 21 |
| 321 | 20250513 | 130600 | 2063920325 | 32750 | 32750 | 32800 | 32750 | 35 |
| 322 | 20250513 | 130500 | 2062774025 | 32750 | 32850 | 32850 | 32750 | 90 |
| 323 | 20250513 | 130400 | 2059819975 | 32850 | 32750 | 32850 | 32750 | 121 |
| 324 | 20250513 | 130300 | 2055851975 | 32750 | 32800 | 32800 | 32750 | 117 |
| 325 | 20250513 | 130200 | 2052016825 | 32800 | 32750 | 32800 | 32750 | 53 |
| 326 | 20250513 | 130100 | 2050279825 | 32750 | 32800 | 32800 | 32750 | 17 |
| 327 | 20250513 | 130000 | 2049722375 | 32750 | 32800 | 32850 | 32750 | 94 |
| 328 | 20250513 | 125900 | 2046640075 | 32800 | 32800 | 32800 | 32750 | 1086 |
| 329 | 20250513 | 125800 | 2011019425 | 32850 | 32800 | 32850 | 32800 | 70 |
| 330 | 20250513 | 125700 | 2008722775 | 32850 | 32850 | 32850 | 32800 | 43 |
| 331 | 20250513 | 125600 | 2007311125 | 32800 | 32800 | 32800 | 32800 | 19 |
| 332 | 20250513 | 125500 | 2006687925 | 32850 | 32800 | 32900 | 32800 | 340 |
| 333 | 20250513 | 125400 | 1995518775 | 32850 | 32800 | 32850 | 32800 | 58 |
| 334 | 20250513 | 125300 | 1993616275 | 32800 | 32800 | 32850 | 32800 | 100 |
| 335 | 20250513 | 125200 | 1990335325 | 32850 | 32800 | 32850 | 32800 | 36 |
| 336 | 20250513 | 125100 | 1989153725 | 32800 | 32800 | 32850 | 32800 | 19 |
| 337 | 20250513 | 125000 | 1988530425 | 32800 | 32875 | 32875 | 32800 | 73 |
| 338 | 20250513 | 124900 | 1986134475 | 32900 | 32850 | 32900 | 32800 | 20 |
| 339 | 20250513 | 124800 | 1985477575 | 32900 | 32900 | 32900 | 32850 | 98 |
| 340 | 20250513 | 124700 | 1982253625 | 32900 | 32900 | 32950 | 32900 | 38 |
| 341 | 20250513 | 124600 | 1981002625 | 32900 | 32900 | 32950 | 32900 | 103 |
| 342 | 20250513 | 124500 | 1977613575 | 32950 | 32800 | 32950 | 32800 | 32 |
| 343 | 20250513 | 124400 | 1976560825 | 32900 | 32850 | 32900 | 32850 | 80 |
| 344 | 20250513 | 124300 | 1973930525 | 32800 | 32950 | 32950 | 32800 | 296 |
| 345 | 20250513 | 124200 | 1964194175 | 32900 | 32900 | 32950 | 32900 | 28 |
| 346 | 20250513 | 124100 | 1963272625 | 32900 | 32900 | 32900 | 32900 | 60 |
| 347 | 20250513 | 124000 | 1961298625 | 32950 | 32900 | 32950 | 32900 | 75 |
| 348 | 20250513 | 123900 | 1958829825 | 32900 | 32900 | 32950 | 32900 | 364 |
| 349 | 20250513 | 123800 | 1946854025 | 32900 | 32800 | 32900 | 32800 | 281 |
| 350 | 20250513 | 123700 | 1937623475 | 32800 | 32800 | 32800 | 32800 | 9 |
| 351 | 20250513 | 123600 | 1937328275 | 32800 | 32850 | 32850 | 32800 | 118 |
| 352 | 20250513 | 123500 | 1933453025 | 32900 | 32850 | 32900 | 32850 | 137 |
| 353 | 20250513 | 123400 | 1928951325 | 32850 | 32800 | 32850 | 32800 | 29 |
| 354 | 20250513 | 123300 | 1927999675 | 32800 | 32850 | 32850 | 32800 | 72 |
| 355 | 20250513 | 123200 | 1925636775 | 32800 | 32800 | 32850 | 32800 | 41 |
