29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250513 | 181500 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 2930 |
| 3 | 20250513 | 181400 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 4 | 20250513 | 181300 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 5 | 20250513 | 181200 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 6 | 20250513 | 181100 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 7 | 20250513 | 181000 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 8 | 20250513 | 180900 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 9 | 20250513 | 180800 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 10 | 20250513 | 180700 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 11 | 20250513 | 180600 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 12 | 20250513 | 180500 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 13 | 20250513 | 180400 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 14 | 20250513 | 180300 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 15 | 20250513 | 180200 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 16 | 20250513 | 180100 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 17 | 20250513 | 180000 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 18 | 20250513 | 175900 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 19 | 20250513 | 175800 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 20 | 20250513 | 175700 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 21 | 20250513 | 175600 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 22 | 20250513 | 175500 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 23 | 20250513 | 175400 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 24 | 20250513 | 175300 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 25 | 20250513 | 175200 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 26 | 20250513 | 175100 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 27 | 20250513 | 175000 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 28 | 20250513 | 174900 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 29 | 20250513 | 174800 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 30 | 20250513 | 174700 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 31 | 20250513 | 174600 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 32 | 20250513 | 174500 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 2930 |
| 33 | 20250513 | 174400 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 34 | 20250513 | 174300 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 35 | 20250513 | 174200 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 36 | 20250513 | 174100 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 37 | 20250513 | 174000 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 38 | 20250513 | 173900 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 39 | 20250513 | 173800 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 40 | 20250513 | 173700 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 41 | 20250513 | 173600 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 42 | 20250513 | 173500 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 43 | 20250513 | 173400 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 44 | 20250513 | 173300 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 45 | 20250513 | 173200 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 46 | 20250513 | 173100 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 47 | 20250513 | 173000 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 48 | 20250513 | 172900 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 49 | 20250513 | 172800 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 50 | 20250513 | 172700 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 51 | 20250513 | 172600 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 52 | 20250513 | 172500 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 53 | 20250513 | 172400 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 54 | 20250513 | 172300 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 55 | 20250513 | 172200 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 56 | 20250513 | 172100 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 57 | 20250513 | 172000 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 58 | 20250513 | 171900 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 59 | 20250513 | 171800 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 60 | 20250513 | 171700 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 61 | 20250513 | 171600 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 62 | 20250513 | 171500 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 2930 |
