33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250516 | 192000 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 7335 |
| 3 | 20250516 | 191900 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 4 | 20250516 | 191800 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 5 | 20250516 | 191700 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 6 | 20250516 | 191600 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 7 | 20250516 | 191500 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 8 | 20250516 | 191400 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 9 | 20250516 | 191300 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 10 | 20250516 | 191200 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 11 | 20250516 | 191100 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 12 | 20250516 | 191000 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 13 | 20250516 | 190900 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 14 | 20250516 | 190800 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 15 | 20250516 | 190700 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 16 | 20250516 | 190600 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 17 | 20250516 | 190500 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 18 | 20250516 | 190400 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 19 | 20250516 | 190300 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 20 | 20250516 | 190200 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 21 | 20250516 | 190100 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 22 | 20250516 | 190000 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 23 | 20250516 | 185900 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 24 | 20250516 | 185800 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 25 | 20250516 | 185700 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 26 | 20250516 | 185600 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 27 | 20250516 | 185500 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 28 | 20250516 | 185400 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 29 | 20250516 | 185300 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 30 | 20250516 | 185200 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 31 | 20250516 | 185100 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 32 | 20250516 | 185000 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 7335 |
| 33 | 20250516 | 184900 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 34 | 20250516 | 184800 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 35 | 20250516 | 184700 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 36 | 20250516 | 184600 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 37 | 20250516 | 184500 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 38 | 20250516 | 184400 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 39 | 20250516 | 184300 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 40 | 20250516 | 184200 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 41 | 20250516 | 184100 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 42 | 20250516 | 184000 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 43 | 20250516 | 183900 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 44 | 20250516 | 183800 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 45 | 20250516 | 183700 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 46 | 20250516 | 183600 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 47 | 20250516 | 183500 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 48 | 20250516 | 183400 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 49 | 20250516 | 183300 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 50 | 20250516 | 183200 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 51 | 20250516 | 183100 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 52 | 20250516 | 183000 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 53 | 20250516 | 182900 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 54 | 20250516 | 182800 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 55 | 20250516 | 182700 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 56 | 20250516 | 182600 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 57 | 20250516 | 182500 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 58 | 20250516 | 182400 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 59 | 20250516 | 182300 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 60 | 20250516 | 182200 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 61 | 20250516 | 182100 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 62 | 20250516 | 182000 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 7335 |
| 63 | 20250516 | 181900 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 64 | 20250516 | 181800 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 65 | 20250516 | 181700 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 66 | 20250516 | 181600 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 67 | 20250516 | 181500 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 68 | 20250516 | 181400 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 69 | 20250516 | 181300 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 70 | 20250516 | 181200 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 71 | 20250516 | 181100 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 72 | 20250516 | 181000 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 73 | 20250516 | 180900 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 74 | 20250516 | 180800 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 75 | 20250516 | 180700 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 76 | 20250516 | 180600 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 77 | 20250516 | 180500 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 78 | 20250516 | 180400 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 79 | 20250516 | 180300 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 