| 356 | 20250513 | 123100 | 1924291875 | 32850 | 32850 | 32850 | 32800 | 49 |
| 357 | 20250513 | 123000 | 1922684025 | 32850 | 32800 | 32850 | 32800 | 50 |
| 358 | 20250513 | 122900 | 1921042925 | 32800 | 32800 | 32850 | 32800 | 53 |
| 359 | 20250513 | 122800 | 1919303575 | 32800 | 32850 | 32900 | 32800 | 97 |
| 360 | 20250513 | 122700 | 1916116825 | 32850 | 32850 | 32850 | 32800 | 210 |
| 361 | 20250513 | 122600 | 1909218375 | 32800 | 32850 | 32850 | 32800 | 100 |
| 362 | 20250513 | 122500 | 1905936825 | 32850 | 32825 | 32850 | 32800 | 27 |
| 363 | 20250513 | 122400 | 1905050350 | 32825 | 32850 | 32850 | 32800 | 21 |
| 364 | 20250513 | 122300 | 1904361425 | 32800 | 32800 | 32850 | 32800 | 76 |
| 365 | 20250513 | 122200 | 1901867275 | 32850 | 32850 | 32850 | 32800 | 13 |
| 366 | 20250513 | 122100 | 1901440575 | 32850 | 32850 | 32900 | 32800 | 474 |
| 367 | 20250513 | 122000 | 1885870375 | 32850 | 32850 | 32900 | 32850 | 28 |
| 368 | 20250513 | 121900 | 1884950525 | 32850 | 32900 | 32900 | 32850 | 47 |
| 369 | 20250513 | 121800 | 1883406275 | 32900 | 32850 | 32900 | 32850 | 134 |
| 370 | 20250513 | 121700 | 1879002975 | 32850 | 32900 | 32900 | 32850 | 20 |
| 371 | 20250513 | 121600 | 1878345475 | 32900 | 32850 | 32900 | 32850 | 107 |
| 372 | 20250513 | 121500 | 1874828175 | 32850 | 32900 | 32900 | 32850 | 19 |
| 373 | 20250513 | 121400 | 1874203725 | 32850 | 32850 | 32900 | 32850 | 32 |
| 374 | 20250513 | 121300 | 1873152425 | 32900 | 32850 | 32900 | 32850 | 76 |
| 375 | 20250513 | 121200 | 1870654475 | 32900 | 32850 | 32900 | 32850 | 84 |
| 376 | 20250513 | 121100 | 1867891875 | 32850 | 32850 | 32900 | 32850 | 70 |
| 377 | 20250513 | 121000 | 1865590875 | 32850 | 32850 | 32900 | 32850 | 82 |
| 378 | 20250513 | 120900 | 1862897075 | 32850 | 32900 | 32900 | 32850 | 58 |
| 379 | 20250513 | 120800 | 1860990325 | 32850 | 32850 | 32900 | 32850 | 100 |
| 380 | 20250513 | 120700 | 1857704525 | 32900 | 32850 | 32900 | 32850 | 16 |
| 381 | 20250513 | 120600 | 1857178525 | 32850 | 32900 | 32950 | 32850 | 109 |
| 382 | 20250513 | 120500 | 1853593825 | 32900 | 32900 | 32900 | 32900 | 2 |
| 383 | 20250513 | 120400 | 1853528025 | 32850 | 32900 | 32900 | 32850 | 103 |
| 384 | 20250513 | 120300 | 1850140425 | 32950 | 32850 | 32950 | 32850 | 29 |
| 385 | 20250513 | 120200 | 1849186075 | 32900 | 32850 | 32900 | 32850 | 342 |
| 386 | 20250513 | 120100 | 1837937375 | 32900 | 32900 | 32950 | 32850 | 31 |
| 387 | 20250513 | 120000 | 1836917125 | 33000 | 32850 | 33000 | 32800 | 177 |
| 388 | 20250513 | 115900 | 1831091525 | 32850 | 32800 | 32850 | 32750 | 35 |
| 389 | 20250513 | 115800 | 1829943225 | 32800 | 32800 | 32900 | 32750 | 186 |
| 390 | 20250513 | 115700 | 1823841175 | 32750 | 32800 | 32800 | 32750 | 20 |
| 391 | 20250513 | 115600 | 1823185425 | 32800 | 32900 | 32900 | 32750 | 27 |