| 63 | 20250513 | 171400 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 64 | 20250513 | 171300 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 65 | 20250513 | 171200 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 66 | 20250513 | 171100 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 67 | 20250513 | 171000 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 68 | 20250513 | 170900 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 69 | 20250513 | 170800 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 70 | 20250513 | 170700 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 71 | 20250513 | 170600 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 72 | 20250513 | 170500 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 73 | 20250513 | 170400 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 74 | 20250513 | 170300 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 75 | 20250513 | 170200 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 76 | 20250513 | 170100 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 77 | 20250513 | 170000 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 78 | 20250513 | 165900 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 79 | 20250513 | 165800 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 80 | 20250513 | 165700 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 81 | 20250513 | 165600 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 82 | 20250513 | 165500 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 83 | 20250513 | 165400 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 84 | 20250513 | 165300 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 85 | 20250513 | 165200 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 86 | 20250513 | 165100 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 87 | 20250513 | 165000 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 88 | 20250513 | 164900 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 89 | 20250513 | 164800 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 90 | 20250513 | 164700 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 91 | 20250513 | 164600 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 92 | 20250513 | 164500 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 2930 |
| 93 | 20250513 | 164400 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 94 | 20250513 | 164300 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 95 | 20250513 | 164200 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 96 | 20250513 | 164100 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 97 | 20250513 | 164000 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 98 | 20250513 | 163900 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 99 | 20250513 | 163800 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 100 | 20250513 | 163700 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 101 | 20250513 | 163600 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 102 | 20250513 | 163500 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 103 | 20250513 | 163400 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 104 | 20250513 | 163300 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 105 | 20250513 | 163200 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 106 | 20250513 | 163100 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 107 | 20250513 | 163000 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 108 | 20250513 | 162900 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 109 | 20250513 | 162800 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 110 | 20250513 | 162700 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 111 | 20250513 | 162600 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 112 | 20250513 | 162500 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 113 | 20250513 | 162400 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 114 | 20250513 | 162300 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 115 | 20250513 | 162200 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 116 | 20250513 | 162100 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 117 | 20250513 | 162000 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 118 | 20250513 | 161900 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 119 | 20250513 | 161800 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 120 | 20250513 | 161700 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 121 | 20250513 | 161600 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 122 | 20250513 | 161500 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 2930 |