80 | 20250516 | 180200 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 81 | 20250516 | 180100 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 82 | 20250516 | 180000 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 83 | 20250516 | 175900 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 84 | 20250516 | 175800 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 85 | 20250516 | 175700 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 86 | 20250516 | 175600 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 87 | 20250516 | 175500 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 88 | 20250516 | 175400 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 89 | 20250516 | 175300 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 90 | 20250516 | 175200 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 91 | 20250516 | 175100 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 92 | 20250516 | 175000 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 7335 |
| 93 | 20250516 | 174900 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 94 | 20250516 | 174800 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 95 | 20250516 | 174700 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 96 | 20250516 | 174600 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 97 | 20250516 | 174500 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 98 | 20250516 | 174400 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 99 | 20250516 | 174300 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 100 | 20250516 | 174200 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 101 | 20250516 | 174100 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 102 | 20250516 | 174000 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 103 | 20250516 | 173900 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 104 | 20250516 | 173800 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 105 | 20250516 | 173700 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 106 | 20250516 | 173600 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 107 | 20250516 | 173500 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 108 | 20250516 | 173400 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 109 | 20250516 | 173300 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 110 | 20250516 | 173200 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 111 | 20250516 | 173100 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 112 | 20250516 | 173000 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 113 | 20250516 | 172900 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 114 | 20250516 | 172800 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 115 | 20250516 | 172700 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 116 | 20250516 | 172600 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 117 | 20250516 | 172500 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 118 | 20250516 | 172400 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 119 | 20250516 | 172300 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 120 | 20250516 | 172200 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 121 | 20250516 | 172100 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 122 | 20250516 | 172000 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 7335 |
| 123 | 20250516 | 171900 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 124 | 20250516 | 171800 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 125 | 20250516 | 171700 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 126 | 20250516 | 171600 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 127 | 20250516 | 171500 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 128 | 20250516 | 171400 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 129 | 20250516 | 171300 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 130 | 20250516 | 171200 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 131 | 20250516 | 171100 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 132 | 20250516 | 171000 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 133 | 20250516 | 170900 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 134 | 20250516 | 170800 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 135 | 20250516 | 170700 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 136 | 20250516 | 170600 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 137 | 20250516 | 170500 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 138 | 20250516 | 170400 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 139 | 20250516 | 170300 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 140 | 20250516 | 170200 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 141 | 20250516 | 170100 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 142 | 20250516 | 170000 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 143 | 20250516 | 165900 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 144 | 20250516 | 165800 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 145 | 20250516 | 165700 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 146 | 20250516 | 165600 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 147 | 20250516 | 165500 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 148 | 20250516 | 165400 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 149 | 20250516 | 165300 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 150 | 20250516 | 165200 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 151 | 20250516 | 165100 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 152 | 20250516 | 165000 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 7335 |