| 392 | 20250513 | 115500 | 1822298875 | 32850 | 32800 | 32850 | 32800 | 22 |
| 393 | 20250513 | 115400 | 1821577025 | 32800 | 32750 | 32800 | 32700 | 241 |
| 394 | 20250513 | 115300 | 1813674575 | 32750 | 32750 | 32800 | 32750 | 54 |
| 395 | 20250513 | 115200 | 1811905375 | 32750 | 32800 | 32800 | 32750 | 200 |
| 396 | 20250513 | 115100 | 1805353875 | 32800 | 32750 | 32800 | 32750 | 65 |
| 397 | 20250513 | 115000 | 1803224125 | 32750 | 32750 | 32800 | 32750 | 32 |
| 398 | 20250513 | 114900 | 1802176025 | 32750 | 32800 | 32850 | 32750 | 155 |
| 399 | 20250513 | 114800 | 1797091175 | 32800 | 32800 | 32800 | 32750 | 97 |
| 400 | 20250513 | 114700 | 1793912025 | 32750 | 32800 | 32800 | 32750 | 43 |
| 401 | 20250513 | 114600 | 1792502375 | 32800 | 32750 | 32800 | 32750 | 81 |
| 402 | 20250513 | 114500 | 1789849025 | 32750 | 32750 | 32800 | 32750 | 17 |
| 403 | 20250513 | 114400 | 1789291975 | 32800 | 32750 | 32800 | 32750 | 79 |
| 404 | 20250513 | 114300 | 1786703525 | 32800 | 32800 | 32800 | 32750 | 17 |
| 405 | 20250513 | 114200 | 1786146175 | 32800 | 32800 | 32800 | 32750 | 99 |
| 406 | 20250513 | 114100 | 1782899425 | 32850 | 32850 | 32850 | 32850 | 12 |
| 407 | 20250513 | 114000 | 1782505225 | 32850 | 32850 | 32850 | 32800 | 200 |
| 408 | 20250513 | 113900 | 1775936675 | 32850 | 32850 | 32850 | 32800 | 86 |
| 409 | 20250513 | 113800 | 1773115175 | 32800 | 32800 | 32800 | 32800 | 360 |
| 410 | 20250513 | 113700 | 1761307175 | 32800 | 32850 | 32850 | 32800 | 23 |
| 411 | 20250513 | 113600 | 1760551775 | 32900 | 32850 | 32950 | 32850 | 35 |
| 412 | 20250513 | 113500 | 1759400475 | 32850 | 32800 | 32850 | 32800 | 50 |
| 413 | 20250513 | 113400 | 1757759175 | 32850 | 32900 | 32900 | 32800 | 469 |
| 414 | 20250513 | 113300 | 1742374725 | 32850 | 32850 | 32850 | 32850 | 9 |
| 415 | 20250513 | 113200 | 1742079075 | 32850 | 32850 | 32900 | 32800 | 399 |
| 416 | 20250513 | 113100 | 1728975325 | 32850 | 32900 | 32900 | 32850 | 55 |
| 417 | 20250513 | 113000 | 1727168025 | 32850 | 32850 | 32900 | 32850 | 36 |
| 418 | 20250513 | 112900 | 1725985325 | 32800 | 32900 | 32950 | 32800 | 55 |
| 419 | 20250513 | 112800 | 1724178025 | 32850 | 32900 | 32900 | 32850 | 40 |
| 420 | 20250513 | 112700 | 1722862925 | 32900 | 32900 | 32900 | 32900 | 2 |
| 421 | 20250513 | 112600 | 1722797125 | 32850 | 32850 | 32900 | 32850 | 97 |
| 422 | 20250513 | 112500 | 1719608775 | 32850 | 32950 | 32950 | 32850 | 12 |
| 423 | 20250513 | 112400 | 1719214225 | 32950 | 32850 | 32950 | 32850 | 100 |
| 424 | 20250513 | 112300 | 1715923625 | 32850 | 32850 | 32850 | 32850 | 3 |
| 425 | 20250513 | 112200 | 1715825075 | 32950 | 32850 | 32950 | 32800 | 47 |
| 426 | 20250513 | 112100 | 1714280825 | 32850 | 32850 | 32900 | 32850 | 80 |