| 123 | 20250513 | 161400 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 124 | 20250513 | 161300 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 125 | 20250513 | 161200 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 126 | 20250513 | 161100 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 127 | 20250513 | 161000 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 128 | 20250513 | 160900 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 129 | 20250513 | 160800 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 130 | 20250513 | 160700 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 131 | 20250513 | 160600 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 132 | 20250513 | 160500 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 133 | 20250513 | 160400 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 134 | 20250513 | 160300 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 135 | 20250513 | 160200 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 136 | 20250513 | 160100 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 137 | 20250513 | 160000 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 138 | 20250513 | 155900 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 139 | 20250513 | 155800 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 140 | 20250513 | 155700 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 141 | 20250513 | 155600 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 142 | 20250513 | 155500 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 143 | 20250513 | 155400 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 144 | 20250513 | 155300 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 145 | 20250513 | 155200 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 146 | 20250513 | 155100 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 147 | 20250513 | 155000 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 148 | 20250513 | 154900 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 149 | 20250513 | 154800 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 150 | 20250513 | 154700 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 151 | 20250513 | 154600 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 152 | 20250513 | 154500 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 2930 |
| 153 | 20250513 | 154400 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 154 | 20250513 | 154300 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 155 | 20250513 | 154200 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 156 | 20250513 | 154100 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 157 | 20250513 | 154000 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 158 | 20250513 | 153900 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 159 | 20250513 | 153800 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 160 | 20250513 | 153700 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 161 | 20250513 | 153600 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 162 | 20250513 | 153500 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 163 | 20250513 | 153400 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 164 | 20250513 | 153300 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 165 | 20250513 | 153200 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 166 | 20250513 | 153100 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 0 |
| 167 | 20250513 | 153000 | 2972605375 | 37750 | 37750 | 37750 | 37750 | 2930 |
| 168 | 20250513 | 152900 | 2861997875 | 37700 | 37700 | 37700 | 37700 | 0 |
| 169 | 20250513 | 152800 | 2861997875 | 37700 | 37700 | 37700 | 37700 | 0 |
| 170 | 20250513 | 152700 | 2861997875 | 37700 | 37700 | 37700 | 37700 | 0 |
| 171 | 20250513 | 152600 | 2861997875 | 37700 | 37700 | 37700 | 37700 | 0 |
| 172 | 20250513 | 152500 | 2861997875 | 37700 | 37700 | 37700 | 37700 | 0 |
| 173 | 20250513 | 152400 | 2861997875 | 37700 | 37700 | 37700 | 37700 | 0 |
| 174 | 20250513 | 152300 | 2861997875 | 37700 | 37700 | 37700 | 37700 | 0 |
| 175 | 20250513 | 152200 | 2861997875 | 37700 | 37700 | 37700 | 37700 | 0 |
| 176 | 20250513 | 152100 | 2861997875 | 37700 | 37700 | 37700 | 37700 | 0 |
| 177 | 20250513 | 152000 | 2861997875 | 37700 | 37700 | 37700 | 37700 | 0 |
| 178 | 20250513 | 151900 | 2861997875 | 37700 | 37750 | 37750 | 37650 | 227 |
| 179 | 20250513 | 151800 | 2853441175 | 37750 | 37700 | 37750 | 37700 | 444 |