| 153 | 20250516 | 164900 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 154 | 20250516 | 164800 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 155 | 20250516 | 164700 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 156 | 20250516 | 164600 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 157 | 20250516 | 164500 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 158 | 20250516 | 164400 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 159 | 20250516 | 164300 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 160 | 20250516 | 164200 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 161 | 20250516 | 164100 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 162 | 20250516 | 164000 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 163 | 20250516 | 163900 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 164 | 20250516 | 163800 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 165 | 20250516 | 163700 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 166 | 20250516 | 163600 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 167 | 20250516 | 163500 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 168 | 20250516 | 163400 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 169 | 20250516 | 163300 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 170 | 20250516 | 163200 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 171 | 20250516 | 163100 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 172 | 20250516 | 163000 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 173 | 20250516 | 162900 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 174 | 20250516 | 162800 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 175 | 20250516 | 162700 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 176 | 20250516 | 162600 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 177 | 20250516 | 162500 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 178 | 20250516 | 162400 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 179 | 20250516 | 162300 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 180 | 20250516 | 162200 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 181 | 20250516 | 162100 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 182 | 20250516 | 162000 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 7335 |
| 183 | 20250516 | 161900 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 184 | 20250516 | 161800 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 185 | 20250516 | 161700 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 186 | 20250516 | 161600 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 187 | 20250516 | 161500 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 188 | 20250516 | 161400 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 189 | 20250516 | 161300 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 190 | 20250516 | 161200 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 191 | 20250516 | 161100 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 192 | 20250516 | 161000 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 193 | 20250516 | 160900 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 194 | 20250516 | 160800 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 195 | 20250516 | 160700 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 196 | 20250516 | 160600 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 197 | 20250516 | 160500 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 198 | 20250516 | 160400 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 199 | 20250516 | 160300 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 200 | 20250516 | 160200 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 201 | 20250516 | 160100 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 202 | 20250516 | 160000 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 203 | 20250516 | 155900 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 204 | 20250516 | 155800 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 205 | 20250516 | 155700 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 206 | 20250516 | 155600 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 207 | 20250516 | 155500 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 208 | 20250516 | 155400 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 209 | 20250516 | 155300 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 210 | 20250516 | 155200 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 211 | 20250516 | 155100 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 212 | 20250516 | 155000 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 7335 |
| 213 | 20250516 | 154900 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 214 | 20250516 | 154800 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 215 | 20250516 | 154700 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 216 | 20250516 | 154600 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 217 | 20250516 | 154500 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 218 | 20250516 | 154400 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 219 | 20250516 | 154300 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 220 | 20250516 | 154200 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 221 | 20250516 | 154100 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 222 | 20250516 | 154000 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 223 | 20250516 | 153900 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 224 | 20250516 | 153800 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 225 | 20250516 | 153700 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 226 | 20250516 | 153600 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 227 | 20250516 | 153500 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 228 | 20250516 | 153400 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 229 | 20250516 | 153300 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 230 | 20250516 | 153200 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 231 | 20250516 | 153100 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 232 | 20250516 | 153000 | 4344179200 | 39000 | 39000 | 39000 | 39000 | 7335 |
| 233 | 20250516 | 152900 | 4058114200 | 39150 | 39150 | 39150 | 39150 | 0 |
| 234 | 20250516 | 152800 | 4058114200 | 39150 | 39150 | 39150 | 39150 | 0 |