| 427 | 20250513 | 112000 | 1711651675 | 32900 | 32900 | 32900 | 32850 | 52 |
| 428 | 20250513 | 111900 | 1709941225 | 32950 | 32950 | 32950 | 32900 | 54 |
| 429 | 20250513 | 111800 | 1708163525 | 32900 | 32850 | 32900 | 32850 | 72 |
| 430 | 20250513 | 111700 | 1705795725 | 32850 | 32900 | 32900 | 32850 | 19 |
| 431 | 20250513 | 111600 | 1705171125 | 32850 | 32800 | 32900 | 32800 | 97 |
| 432 | 20250513 | 111500 | 1701985575 | 32850 | 32800 | 32850 | 32800 | 40 |
| 433 | 20250513 | 111400 | 1700671975 | 32850 | 32850 | 32850 | 32800 | 261 |
| 434 | 20250513 | 111300 | 1692100975 | 32850 | 32850 | 32850 | 32800 | 31 |
| 435 | 20250513 | 111200 | 1691082825 | 32850 | 32900 | 32900 | 32850 | 35 |
| 436 | 20250513 | 111100 | 1689932925 | 32850 | 32900 | 32900 | 32850 | 69 |
| 437 | 20250513 | 111000 | 1687664975 | 32850 | 32875 | 32900 | 32850 | 56 |
| 438 | 20250513 | 110900 | 1685824150 | 32900 | 32850 | 32900 | 32800 | 39 |
| 439 | 20250513 | 110800 | 1684542925 | 32850 | 32800 | 32900 | 32800 | 83 |
| 440 | 20250513 | 110700 | 1681819725 | 32850 | 32850 | 32900 | 32800 | 34 |
| 441 | 20250513 | 110600 | 1680703725 | 32900 | 32850 | 32950 | 32850 | 99 |
| 442 | 20250513 | 110500 | 1677449175 | 32850 | 32850 | 32950 | 32850 | 20 |
| 443 | 20250513 | 110400 | 1676791675 | 32950 | 32900 | 32950 | 32900 | 163 |
| 444 | 20250513 | 110300 | 1671428775 | 32900 | 32950 | 32950 | 32850 | 11 |
| 445 | 20250513 | 110200 | 1671066575 | 32900 | 32850 | 32900 | 32850 | 28 |
| 446 | 20250513 | 110100 | 1670146725 | 32850 | 32800 | 33000 | 32800 | 143 |
| 447 | 20250513 | 110000 | 1665449775 | 32800 | 32850 | 32850 | 32800 | 33 |
| 448 | 20250513 | 105900 | 1664366825 | 32850 | 32850 | 32850 | 32800 | 18 |
| 449 | 20250513 | 105800 | 1663775625 | 32850 | 32800 | 32850 | 32800 | 171 |
| 450 | 20250513 | 105700 | 1658159925 | 32900 | 32850 | 32900 | 32850 | 69 |
| 451 | 20250513 | 105600 | 1655892925 | 32850 | 32850 | 32900 | 32850 | 70 |
| 452 | 20250513 | 105500 | 1653592625 | 32850 | 32850 | 32900 | 32850 | 32 |
| 453 | 20250513 | 105400 | 1652541375 | 32850 | 32950 | 32950 | 32850 | 88 |
| 454 | 20250513 | 105300 | 1649648075 | 32950 | 32950 | 32950 | 32900 | 16 |
| 455 | 20250513 | 105200 | 1649121375 | 33000 | 32850 | 33100 | 32850 | 32 |
| 456 | 20250513 | 105100 | 1648063575 | 32900 | 32900 | 32950 | 32900 | 61 |
| 457 | 20250513 | 105000 | 1646055775 | 32900 | 32900 | 32900 | 32900 | 53 |
| 458 | 20250513 | 104900 | 1644312075 | 32900 | 32900 | 32900 | 32850 | 67 |
| 459 | 20250513 | 104800 | 1642109725 | 32850 | 32900 | 32900 | 32850 | 27 |
| 460 | 20250513 | 104700 | 1641222425 | 32900 | 32850 | 32900 | 32850 | 54 |
| 461 | 20250513 | 104600 | 1639446175 | 32900 | 32950 | 33000 | 32900 | 99 |