| 180 | 20250513 | 151700 | 2836686925 | 37700 | 37650 | 37700 | 37600 | 176 |
| 181 | 20250513 | 151600 | 2830056525 | 37600 | 37650 | 37700 | 37600 | 176 |
| 182 | 20250513 | 151500 | 2823429525 | 37600 | 37650 | 37700 | 37600 | 193 |
| 183 | 20250513 | 151400 | 2816162425 | 37750 | 37700 | 37750 | 37650 | 605 |
| 184 | 20250513 | 151300 | 2793348075 | 37700 | 37750 | 37800 | 37650 | 783 |
| 185 | 20250513 | 151200 | 2763822175 | 37750 | 37750 | 37750 | 37750 | 508 |
| 186 | 20250513 | 151100 | 2744645175 | 37750 | 37700 | 37750 | 37700 | 463 |
| 187 | 20250513 | 151000 | 2727174025 | 37750 | 37700 | 37750 | 37650 | 284 |
| 188 | 20250513 | 150900 | 2716461825 | 37700 | 37600 | 37700 | 37600 | 992 |
| 189 | 20250513 | 150800 | 2679070675 | 37650 | 37650 | 37700 | 37650 | 443 |
| 190 | 20250513 | 150700 | 2662384575 | 37650 | 37600 | 37650 | 37600 | 216 |
| 191 | 20250513 | 150600 | 2654253725 | 37550 | 37650 | 37650 | 37550 | 593 |
| 192 | 20250513 | 150500 | 2631943775 | 37600 | 37600 | 37600 | 37550 | 506 |
| 193 | 20250513 | 150400 | 2612919725 | 37600 | 37600 | 37600 | 37600 | 286 |
| 194 | 20250513 | 150300 | 2602166125 | 37600 | 37600 | 37600 | 37550 | 360 |
| 195 | 20250513 | 150200 | 2588633125 | 37600 | 37550 | 37600 | 37550 | 510 |
| 196 | 20250513 | 150100 | 2569465075 | 37550 | 37550 | 37600 | 37550 | 585 |
| 197 | 20250513 | 150000 | 2547477225 | 37600 | 37500 | 37600 | 37500 | 226 |
| 198 | 20250513 | 145900 | 2538982325 | 37550 | 37500 | 37550 | 37450 | 442 |
| 199 | 20250513 | 145800 | 2522399525 | 37500 | 37500 | 37500 | 37500 | 73 |
| 200 | 20250513 | 145700 | 2519662025 | 37450 | 37450 | 37500 | 37450 | 120 |
| 201 | 20250513 | 145600 | 2515167175 | 37450 | 37500 | 37500 | 37450 | 179 |
| 202 | 20250513 | 145500 | 2508462325 | 37450 | 37400 | 37450 | 37400 | 103 |
| 203 | 20250513 | 145400 | 2504606250 | 37425 | 37450 | 37500 | 37425 | 83 |
| 204 | 20250513 | 145300 | 2501497025 | 37450 | 37450 | 37500 | 37400 | 170 |
| 205 | 20250513 | 145200 | 2495129475 | 37450 | 37450 | 37450 | 37450 | 185 |
| 206 | 20250513 | 145100 | 2488201225 | 37450 | 37450 | 37450 | 37450 | 55 |
| 207 | 20250513 | 145000 | 2486141475 | 37450 | 37450 | 37500 | 37400 | 604 |
| 208 | 20250513 | 144900 | 2463522225 | 37450 | 37500 | 37500 | 37450 | 136 |
| 209 | 20250513 | 144800 | 2458424900 | 37500 | 37500 | 37500 | 37500 | 121 |
| 210 | 20250513 | 144700 | 2453887400 | 37500 | 37500 | 37500 | 37500 | 96 |
| 211 | 20250513 | 144600 | 2450287400 | 37500 | 37450 | 37500 | 37450 | 30 |
| 212 | 20250513 | 144500 | 2449162750 | 37450 | 37450 | 37450 | 37450 | 79 |
| 213 | 20250513 | 144400 | 2446204200 | 37450 | 37400 | 37450 | 37400 | 112 |
| 214 | 20250513 | 144300 | 2442011300 | 37450 | 37450 | 37450 | 37450 | 42 |
| 215 | 20250513 | 144200 | 2440438400 | 37400 | 37500 | 37500 | 37400 | 785 |
| 216 | 20250513 | 144100 | 2411034700 | 37500 | 37450 | 37500 | 37450 | 82 |
| 217 | 20250513 | 144000 | 2407962350 | 37450 | 37450 | 37450 | 37450 | 72 |
| 218 | 20250513 | 143900 | 2405265950 | 37450 | 37450 | 37450 | 37400 | 133 |
| 219 | 20250513 | 143800 | 2400285650 | 37450 | 37450 | 37450 | 37400 | 88 |
| 220 | 20250513 | 143700 | 2396990850 | 37450 | 37450 | 37450 | 37450 | 35 |
| 221 | 20250513 | 143600 | 2395680100 | 37450 | 37400 | 37450 | 37400 | 137 |
| 222 | 20250513 | 143500 | 2390550050 | 37450 | 37450 | 37450 | 37400 | 710 |
| 223 | 20250513 | 143400 | 2363965700 | 37450 | 37400 | 37500 | 37400 | 1258 |
| 224 | 20250513 | 143300 | 2316821250 | 37450 | 37450 | 37450 | 37400 | 104 |
| 225 | 20250513 | 143200 | 2312926500 | 37450 | 37400 | 37450 | 37400 | 247 |
| 226 | 20250513 | 143100 | 2303687000 | 37400 | 37400 | 37400 | 37400 | 44 |
| 227 | 20250513 | 143000 | 2302041400 | 37400 | 37350 | 37400 | 37350 | 65 |
| 228 | 20250513 | 142900 | 2299610450 | 37400 | 37400 | 37400 | 37350 | 66 |
| 229 | 20250513 | 142800 | 2297142150 | 37400 | 37400 | 37400 | 37350 | 55 |
| 230 | 20250513 | 142700 | 2295085200 | 37400 | 37350 | 37400 | 37350 | 309 |
| 231 | 20250513 | 142600 | 2283542650 | 37350 | 37350 | 37350 | 37350 | 48 |
| 232 | 20250513 | 142500 | 2281749850 | 37350 | 37250 | 37350 | 37250 | 182 |
| 233 | 20250513 | 142400 | 2274959450 | 37300 | 37300 | 37300 | 37250 | 47 |
| 234 | 20250513 | 142300 | 2273206450 | 37250 | 37300 | 37300 | 37250 | 965 |
| 235 | 20250513 | 142200 | 2237229400 | 37400 | 37300 | 37400 | 37300 | 177 |
| 236 | 20250513 | 142100 | 2230622100 | 37350 | 37250 | 37350 | 37250 | 803 |
| 237 | 20250513 | 142000 | 2200689050 | 37250 | 37250 | 37250 | 37200 | 101 |
| 238 | 20250513 | 141900 | 2196928350 | 37250 | 37250 | 37250 | 37225 | 58 |