| 235 | 20250516 | 152700 | 4058114200 | 39150 | 39150 | 39150 | 39150 | 0 |
| 236 | 20250516 | 152600 | 4058114200 | 39150 | 39150 | 39150 | 39150 | 0 |
| 237 | 20250516 | 152500 | 4058114200 | 39150 | 39150 | 39150 | 39150 | 0 |
| 238 | 20250516 | 152400 | 4058114200 | 39150 | 39150 | 39150 | 39150 | 0 |
| 239 | 20250516 | 152300 | 4058114200 | 39150 | 39150 | 39150 | 39150 | 0 |
| 240 | 20250516 | 152200 | 4058114200 | 39150 | 39150 | 39150 | 39150 | 0 |
| 241 | 20250516 | 152100 | 4058114200 | 39150 | 39150 | 39150 | 39150 | 0 |
| 242 | 20250516 | 152000 | 4058114200 | 39150 | 39150 | 39150 | 39150 | 0 |
| 243 | 20250516 | 151900 | 4058114200 | 39150 | 39050 | 39200 | 39050 | 1515 |
| 244 | 20250516 | 151800 | 3998838750 | 39100 | 39050 | 39100 | 39050 | 224 |
| 245 | 20250516 | 151700 | 3990080550 | 39100 | 39050 | 39100 | 39050 | 126 |
| 246 | 20250516 | 151600 | 3985154400 | 39050 | 39050 | 39100 | 39050 | 377 |
| 247 | 20250516 | 151500 | 3970415350 | 39100 | 39100 | 39100 | 39050 | 91 |
| 248 | 20250516 | 151400 | 3966858900 | 39100 | 39050 | 39100 | 39050 | 103 |
| 249 | 20250516 | 151300 | 3962833950 | 39100 | 39050 | 39100 | 39050 | 298 |
| 250 | 20250516 | 151200 | 3951195600 | 39050 | 39075 | 39100 | 39050 | 76 |
| 251 | 20250516 | 151100 | 3948225175 | 39100 | 39050 | 39100 | 39050 | 41 |
| 252 | 20250516 | 151000 | 3946622425 | 39050 | 39100 | 39150 | 39050 | 579 |
| 253 | 20250516 | 150900 | 3923991425 | 39150 | 39050 | 39150 | 39050 | 505 |
| 254 | 20250516 | 150800 | 3904238875 | 39150 | 39050 | 39150 | 39050 | 46 |
| 255 | 20250516 | 150700 | 3902438175 | 39100 | 39100 | 39150 | 39100 | 906 |
| 256 | 20250516 | 150600 | 3867011475 | 39100 | 39050 | 39100 | 39050 | 87 |
| 257 | 20250516 | 150500 | 3863609975 | 39050 | 39100 | 39100 | 39050 | 41 |
| 258 | 20250516 | 150400 | 3862007325 | 39050 | 39100 | 39100 | 39050 | 108 |
| 259 | 20250516 | 150300 | 3857784725 | 39100 | 39050 | 39100 | 39050 | 8 |
| 260 | 20250516 | 150200 | 3857472025 | 39100 | 39000 | 39150 | 39000 | 907 |
| 261 | 20250516 | 150100 | 3822046175 | 39000 | 38950 | 39000 | 38950 | 120 |
| 262 | 20250516 | 150000 | 3817366475 | 38950 | 39000 | 39000 | 38950 | 37 |
| 263 | 20250516 | 145900 | 3815925025 | 39000 | 38950 | 39000 | 38950 | 167 |
| 264 | 20250516 | 145800 | 3809414375 | 38950 | 38950 | 39000 | 38950 | 97 |
| 265 | 20250516 | 145700 | 3805635425 | 38950 | 39000 | 39050 | 38950 | 310 |
| 266 | 20250516 | 145600 | 3793544875 | 39050 | 39000 | 39050 | 39000 | 135 |
| 267 | 20250516 | 145500 | 3788277650 | 39050 | 39000 | 39050 | 39000 | 76 |
| 268 | 20250516 | 145400 | 3785312300 | 39050 | 39000 | 39050 | 39000 | 82 |
| 269 | 20250516 | 145300 | 3782113200 | 39000 | 38950 | 39050 | 38950 | 51 |
| 270 | 20250516 | 145200 | 3780125050 | 39050 | 38900 | 39050 | 38900 | 1620 |
| 271 | 20250516 | 145100 | 3716998750 | 38950 | 38900 | 38950 | 38900 | 1270 |
| 272 | 20250516 | 145000 | 3667586400 | 38950 | 38900 | 38950 | 38900 | 267 |
| 273 | 20250516 | 144900 | 3657190100 | 38950 | 38950 | 39000 | 38900 | 325 |
| 274 | 20250516 | 144800 | 3644532350 | 39000 | 38950 | 39000 | 38950 | 339 |
| 275 | 20250516 | 144700 | 3631327150 | 38950 | 38950 | 39000 | 38950 | 49 |
| 276 | 20250516 | 144600 | 3629418500 | 38900 | 38900 | 39000 | 38900 | 66 |
| 277 | 20250516 | 144500 | 3626850950 | 38900 | 38900 | 38900 | 38900 | 65 |
| 278 | 20250516 | 144400 | 3624322450 | 39000 | 38950 | 39000 | 38900 | 127 |
| 279 | 20250516 | 144300 | 3619375550 | 38950 | 38950 | 39000 | 38950 | 36 |
| 280 | 20250516 | 144200 | 3617973300 | 38950 | 38900 | 39000 | 38900 | 428 |
| 281 | 20250516 | 144100 | 3601307650 | 38900 | 38950 | 38950 | 38900 | 147 |
| 282 | 20250516 | 144000 | 3595584550 | 38950 | 38950 | 38950 | 38900 | 76 |
| 283 | 20250516 | 143900 | 3592627550 | 38900 | 38900 | 38950 | 38900 | 133 |
| 284 | 20250516 | 143800 | 3587453200 | 38900 | 38950 | 38950 | 38900 | 81 |
| 285 | 20250516 | 143700 | 3584301750 | 38900 | 38900 | 38900 | 38900 | 42 |
| 286 | 20250516 | 143600 | 3582667950 | 38900 | 38900 | 38950 | 38900 | 232 |
| 287 | 20250516 | 143500 | 3573642550 | 38900 | 38900 | 38950 | 38900 | 69 |
| 288 | 20250516 | 143400 | 3570957950 | 38900 | 38950 | 38950 | 38900 | 69 |
| 289 | 20250516 | 143300 | 3568273450 | 38900 | 38900 | 38900 | 38900 | 58 |
| 290 | 20250516 | 143200 | 3566017250 | 38950 | 38900 | 38950 | 38900 | 64 |
| 291 | 20250516 | 143100 | 3563527550 | 38900 | 38950 | 38950 | 38900 | 171 |
| 292 | 20250516 | 143000 | 3556874100 | 38950 | 39000 | 39000 | 38900 | 511 |
| 293 | 20250516 | 142900 | 3536975200 | 38950 | 39000 | 39000 | 38950 | 615 |
| 294 | 20250516 | 142800 | 3512993400 | 38950 | 38950 | 39000 | 38950 | 69 |
| 295 | 20250516 | 142700 | 3510305250 | 38950 | 38950 | 39000 | 38950 | 68 |
| 296 | 20250516 | 142600 | 3507656300 | 38950 | 38950 | 39000 | 38950 | 96 |
| 297 | 20250516 | 142500 | 3503915450 | 39000 | 38950 | 39000 | 38950 | 74 |
| 298 | 20250516 | 142400 | 3501033000 | 39000 | 38950 | 39000 | 38950 | 99 |
| 299 | 20250516 | 142300 | 3497175200 | 38950 | 39000 | 39000 | 38950 | 119 |
| 300 | 20250516 | 142200 | 3492537700 | 38950 | 39000 | 39000 | 38950 | 154 |
| 301 | 20250516 | 142100 | 3486538050 | 39000 | 38950 | 39000 | 38950 | 80 |
| 302 | 20250516 | 142000 | 3483422000 | 39000 | 38950 | 39000 | 38950 | 72 |
| 303 | 20250516 | 141900 | 3480617450 | 38950 | 39000 | 39000 | 38950 | 58 |
| 304 | 20250516 | 141800 | 3478358100 | 38950 | 38900 | 38950 | 38900 | 76 |
| 305 | 20250516 | 141700 | 3475399600 | 38900 | 38900 | 39000 | 38900 | 70 |
| 306 | 20250516 | 141600 | 3472676400 | 38900 | 38900 | 39000 | 38900 | 57 |
| 307 | 20250516 | 141500 | 3470458800 | 38900 | 39000 | 39000 | 38900 | 143 |
| 308 | 20250516 | 141400 | 3464888100 | 39000 | 38950 | 39000 | 38950 | 92 |
| 309 | 20250516 | 141300 | 3461303400 | 39000 | 38950 | 39000 | 38950 | 47 |
| 310 | 20250516 | 141200 | 3459472100 | 38950 | 39000 | 39000 | 38950 | 62 |
| 311 | 20250516 | 141100 | 3457057100 | 38950 | 38900 | 38950 | 38900 | 288 |
| 312 | 20250516 | 141000 | 3445842350 | 38900 | 38900 | 38950 | 38900 | 107 |