| 462 | 20250513 | 104500 | 1636185175 | 33000 | 32950 | 33100 | 32950 | 50 |
| 463 | 20250513 | 104400 | 1634531825 | 32900 | 32800 | 32900 | 32800 | 118 |
| 464 | 20250513 | 104300 | 1630656325 | 32800 | 32850 | 32850 | 32800 | 9 |
| 465 | 20250513 | 104200 | 1630361075 | 32850 | 32825 | 32850 | 32800 | 110 |
| 466 | 20250513 | 104100 | 1626752300 | 32800 | 32850 | 32850 | 32800 | 36 |
| 467 | 20250513 | 104000 | 1625570575 | 32875 | 32850 | 32900 | 32800 | 123 |
| 468 | 20250513 | 103900 | 1621530300 | 32900 | 32900 | 32900 | 32850 | 60 |
| 469 | 20250513 | 103800 | 1619558300 | 32850 | 32850 | 32900 | 32800 | 234 |
| 470 | 20250513 | 103700 | 1611872400 | 32800 | 32850 | 32900 | 32800 | 232 |
| 471 | 20250513 | 103600 | 1604251250 | 32900 | 32950 | 32950 | 32850 | 17 |
| 472 | 20250513 | 103500 | 1603692000 | 32900 | 32800 | 32900 | 32800 | 390 |
| 473 | 20250513 | 103400 | 1590880500 | 32850 | 32900 | 32900 | 32800 | 131 |
| 474 | 20250513 | 103300 | 1586580100 | 32900 | 32900 | 32900 | 32850 | 1069 |
| 475 | 20250513 | 103200 | 1551410050 | 32850 | 32850 | 32900 | 32850 | 127 |
| 476 | 20250513 | 103100 | 1547234350 | 32850 | 32900 | 32900 | 32850 | 38 |
| 477 | 20250513 | 103000 | 1545985700 | 32900 | 32850 | 32900 | 32850 | 100 |
| 478 | 20250513 | 102900 | 1542696250 | 32850 | 32850 | 32900 | 32850 | 27 |
| 479 | 20250513 | 102800 | 1541808350 | 32850 | 32900 | 32900 | 32800 | 255 |
| 480 | 20250513 | 102700 | 1533428150 | 32900 | 32900 | 32900 | 32850 | 619 |
| 481 | 20250513 | 102600 | 1513089850 | 32900 | 32900 | 32950 | 32850 | 428 |
| 482 | 20250513 | 102500 | 1499006850 | 32900 | 32850 | 32950 | 32850 | 505 |
| 483 | 20250513 | 102400 | 1482391350 | 32950 | 33025 | 33025 | 32850 | 597 |
| 484 | 20250513 | 102300 | 1462733575 | 33050 | 33000 | 33050 | 33000 | 4 |
| 485 | 20250513 | 102200 | 1462601525 | 33050 | 33100 | 33100 | 32950 | 81 |
| 486 | 20250513 | 102100 | 1459927075 | 33100 | 33050 | 33100 | 33000 | 26 |
| 487 | 20250513 | 102000 | 1459068275 | 33050 | 33050 | 33050 | 33000 | 456 |
| 488 | 20250513 | 101900 | 1443997525 | 33100 | 33050 | 33150 | 33050 | 62 |
| 489 | 20250513 | 101800 | 1441945225 | 33050 | 32950 | 33050 | 32900 | 236 |
| 490 | 20250513 | 101700 | 1434167475 | 32950 | 33050 | 33050 | 32950 | 684 |
| 491 | 20250513 | 101600 | 1411593925 | 33100 | 33150 | 33150 | 33100 | 102 |
| 492 | 20250513 | 101500 | 1408217625 | 33200 | 33250 | 33250 | 33200 | 24 |
| 493 | 20250513 | 101400 | 1407419725 | 33250 | 33250 | 33250 | 33200 | 153 |
| 494 | 20250513 | 101300 | 1402339875 | 33300 | 33300 | 33300 | 33300 | 148 |
| 495 | 20250513 | 101200 | 1397411475 | 33300 | 33250 | 33300 | 33100 | 352 |
| 496 | 20250513 | 101100 | 1385743525 | 33250 | 33300 | 33350 | 33250 | 24 |