| 313 | 20250516 | 140900 | 3441679275 | 38900 | 38900 | 38950 | 38900 | 64 |
| 314 | 20250516 | 140800 | 3439189625 | 38900 | 38950 | 38950 | 38900 | 86 |
| 315 | 20250516 | 140700 | 3435843875 | 38950 | 38900 | 38950 | 38900 | 38 |
| 316 | 20250516 | 140600 | 3434365575 | 38900 | 38900 | 38950 | 38900 | 131 |
| 317 | 20250516 | 140500 | 3429267500 | 38900 | 38950 | 38950 | 38900 | 103 |
| 318 | 20250516 | 140400 | 3425259150 | 38900 | 38900 | 38950 | 38900 | 61 |
| 319 | 20250516 | 140300 | 3422886050 | 38900 | 38950 | 38950 | 38900 | 191 |
| 320 | 20250516 | 140200 | 3415448850 | 38950 | 38950 | 38950 | 38900 | 67 |
| 321 | 20250516 | 140100 | 3412842000 | 38900 | 38900 | 38950 | 38900 | 215 |
| 322 | 20250516 | 140000 | 3404469600 | 38900 | 38950 | 38950 | 38900 | 89 |
| 323 | 20250516 | 135900 | 3401006450 | 38900 | 38950 | 38950 | 38900 | 111 |
| 324 | 20250516 | 135800 | 3396685950 | 38900 | 38950 | 38950 | 38900 | 99 |
| 325 | 20250516 | 135700 | 3392833850 | 38950 | 38950 | 38950 | 38900 | 256 |
| 326 | 20250516 | 135600 | 3382874350 | 38900 | 38900 | 38950 | 38900 | 284 |
| 327 | 20250516 | 135500 | 3371826200 | 39000 | 38950 | 39000 | 38900 | 99 |
| 328 | 20250516 | 135400 | 3367969000 | 38950 | 38950 | 39000 | 38950 | 61 |
| 329 | 20250516 | 135300 | 3365592000 | 38950 | 39000 | 39000 | 38950 | 230 |
| 330 | 20250516 | 135200 | 3356628550 | 38950 | 39050 | 39050 | 38950 | 150 |
| 331 | 20250516 | 135100 | 3350779300 | 39050 | 39000 | 39050 | 38950 | 282 |
| 332 | 20250516 | 135000 | 3339783650 | 39000 | 38950 | 39000 | 38950 | 86 |
| 333 | 20250516 | 134900 | 3336433000 | 38950 | 38950 | 39000 | 38950 | 59 |
| 334 | 20250516 | 134800 | 3334134000 | 38950 | 38950 | 39000 | 38950 | 63 |
| 335 | 20250516 | 134700 | 3331679500 | 38950 | 38900 | 39000 | 38900 | 91 |
| 336 | 20250516 | 134600 | 3328134750 | 38900 | 38950 | 38950 | 38900 | 220 |
| 337 | 20250516 | 134500 | 3319569200 | 38950 | 38950 | 38950 | 38900 | 63 |
| 338 | 20250516 | 134400 | 3317117950 | 38950 | 38950 | 38950 | 38900 | 101 |
| 339 | 20250516 | 134300 | 3313187100 | 38950 | 38850 | 38950 | 38850 | 625 |
| 340 | 20250516 | 134200 | 3288874650 | 38850 | 38850 | 38900 | 38850 | 199 |
| 341 | 20250516 | 134100 | 3281138350 | 38850 | 38850 | 38900 | 38850 | 139 |
| 342 | 20250516 | 134000 | 3275736950 | 38850 | 38900 | 38900 | 38850 | 80 |
| 343 | 20250516 | 133900 | 3272628450 | 38900 | 38900 | 38900 | 38850 | 132 |
| 344 | 20250516 | 133800 | 3267497525 | 38900 | 38850 | 38900 | 38850 | 76 |
| 345 | 20250516 | 133700 | 3264544425 | 38850 | 38850 | 38900 | 38850 | 84 |
| 346 | 20250516 | 133600 | 3261279975 | 38850 | 38850 | 38900 | 38850 | 59 |
| 347 | 20250516 | 133500 | 3258986075 | 38850 | 38850 | 38900 | 38850 | 117 |
| 348 | 20250516 | 133400 | 3254439225 | 38850 | 38850 | 38900 | 38850 | 104 |
| 349 | 20250516 | 133300 | 3250397775 | 38850 | 38900 | 38900 | 38850 | 90 |
| 350 | 20250516 | 133200 | 3246900175 | 38850 | 38900 | 38900 | 38850 | 99 |
| 351 | 20250516 | 133100 | 3243052275 | 38850 | 38850 | 38900 | 38850 | 92 |
| 352 | 20250516 | 133000 | 3239476975 | 38850 | 38900 | 38900 | 38850 | 75 |
| 353 | 20250516 | 132900 | 3236561025 | 38850 | 38850 | 38900 | 38850 | 90 |
| 354 | 20250516 | 132800 | 3233063975 | 38850 | 38900 | 38900 | 38850 | 133 |
| 355 | 20250516 | 132700 | 3227894025 | 38850 | 38900 | 38900 | 38850 | 87 |
| 356 | 20250516 | 132600 | 3224513125 | 38900 | 38900 | 38900 | 38850 | 77 |
| 357 | 20250516 | 132500 | 3221520625 | 38900 | 39000 | 39000 | 38850 | 327 |
| 358 | 20250516 | 132400 | 3208800775 | 39000 | 38900 | 39000 | 38900 | 655 |
| 359 | 20250516 | 132300 | 3183307225 | 38850 | 38900 | 38900 | 38850 | 334 |
| 360 | 20250516 | 132200 | 3170318325 | 38850 | 38850 | 38900 | 38850 | 85 |
| 361 | 20250516 | 132100 | 3167014850 | 38850 | 38900 | 38900 | 38850 | 71 |
| 362 | 20250516 | 132000 | 3164256000 | 38850 | 38850 | 38900 | 38850 | 103 |
| 363 | 20250516 | 131900 | 3160252250 | 38900 | 38850 | 38950 | 38850 | 69 |
| 364 | 20250516 | 131800 | 3157570500 | 38900 | 38950 | 38950 | 38900 | 33 |
| 365 | 20250516 | 131700 | 3156286350 | 38850 | 38950 | 38950 | 38850 | 65 |
| 366 | 20250516 | 131600 | 3153760600 | 38850 | 38900 | 38900 | 38850 | 117 |
| 367 | 20250516 | 131500 | 3149212200 | 38900 | 38900 | 38950 | 38850 | 226 |
| 368 | 20250516 | 131400 | 3140421050 | 38900 | 38900 | 38900 | 38850 | 636 |
| 369 | 20250516 | 131300 | 3115682550 | 38850 | 38850 | 38900 | 38850 | 80 |
| 370 | 20250516 | 131200 | 3112574000 | 38850 | 38850 | 38900 | 38850 | 280 |
| 371 | 20250516 | 131100 | 3101683550 | 38800 | 38900 | 38900 | 38800 | 409 |
| 372 | 20250516 | 131000 | 3085792550 | 38850 | 38900 | 38900 | 38850 | 101 |
| 373 | 20250516 | 130900 | 3081868200 | 38850 | 38900 | 38900 | 38850 | 89 |
| 374 | 20250516 | 130800 | 3078409050 | 38850 | 38850 | 38900 | 38850 | 102 |
| 375 | 20250516 | 130700 | 3074445050 | 38850 | 38850 | 38900 | 38850 | 110 |
| 376 | 20250516 | 130600 | 3070170650 | 38850 | 38900 | 38900 | 38850 | 123 |
| 377 | 20250516 | 130500 | 3065388650 | 38900 | 38850 | 38900 | 38850 | 169 |
| 378 | 20250516 | 130400 | 3058820550 | 38850 | 38875 | 38900 | 38850 | 157 |
| 379 | 20250516 | 130300 | 3052717300 | 38850 | 38900 | 38925 | 38850 | 154 |
| 380 | 20250516 | 130200 | 3046729250 | 38900 | 38900 | 38950 | 38900 | 82 |
| 381 | 20250516 | 130100 | 3043539100 | 38950 | 38900 | 38950 | 38900 | 115 |
| 382 | 20250516 | 130000 | 3039065150 | 38900 | 38900 | 38950 | 38900 | 34 |
| 383 | 20250516 | 125900 | 3037741750 | 38900 | 38950 | 38950 | 38900 | 170 |
| 384 | 20250516 | 125800 | 3031128100 | 38950 | 38950 | 38950 | 38950 | 66 |
| 385 | 20250516 | 125700 | 3028557400 | 38900 | 39000 | 39000 | 38900 | 2109 |
| 386 | 20250516 | 125600 | 2946411950 | 39000 | 39050 | 39050 | 39000 | 19 |
| 387 | 20250516 | 125500 | 2945670200 | 39050 | 39050 | 39050 | 38950 | 2092 |
| 388 | 20250516 | 125400 | 2864170600 | 39050 | 39050 | 39050 | 39000 | 148 |
| 389 | 20250516 | 125300 | 2858397750 | 39000 | 39050 | 39050 | 39000 | 133 |
| 390 | 20250516 | 125200 | 2853210200 | 39050 | 39000 | 39050 | 39000 | 14 |
| 391 | 20250516 | 125100 | 2852663650 | 39050 | 39050 | 39050 | 39050 | 11 |
| 392 | 20250516 | 125000 | 2852234100 | 39050 | 39050 | 39050 | 38950 | 315 |
| 393 | 20250516 | 124900 | 2839962350 | 39050 | 39000 | 39050 | 39000 | 13 |
| 394 | 20250516 | 124800 | 2839454750 | 39000 | 39050 | 39050 | 39000 | 13 |
| 395 | 20250516 | 124700 | 2838947250 | 39050 | 39000 | 39050 | 39000 | 102 |
| 396 | 20250516 | 124600 | 2834968600 | 39000 | 39000 | 39100 | 38950 | 551 |
| 397 | 20250516 | 124500 | 2813476050 | 39000 | 39000 | 39000 | 38950 | 501 |
| 398 | 20250516 | 124400 | 2793937950 | 39000 | 39000 | 39000 | 39000 | 11 |
| 399 | 20250516 | 124300 | 2793508950 | 39000 | 39000 | 39000 | 38950 | 533 |
| 400 | 20250516 | 124200 | 2772722750 | 39000 | 39000 | 39000 | 38950 | 9 |
| 401 | 20250516 | 124100 | 2772371850 | 39000 | 39000 | 39000 | 38950 | 29 |
| 402 | 20250516 | 124000 | 2771241700 | 38950 | 38950 | 39000 | 38950 | 26 |
| 403 | 20250516 | 123900 | 2770227900 | 39000 | 38950 | 39000 | 38950 | 14 |
| 404 | 20250516 | 123800 | 2769682050 | 38950 | 39000 | 39000 | 38950 | 3 |
| 405 | 20250516 | 123700 | 2769565150 | 39000 | 39000 | 39000 | 38950 | 88 |
| 406 | 20250516 | 123600 | 2766133550 | 38950 | 39000 | 39000 | 38950 | 22 |
| 407 | 20250516 | 123500 | 2765276150 | 39000 | 38900 | 39000 | 38900 | 519 |
| 408 | 20250516 | 123400 | 2745077100 | 38900 | 38850 | 38900 | 38850 | 38 |
| 409 | 20250516 | 123300 | 2743600550 | 38900 | 38900 | 38950 | 38900 | 151 |
| 410 | 20250516 | 123200 | 2737726550 | 38950 | 38900 | 38950 | 38900 | 24 |
| 411 | 20250516 | 123100 | 2736792450 | 38900 | 38950 | 38950 | 38850 | 30 |
| 412 | 20250516 | 123000 | 2735624950 | 38950 | 38950 | 38950 | 38850 | 16 |
| 413 | 20250516 | 122900 | 2735003050 | 38850 | 38900 | 38950 | 38850 | 26 |
| 414 | 20250516 | 122800 | 2733991250 | 38900 | 38950 | 38950 | 38900 | 42 |
| 415 | 20250516 | 122700 | 2732356800 | 38900 | 38950 | 38950 | 38900 | 27 |
| 416 | 20250516 | 122600 | 2731306050 | 38950 | 38900 | 38950 | 38900 | 34 |
| 417 | 20250516 | 122500 | 2729983350 | 38950 | 38950 | 38950 | 38900 | 15 |
| 418 | 20250516 | 122400 | 2729399250 | 38950 | 38900 | 38950 | 38900 | 208 |
| 419 | 20250516 | 122300 | 2721306800 | 38950 | 38950 | 38950 | 38900 | 654 |
| 420 | 20250516 | 122200 | 2695865200 | 38900 | 38950 | 38950 | 38900 | 7 |
| 421 | 20250516 | 122100 | 2695592700 | 38950 | 38950 | 38950 | 38950 | 358 |
| 422 | 20250516 | 122000 | 2681648600 | 38900 | 38950 | 38950 | 38900 | 12 |
| 423 | 20250516 | 121900 | 2681181300 | 38900 | 38900 | 38950 | 38900 | 15 |
| 424 | 20250516 | 121800 | 2680597200 | 38950 | 38900 | 38950 | 38900 | 140 |
| 425 | 20250516 | 121700 | 2675151000 | 38950 | 38900 | 38950 | 38900 | 46 |
| 426 | 20250516 | 121600 | 2673360100 | 38950 | 38950 | 38950 | 38900 | 49 |
| 427 | 20250516 | 121500 | 2671451600 | 38950 | 39000 | 39000 | 38950 | 246 |
| 428 | 20250516 | 121400 | 2661869350 | 39000 | 38950 | 39000 | 38950 | 4 |
| 429 | 20250516 | 121300 | 2661713400 | 39000 | 39050 | 39050 | 39000 | 185 |
| 430 | 20250516 | 121200 | 2654497950 | 39050 | 39000 | 39050 | 39000 | 129 |
| 431 | 20250516 | 121100 | 2649461400 | 38950 | 38950 | 38950 | 38900 | 205 |
| 432 | 20250516 | 121000 | 2641476700 | 38950 | 39050 | 39050 | 38900 | 144 |
| 433 | 20250516 | 120900 | 2635868250 | 39050 | 39000 | 39050 | 38950 | 232 |
| 434 | 20250516 | 120800 | 2626819900 | 39000 | 38950 | 39000 | 38950 | 16 |
| 435 | 20250516 | 120700 | 2626196050 | 39000 | 38900 | 39000 | 38900 | 1341 |
| 436 | 20250516 | 120600 | 2574010000 | 38900 | 38900 | 38900 | 38850 | 10 |
| 437 | 20250516 | 120500 | 2573621075 | 38900 | 38850 | 38900 | 38850 | 38 |
| 438 | 20250516 | 120400 | 2572143975 | 38900 | 38900 | 38900 | 38850 | 143 |
| 439 | 20250516 | 120300 | 2566587925 | 38900 | 38900 | 38900 | 38850 | 44 |
| 440 | 20250516 | 120200 | 2564877925 | 38900 | 38900 | 38900 | 38850 | 10 |
| 441 | 20250516 | 120100 | 2564489075 | 38900 | 38900 | 38900 | 38850 | 19 |
| 442 | 20250516 | 120000 | 2563750075 | 38900 | 38850 | 38900 | 38850 | 134 |
| 443 | 20250516 | 115900 | 2558539375 | 38900 | 38900 | 38900 | 38850 | 48 |
| 444 | 20250516 | 115800 | 2556672625 | 38850 | 38850 | 38900 | 38850 | 87 |
| 445 | 20250516 | 115700 | 2553292075 | 38900 | 38800 | 38900 | 38800 | 2367 |
| 446 | 20250516 | 115600 | 2461431475 | 38750 | 38800 | 38800 | 38750 | 79 |
| 447 | 20250516 | 115500 | 2458369275 | 38800 | 38750 | 38800 | 38750 | 75 |
| 448 | 20250516 | 115400 | 2455462225 | 38800 | 38800 | 38800 | 38750 | 693 |
| 449 | 20250516 | 115300 | 2428607525 | 38800 | 38800 | 38800 | 38750 | 82 |
| 450 | 20250516 | 115200 | 2425427800 | 38750 | 38800 | 38800 | 38750 | 91 |
| 451 | 20250516 | 115100 | 2421899325 | 38800 | 38850 | 38850 | 38750 | 2235 |
| 452 | 20250516 | 115000 | 2335163725 | 38850 | 38900 | 38900 | 38850 | 70 |
| 453 | 20250516 | 114900 | 2332443425 | 38850 | 38900 | 38900 | 38850 | 185 |
| 454 | 20250516 | 114800 | 2325255175 | 38900 | 38850 | 38900 | 38850 | 56 |
| 455 | 20250516 | 114700 | 2323079075 | 38850 | 38850 | 38900 | 38850 | 58 |
| 456 | 20250516 | 114600 | 2320824575 | 38850 | 38800 | 38850 | 38800 | 225 |
| 457 | 20250516 | 114500 | 2312084425 | 38800 | 38850 | 38850 | 38800 | 79 |
| 458 | 20250516 | 114400 | 2309018450 | 38800 | 38800 | 38850 | 38800 | 79 |
| 459 | 20250516 | 114300 | 2305951650 | 38850 | 38800 | 38900 | 38800 | 58 |
| 460 | 20250516 | 114200 | 2303699900 | 38900 | 38850 | 38900 | 38800 | 515 |
| 461 | 20250516 | 114100 | 2283692350 | 38850 | 38850 | 38900 | 38850 | 112 |
| 462 | 20250516 | 114000 | 2279337950 | 38900 | 38850 | 38900 | 38850 | 66 |
| 463 | 20250516 | 113900 | 2276773000 | 38900 | 38900 | 38900 | 38850 | 71 |
| 464 | 20250516 | 113800 | 2274013000 | 38850 | 38900 | 38900 | 38850 | 38 |
| 465 | 20250516 | 113700 | 2272535900 | 38900 | 38900 | 38900 | 38850 | 55 |
| 466 | 20250516 | 113600 | 2270397200 | 38900 | 38850 | 38900 | 38850 | 54 |
| 467 | 20250516 | 113500 | 2268298650 | 38850 | 38850 | 38900 | 38800 | 98 |