| 497 | 20250513 | 101000 | 1384944575 | 33350 | 33250 | 33400 | 33250 | 203 |
| 498 | 20250513 | 100900 | 1378183475 | 33300 | 33300 | 33350 | 33300 | 3 |
| 499 | 20250513 | 100800 | 1378083525 | 33300 | 33350 | 33400 | 33300 | 104 |
| 500 | 20250513 | 100700 | 1374615675 | 33300 | 33350 | 33450 | 33300 | 276 |
| 501 | 20250513 | 100600 | 1365402675 | 33350 | 33300 | 33350 | 33250 | 1174 |
| 502 | 20250513 | 100500 | 1326310275 | 33300 | 33350 | 33350 | 33250 | 26 |
| 503 | 20250513 | 100400 | 1325444775 | 33300 | 33200 | 33300 | 33150 | 173 |
| 504 | 20250513 | 100300 | 1319693025 | 33200 | 33250 | 33300 | 33200 | 159 |
| 505 | 20250513 | 100200 | 1314403975 | 33200 | 33150 | 33250 | 33150 | 40 |
| 506 | 20250513 | 100100 | 1313075975 | 33200 | 33150 | 33300 | 33150 | 59 |
| 507 | 20250513 | 100000 | 1311117275 | 33200 | 33200 | 33250 | 33150 | 84 |
| 508 | 20250513 | 095900 | 1308330225 | 33200 | 33200 | 33200 | 33100 | 116 |
| 509 | 20250513 | 095800 | 1304480025 | 33200 | 33200 | 33200 | 33150 | 157 |
| 510 | 20250513 | 095700 | 1299270225 | 33150 | 33150 | 33200 | 33150 | 97 |
| 511 | 20250513 | 095600 | 1296053675 | 33150 | 33150 | 33150 | 33100 | 173 |
| 512 | 20250513 | 095500 | 1290319425 | 33100 | 33200 | 33200 | 33000 | 2504 |
| 513 | 20250513 | 095400 | 1207583075 | 33200 | 33250 | 33250 | 33200 | 65 |
| 514 | 20250513 | 095300 | 1205423425 | 33200 | 33250 | 33300 | 33200 | 232 |
| 515 | 20250513 | 095200 | 1197710025 | 33200 | 33250 | 33250 | 33100 | 846 |
| 516 | 20250513 | 095100 | 1169649125 | 33250 | 33250 | 33250 | 33250 | 6 |
| 517 | 20250513 | 095000 | 1169449625 | 33200 | 33300 | 33300 | 33200 | 200 |
| 518 | 20250513 | 094900 | 1162795175 | 33300 | 33300 | 33350 | 33300 | 89 |
| 519 | 20250513 | 094800 | 1159829075 | 33350 | 33300 | 33350 | 33300 | 44 |
| 520 | 20250513 | 094700 | 1158363075 | 33350 | 33250 | 33450 | 33250 | 346 |
| 521 | 20250513 | 094600 | 1146810275 | 33300 | 33350 | 33350 | 33250 | 449 |
| 522 | 20250513 | 094500 | 1131854625 | 33350 | 33300 | 33400 | 33300 | 205 |
| 523 | 20250513 | 094400 | 1125015425 | 33300 | 33300 | 33300 | 33200 | 685 |
| 524 | 20250513 | 094300 | 1102231525 | 33300 | 33200 | 33300 | 33150 | 274 |
| 525 | 20250513 | 094200 | 1093124375 | 33200 | 33200 | 33200 | 33150 | 168 |
| 526 | 20250513 | 094100 | 1087547175 | 33200 | 33100 | 33200 | 33100 | 2535 |
| 527 | 20250513 | 094000 | 1003451725 | 33050 | 33050 | 33100 | 33050 | 89 |
| 528 | 20250513 | 093900 | 1000509725 | 33050 | 33100 | 33100 | 33050 | 67 |
| 529 | 20250513 | 093800 | 998292525 | 33100 | 33150 | 33150 | 33050 | 165 |
| 530 | 20250513 | 093700 | 992831225 | 33150 | 33150 | 33150 | 33100 | 688 |
| 531 | 20250513 | 093600 | 970030325 | 33150 | 33100 | 33150 | 33050 | 386 |
| 532 | 20250513 | 093500 | 957250575 | 33100 | 33150 | 33200 | 33100 | 255 |