| 468 | 20250516 | 113400 | 2264491500 | 38850 | 38850 | 38900 | 38800 | 111 |
| 469 | 20250516 | 113300 | 2260183800 | 38850 | 38800 | 38900 | 38800 | 34 |
| 470 | 20250516 | 113200 | 2258862800 | 38850 | 38850 | 38900 | 38800 | 112 |
| 471 | 20250516 | 113100 | 2254512050 | 38800 | 38800 | 38850 | 38800 | 1683 |
| 472 | 20250516 | 113000 | 2189204100 | 38800 | 38850 | 38850 | 38750 | 1392 |
| 473 | 20250516 | 112900 | 2135179900 | 38900 | 38850 | 38900 | 38850 | 162 |
| 474 | 20250516 | 112800 | 2128885750 | 38800 | 38850 | 38900 | 38800 | 64 |
| 475 | 20250516 | 112700 | 2126400250 | 38900 | 38800 | 38900 | 38800 | 1853 |
| 476 | 20250516 | 112600 | 2054501350 | 38850 | 38800 | 38900 | 38800 | 3575 |
| 477 | 20250516 | 112500 | 1915613950 | 38850 | 38800 | 38850 | 38800 | 103 |
| 478 | 20250516 | 112400 | 1911614100 | 38850 | 38800 | 38850 | 38800 | 91 |
| 479 | 20250516 | 112300 | 1908080300 | 38850 | 38850 | 38850 | 38800 | 49 |
| 480 | 20250516 | 112200 | 1906178450 | 38850 | 38850 | 38850 | 38800 | 590 |
| 481 | 20250516 | 112100 | 1883260200 | 38800 | 38900 | 38900 | 38800 | 1358 |
| 482 | 20250516 | 112000 | 1830521475 | 38900 | 38900 | 38900 | 38850 | 135 |
| 483 | 20250516 | 111900 | 1825270675 | 38850 | 38900 | 38950 | 38850 | 632 |
| 484 | 20250516 | 111800 | 1800688025 | 38900 | 38950 | 38950 | 38900 | 179 |
| 485 | 20250516 | 111700 | 1793720975 | 38950 | 38950 | 38950 | 38900 | 53 |
| 486 | 20250516 | 111600 | 1791658675 | 38950 | 38950 | 38950 | 38900 | 81 |
| 487 | 20250516 | 111500 | 1788504975 | 38900 | 38900 | 38950 | 38900 | 55 |
| 488 | 20250516 | 111400 | 1786364925 | 38900 | 38950 | 38950 | 38900 | 122 |
| 489 | 20250516 | 111300 | 1781615375 | 38950 | 38950 | 38950 | 38900 | 43 |
| 490 | 20250516 | 111200 | 1779941925 | 38900 | 38900 | 38950 | 38900 | 362 |
| 491 | 20250516 | 111100 | 1765844525 | 38900 | 38900 | 38950 | 38900 | 1030 |
| 492 | 20250516 | 111000 | 1725726875 | 38950 | 38950 | 38950 | 38900 | 60 |
| 493 | 20250516 | 110900 | 1723392425 | 38950 | 38950 | 38950 | 38900 | 88 |
| 494 | 20250516 | 110800 | 1719967775 | 38950 | 38950 | 38950 | 38900 | 75 |
| 495 | 20250516 | 110700 | 1717048825 | 38900 | 38900 | 38950 | 38900 | 47 |
| 496 | 20250516 | 110600 | 1715219925 | 38900 | 38900 | 38950 | 38900 | 123 |
| 497 | 20250516 | 110500 | 1710431975 | 38900 | 38900 | 38950 | 38900 | 89 |
| 498 | 20250516 | 110400 | 1706967925 | 38950 | 38900 | 38950 | 38900 | 86 |
| 499 | 20250516 | 110300 | 1703620675 | 38900 | 38950 | 39000 | 38850 | 2085 |
| 500 | 20250516 | 110200 | 1622495075 | 38950 | 39000 | 39000 | 38950 | 66 |
| 501 | 20250516 | 110100 | 1619922975 | 39000 | 38950 | 39000 | 38950 | 76 |
| 502 | 20250516 | 110000 | 1616962125 | 38950 | 38950 | 39000 | 38950 | 83 |
| 503 | 20250516 | 105900 | 1613728275 | 39000 | 38950 | 39000 | 38950 | 100 |
| 504 | 20250516 | 105800 | 1609831475 | 38950 | 38950 | 39000 | 38950 | 61 |
| 505 | 20250516 | 105700 | 1607455275 | 39000 | 39000 | 39000 | 38950 | 105 |
| 506 | 20250516 | 105600 | 1603363575 | 38950 | 38950 | 39000 | 38950 | 67 |
| 507 | 20250516 | 105500 | 1600753425 | 39000 | 39000 | 39000 | 38950 | 158 |
| 508 | 20250516 | 105400 | 1594593875 | 38950 | 38950 | 39000 | 38950 | 44 |
| 509 | 20250516 | 105300 | 1592879875 | 38950 | 38950 | 39000 | 38950 | 272 |
| 510 | 20250516 | 105200 | 1582275275 | 39000 | 38950 | 39000 | 38950 | 44 |
| 511 | 20250516 | 105100 | 1580560875 | 38950 | 39000 | 39000 | 38950 | 50 |
| 512 | 20250516 | 105000 | 1578612875 | 38950 | 39000 | 39000 | 38950 | 224 |
| 513 | 20250516 | 104900 | 1569880725 | 39000 | 39000 | 39050 | 39000 | 33 |
| 514 | 20250516 | 104800 | 1568593075 | 39000 | 39050 | 39050 | 39000 | 117 |
| 515 | 20250516 | 104700 | 1564029425 | 39050 | 39000 | 39100 | 39000 | 109 |
| 516 | 20250516 | 104600 | 1559774725 | 39000 | 39000 | 39000 | 38950 | 457 |
| 517 | 20250516 | 104500 | 1541954525 | 39000 | 38950 | 39000 | 38950 | 448 |
| 518 | 20250516 | 104400 | 1524482875 | 38950 | 38950 | 39000 | 38950 | 69 |
| 519 | 20250516 | 104300 | 1521794575 | 39000 | 39000 | 39000 | 38950 | 64 |
| 520 | 20250516 | 104200 | 1519300975 | 39000 | 39000 | 39000 | 38950 | 1310 |
| 521 | 20250516 | 104100 | 1468213275 | 39050 | 39000 | 39050 | 39000 | 274 |
| 522 | 20250516 | 104000 | 1457526475 | 39050 | 39100 | 39100 | 39000 | 28 |
| 523 | 20250516 | 103900 | 1456433325 | 39050 | 39100 | 39100 | 39050 | 78 |
| 524 | 20250516 | 103800 | 1453386775 | 39100 | 39100 | 39100 | 39050 | 209 |
| 525 | 20250516 | 103700 | 1445225225 | 39000 | 39050 | 39100 | 39000 | 393 |
| 526 | 20250516 | 103600 | 1429877025 | 39000 | 39000 | 39050 | 39000 | 116 |
| 527 | 20250516 | 103500 | 1425348325 | 39000 | 38975 | 39050 | 38975 | 984 |
| 528 | 20250516 | 103400 | 1386972325 | 38950 | 38950 | 39000 | 38950 | 206 |
| 529 | 20250516 | 103300 | 1378940625 | 39000 | 39000 | 39000 | 38950 | 56 |
| 530 | 20250516 | 103200 | 1376758725 | 39000 | 39050 | 39050 | 39000 | 84 |
| 531 | 20250516 | 103100 | 1373482275 | 39000 | 39000 | 39050 | 39000 | 48 |
| 532 | 20250516 | 103000 | 1371609475 | 39000 | 39000 | 39050 | 39000 | 49 |
| 533 | 20250516 | 102900 | 1369698275 | 39050 | 39000 | 39050 | 39000 | 169 |
| 534 | 20250516 | 102800 | 1363106825 | 39000 | 39000 | 39000 | 38950 | 121 |
| 535 | 20250516 | 102700 | 1358389475 | 39000 | 39000 | 39000 | 38950 | 198 |
| 536 | 20250516 | 102600 | 1350669225 | 38900 | 38950 | 39000 | 38900 | 116 |
| 537 | 20250516 | 102500 | 1346153275 | 38950 | 38900 | 39000 | 38900 | 258 |
| 538 | 20250516 | 102400 | 1336106675 | 38950 | 38900 | 38950 | 38900 | 158 |
| 539 | 20250516 | 102300 | 1329959325 | 38900 | 38900 | 39000 | 38900 | 31 |
| 540 | 20250516 | 102200 | 1328752375 | 38900 | 38900 | 39000 | 38900 | 221 |
| 541 | 20250516 | 102100 | 1320146075 | 38950 | 38950 | 38950 | 38900 | 42 |
| 542 | 20250516 | 102000 | 1318511825 | 38900 | 38900 | 39000 | 38900 | 67 |
| 543 | 20250516 | 101900 | 1315904425 | 39000 | 39000 | 39000 | 38900 | 1293 |
| 544 | 20250516 | 101800 | 1265586825 | 38900 | 38950 | 39050 | 38900 | 2166 |
| 545 | 20250516 | 101700 | 1181211775 | 39050 | 39050 | 39050 | 39000 | 185 |
| 546 | 20250516 | 101600 | 1173996175 | 39000 | 39000 | 39050 | 39000 | 445 |
| 547 | 20250516 | 101500 | 1156640775 | 39000 | 39000 | 39050 | 39000 | 384 |
| 548 | 20250516 | 101400 | 1141651975 | 39000 | 39050 | 39050 | 39000 | 39 |
| 549 | 20250516 | 101300 | 1140130525 | 39050 | 39000 | 39050 | 39000 | 87 |
| 550 | 20250516 | 101200 | 1136736425 | 39050 | 39050 | 39050 | 39000 | 714 |
| 551 | 20250516 | 101100 | 1108887575 | 39000 | 39000 | 39050 | 39000 | 570 |
| 552 | 20250516 | 101000 | 1086631375 | 39050 | 39050 | 39050 | 38950 | 2244 |
| 553 | 20250516 | 100900 | 999115475 | 39000 | 39050 | 39050 | 39000 | 361 |
| 554 | 20250516 | 100800 | 985020825 | 39000 | 39050 | 39100 | 39000 | 611 |
| 555 | 20250516 | 100700 | 961161825 | 39050 | 39150 | 39150 | 39050 | 901 |
| 556 | 20250516 | 100600 | 925932725 | 39150 | 39100 | 39150 | 39100 | 140 |
| 557 | 20250516 | 100500 | 920453325 | 39150 | 39150 | 39150 | 39100 | 87 |
| 558 | 20250516 | 100400 | 917047775 | 39200 | 39150 | 39250 | 39100 | 40 |
| 559 | 20250516 | 100300 | 915482275 | 39200 | 39150 | 39200 | 39150 | 1862 |
| 560 | 20250516 | 100200 | 842545825 | 39200 | 39200 | 39200 | 39200 | 16 |
| 561 | 20250516 | 100100 | 841918625 | 39200 | 39150 | 39200 | 39150 | 23 |
| 562 | 20250516 | 100000 | 841017625 | 39200 | 39200 | 39200 | 39150 | 27 |
| 563 | 20250516 | 095900 | 839959375 | 39150 | 39200 | 39200 | 39150 | 45 |
| 564 | 20250516 | 095800 | 838196325 | 39200 | 39150 | 39200 | 39150 | 200 |
| 565 | 20250516 | 095700 | 830361900 | 39200 | 39200 | 39200 | 39150 | 65 |
| 566 | 20250516 | 095600 | 827814000 | 39200 | 39150 | 39200 | 39150 | 13 |
| 567 | 20250516 | 095500 | 827304700 | 39150 | 39200 | 39200 | 39150 | 27 |
| 568 | 20250516 | 095400 | 826247000 | 39200 | 39200 | 39200 | 39150 | 14 |
| 569 | 20250516 | 095300 | 825698300 | 39200 | 39200 | 39200 | 39150 | 157 |
| 570 | 20250516 | 095200 | 819551050 | 39200 | 39150 | 39200 | 39150 | 405 |
| 571 | 20250516 | 095100 | 803676750 | 39200 | 39150 | 39200 | 39150 | 87 |
| 572 | 20250516 | 095000 | 800270250 | 39150 | 39150 | 39200 | 39150 | 129 |
| 573 | 20250516 | 094900 | 795219850 | 39200 | 39200 | 39200 | 39150 | 131 |
| 574 | 20250516 | 094800 | 790085650 | 39200 | 39250 | 39250 | 39200 | 84 |
| 575 | 20250516 | 094700 | 786792450 | 39200 | 39200 | 39250 | 39200 | 1420 |
| 576 | 20250516 | 094600 | 731111700 | 39200 | 39300 | 39300 | 39200 | 3224 |
| 577 | 20250516 | 094500 | 604614750 | 39350 | 39300 | 39350 | 39300 | 15 |
| 578 | 20250516 | 094400 | 604024800 | 39300 | 39300 | 39350 | 39300 | 670 |
| 579 | 20250516 | 094300 | 577692600 | 39300 | 39350 | 39350 | 39300 | 72 |
| 580 | 20250516 | 094200 | 574862050 | 39300 | 39350 | 39350 | 39300 | 29 |
| 581 | 20250516 | 094100 | 573722100 | 39350 | 39300 | 39350 | 39300 | 29 |
| 582 | 20250516 | 094000 | 572581650 | 39400 | 39300 | 39400 | 39300 | 71 |
| 583 | 20250516 | 093900 | 569789550 | 39300 | 39350 | 39400 | 39300 | 121 |
| 584 | 20250516 | 093800 | 565028100 | 39400 | 39350 | 39400 | 39350 | 7 |
| 585 | 20250516 | 093700 | 564752600 | 39400 | 39400 | 39400 | 39400 | 11 |
| 586 | 20250516 | 093600 | 564319200 | 39350 | 39350 | 39400 | 39350 | 95 |
| 587 | 20250516 | 093500 | 560579950 | 39400 | 39350 | 39400 | 39350 | 80 |
| 588 | 20250516 | 093400 | 557430850 | 39400 | 39400 | 39400 | 39400 | 2 |
| 589 | 20250516 | 093300 | 557352050 | 39400 | 39400 | 39400 | 39350 | 28 |
| 590 | 20250516 | 093200 | 556249450 | 39400 | 39400 | 39450 | 39400 | 221 |
| 591 | 20250516 | 093100 | 547541800 | 39400 | 39500 | 39500 | 39400 | 120 |
| 592 | 20250516 | 093000 | 542808300 | 39500 | 39475 | 39500 | 39450 | 116 |
| 593 | 20250516 | 092900 | 538231025 | 39450 | 39600 | 39600 | 39450 | 1532 |
| 594 | 20250516 | 092800 | 477707375 | 39550 | 39500 | 39600 | 39500 | 387 |
| 595 | 20250516 | 092700 | 462403575 | 39550 | 39550 | 39550 | 39550 | 301 |
| 596 | 20250516 | 092600 | 450499025 | 39550 | 39600 | 39600 | 39500 | 1301 |
| 597 | 20250516 | 092500 | 399043725 | 39650 | 39600 | 39650 | 39550 | 243 |
| 598 | 20250516 | 092400 | 389420525 | 39600 | 39600 | 39600 | 39600 | 677 |
| 599 | 20250516 | 092300 | 362611325 | 39600 | 39600 | 39600 | 39550 | 455 |
| 600 | 20250516 | 092200 | 344593375 | 39650 | 39600 | 39650 | 39600 | 666 |
| 601 | 20250516 | 092100 | 318214775 | 39600 | 39600 | 39650 | 39600 | 364 |
| 602 | 20250516 | 092000 | 303800325 | 39600 | 39600 | 39650 | 39600 | 20 |
| 603 | 20250516 | 091900 | 303008175 | 39650 | 39600 | 39650 | 39600 | 925 |
| 604 | 20250516 | 091800 | 266374775 | 39600 | 39600 | 39600 | 39600 | 482 |
| 605 | 20250516 | 091700 | 247287575 | 39600 | 39600 | 39600 | 39550 | 184 |
| 606 | 20250516 | 091600 | 240002625 | 39600 | 39600 | 39600 | 39575 | 35 |
| 607 | 20250516 | 091500 | 238616800 | 39600 | 39600 | 39600 | 39550 | 184 |
| 608 | 20250516 | 091400 | 231330450 | 39600 | 39650 | 39650 | 39600 | 286 |
| 609 | 20250516 | 091300 | 220004800 | 39600 | 39600 | 39600 | 39600 | 458 |
| 610 | 20250516 | 091200 | 201868000 | 39600 | 39500 | 39600 | 39500 | 727 |
| 611 | 20250516 | 091100 | 173086350 | 39550 | 39550 | 39550 | 39500 | 18 |
| 612 | 20250516 | 091000 | 172374500 | 39550 | 39550 | 39550 | 39550 | 90 |
| 613 | 20250516 | 090900 | 168815000 | 39500 | 39500 | 39500 | 39500 | 1 |
| 614 | 20250516 | 090800 | 168775500 | 39550 | 39550 | 39550 | 39500 | 580 |
| 615 | 20250516 | 090700 | 145839000 | 39550 | 39500 | 39550 | 39500 | 408 |
| 616 | 20250516 | 090600 | 129708500 | 39500 | 39550 | 39550 | 39450 | 591 |
| 617 | 20250516 | 090500 | 106364000 | 39550 | 39450 | 39600 | 39400 | 455 |
| 618 | 20250516 | 090400 | 88403050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 619 | 20250516 | 090300 | 88403050 | 39550 | 39550 | 39600 | 39550 | 273 |
| 620 | 20250516 | 090200 | 77605550 | 39500 | 39500 | 39500 | 39400 | 252 |
| 621 | 20250516 | 090100 | 67659850 | 39500 | 39450 | 39500 | 39350 | 955 |
| 622 | 20250516 | 090000 | 30020950 | 39500 | 39500 | 39550 | 39450 | 760 |