| 533 | 20250513 | 093400 | 948805075 | 33150 | 33150 | 33200 | 33150 | 99 |
| 534 | 20250513 | 093300 | 945520925 | 33100 | 33100 | 33150 | 33100 | 76 |
| 535 | 20250513 | 093200 | 943004775 | 33150 | 33100 | 33150 | 33050 | 230 |
| 536 | 20250513 | 093100 | 935398725 | 33100 | 33150 | 33200 | 33100 | 149 |
| 537 | 20250513 | 093000 | 930464775 | 33100 | 33000 | 33150 | 33000 | 224 |
| 538 | 20250513 | 092900 | 923055775 | 33000 | 33050 | 33050 | 33000 | 132 |
| 539 | 20250513 | 092800 | 918694375 | 33050 | 33200 | 33200 | 33050 | 372 |
| 540 | 20250513 | 092700 | 906361375 | 33150 | 33050 | 33150 | 33050 | 253 |
| 541 | 20250513 | 092600 | 897977275 | 33100 | 33200 | 33200 | 33000 | 382 |
| 542 | 20250513 | 092500 | 885341675 | 33200 | 33250 | 33250 | 33100 | 115 |
| 543 | 20250513 | 092400 | 881529175 | 33250 | 33100 | 33300 | 33100 | 1583 |
| 544 | 20250513 | 092300 | 828955875 | 33150 | 33100 | 33150 | 33050 | 101 |
| 545 | 20250513 | 092200 | 825607875 | 33050 | 33150 | 33150 | 33050 | 114 |
| 546 | 20250513 | 092100 | 821837425 | 33100 | 33050 | 33150 | 33000 | 241 |
| 547 | 20250513 | 092000 | 813858125 | 33000 | 32950 | 33000 | 32950 | 67 |
| 548 | 20250513 | 091900 | 811649025 | 33000 | 33000 | 33100 | 32950 | 118 |
| 549 | 20250513 | 091800 | 807753175 | 32950 | 33050 | 33050 | 32900 | 303 |
| 550 | 20250513 | 091700 | 797765125 | 33050 | 32950 | 33100 | 32950 | 413 |
| 551 | 20250513 | 091600 | 784106875 | 33050 | 33000 | 33100 | 32950 | 440 |
| 552 | 20250513 | 091500 | 769570825 | 33000 | 32900 | 33000 | 32900 | 247 |
| 553 | 20250513 | 091400 | 761433625 | 32900 | 32900 | 32900 | 32700 | 1615 |
| 554 | 20250513 | 091300 | 708335925 | 33000 | 32950 | 33000 | 32900 | 464 |
| 555 | 20250513 | 091200 | 693053575 | 32950 | 32700 | 33000 | 32700 | 690 |
| 556 | 20250513 | 091100 | 670375675 | 32700 | 32550 | 32750 | 32550 | 1059 |
| 557 | 20250513 | 091000 | 635780725 | 32600 | 32400 | 32600 | 32350 | 426 |
| 558 | 20250513 | 090900 | 621954125 | 32250 | 32250 | 32450 | 32200 | 811 |
| 559 | 20250513 | 090800 | 595783175 | 32250 | 32200 | 32300 | 32100 | 1226 |
| 560 | 20250513 | 090700 | 556324325 | 32200 | 32250 | 32300 | 32150 | 1041 |
| 561 | 20250513 | 090600 | 522787375 | 32250 | 32400 | 32450 | 32200 | 1087 |
| 562 | 20250513 | 090500 | 487694650 | 32450 | 32500 | 32800 | 32350 | 896 |
| 563 | 20250513 | 090400 | 458552350 | 32500 | 32350 | 32550 | 32250 | 2343 |
| 564 | 20250513 | 090300 | 382739100 | 32400 | 32500 | 32550 | 32400 | 1557 |
| 565 | 20250513 | 090200 | 332272900 | 32550 | 32650 | 32700 | 32500 | 2381 |
| 566 | 20250513 | 090100 | 254801450 | 32700 | 32750 | 32800 | 32600 | 633 |
| 567 | 20250513 | 090000 | 234115700 | 32900 | 32900 | 33000 | 32550 | 7109 |