| 239 | 20250513 | 141800 | 2194768325 | 37225 | 37250 | 37250 | 37225 | 28 |
| 240 | 20250513 | 141700 | 2193725350 | 37250 | 37250 | 37250 | 37200 | 56 |
| 241 | 20250513 | 141600 | 2191639450 | 37250 | 37300 | 37300 | 37200 | 191 |
| 242 | 20250513 | 141500 | 2184523250 | 37300 | 37300 | 37300 | 37250 | 54 |
| 243 | 20250513 | 141400 | 2182509300 | 37250 | 37200 | 37250 | 37200 | 66 |
| 244 | 20250513 | 141300 | 2180050900 | 37200 | 37300 | 37300 | 37200 | 159 |
| 245 | 20250513 | 141200 | 2174129000 | 37300 | 37250 | 37300 | 37250 | 45 |
| 246 | 20250513 | 141100 | 2172450650 | 37300 | 37300 | 37300 | 37250 | 43 |
| 247 | 20250513 | 141000 | 2170846850 | 37250 | 37300 | 37300 | 37250 | 88 |
| 248 | 20250513 | 140900 | 2167566750 | 37300 | 37250 | 37300 | 37250 | 39 |
| 249 | 20250513 | 140800 | 2166112450 | 37250 | 37350 | 37350 | 37250 | 526 |
| 250 | 20250513 | 140700 | 2146499650 | 37350 | 37350 | 37350 | 37300 | 66 |
| 251 | 20250513 | 140600 | 2144035400 | 37350 | 37350 | 37350 | 37350 | 51 |
| 252 | 20250513 | 140500 | 2142130550 | 37350 | 37350 | 37350 | 37300 | 46 |
| 253 | 20250513 | 140400 | 2140412550 | 37350 | 37350 | 37350 | 37300 | 54 |
| 254 | 20250513 | 140300 | 2138395700 | 37350 | 37300 | 37350 | 37300 | 38 |
| 255 | 20250513 | 140200 | 2136976900 | 37300 | 37250 | 37300 | 37250 | 74 |
| 256 | 20250513 | 140100 | 2134216750 | 37300 | 37300 | 37300 | 37250 | 50 |
| 257 | 20250513 | 140000 | 2132351850 | 37300 | 37250 | 37300 | 37250 | 55 |
| 258 | 20250513 | 135900 | 2130300450 | 37300 | 37300 | 37300 | 37300 | 32 |
| 259 | 20250513 | 135800 | 2129106850 | 37300 | 37300 | 37300 | 37250 | 47 |
| 260 | 20250513 | 135700 | 2127353900 | 37300 | 37300 | 37300 | 37250 | 58 |
| 261 | 20250513 | 135600 | 2125190800 | 37250 | 37300 | 37300 | 37250 | 43 |
| 262 | 20250513 | 135500 | 2123587000 | 37300 | 37250 | 37300 | 37250 | 21 |
| 263 | 20250513 | 135400 | 2122803900 | 37300 | 37300 | 37300 | 37250 | 10 |
| 264 | 20250513 | 135300 | 2122431300 | 37300 | 37250 | 37300 | 37200 | 168 |
| 265 | 20250513 | 135200 | 2116172950 | 37300 | 37200 | 37300 | 37200 | 26 |
| 266 | 20250513 | 135100 | 2115205250 | 37250 | 37250 | 37250 | 37200 | 24 |
| 267 | 20250513 | 135000 | 2114311300 | 37250 | 37250 | 37250 | 37200 | 14 |
| 268 | 20250513 | 134900 | 2113789900 | 37250 | 37250 | 37250 | 37250 | 10 |
| 269 | 20250513 | 134800 | 2113417400 | 37200 | 37150 | 37250 | 37150 | 23 |
| 270 | 20250513 | 134700 | 2112561550 | 37200 | 37250 | 37300 | 37200 | 245 |
| 271 | 20250513 | 134600 | 2103439100 | 37200 | 37300 | 37350 | 37200 | 339 |
| 272 | 20250513 | 134500 | 2090810600 | 37300 | 37250 | 37300 | 37250 | 138 |
| 273 | 20250513 | 134400 | 2085669750 | 37250 | 37300 | 37300 | 37250 | 7 |
| 274 | 20250513 | 134300 | 2085408700 | 37250 | 37350 | 37350 | 37250 | 13 |
| 275 | 20250513 | 134200 | 2084923850 | 37300 | 37300 | 37300 | 37250 | 32 |
| 276 | 20250513 | 134100 | 2083730300 | 37250 | 37250 | 37300 | 37250 | 14 |
| 277 | 20250513 | 134000 | 2083208250 | 37300 | 37300 | 37300 | 37300 | 165 |
| 278 | 20250513 | 133900 | 2077053750 | 37300 | 37350 | 37350 | 37300 | 20 |
| 279 | 20250513 | 133800 | 2076307050 | 37350 | 37350 | 37350 | 37300 | 9 |
| 280 | 20250513 | 133700 | 2075971000 | 37350 | 37350 | 37350 | 37300 | 20 |
| 281 | 20250513 | 133600 | 2075224200 | 37300 | 37350 | 37350 | 37300 | 9 |
| 282 | 20250513 | 133500 | 2074888200 | 37350 | 37250 | 37350 | 37250 | 102 |
| 283 | 20250513 | 133400 | 2071083550 | 37300 | 37300 | 37300 | 37250 | 145 |
| 284 | 20250513 | 133300 | 2065675150 | 37300 | 37300 | 37400 | 37300 | 11 |
| 285 | 20250513 | 133200 | 2065264400 | 37300 | 37300 | 37400 | 37300 | 145 |
| 286 | 20250513 | 133100 | 2059846350 | 37300 | 37350 | 37350 | 37300 | 13 |
| 287 | 20250513 | 133000 | 2059361000 | 37350 | 37350 | 37400 | 37350 | 81 |
| 288 | 20250513 | 132900 | 2056335250 | 37400 | 37400 | 37400 | 37350 | 27 |
| 289 | 20250513 | 132800 | 2055326200 | 37350 | 37300 | 37350 | 37300 | 25 |
| 290 | 20250513 | 132700 | 2054392500 | 37350 | 37350 | 37350 | 37300 | 25 |
| 291 | 20250513 | 132600 | 2053458850 | 37300 | 37350 | 37350 | 37300 | 14 |
| 292 | 20250513 | 132500 | 2052936100 | 37350 | 37350 | 37350 | 37300 | 55 |
| 293 | 20250513 | 132400 | 2050882150 | 37300 | 37350 | 37350 | 37300 | 50 |
| 294 | 20250513 | 132300 | 2049014750 | 37300 | 37300 | 37350 | 37300 | 16 |
| 295 | 20250513 | 132200 | 2048417250 | 37350 | 37300 | 37350 | 37300 | 16 |
| 296 | 20250513 | 132100 | 2047819700 | 37350 | 37350 | 37350 | 37300 | 132 |
| 297 | 20250513 | 132000 | 2042889550 | 37350 | 37350 | 37350 | 37300 | 17 |
| 298 | 20250513 | 131900 | 2042255000 | 37300 | 37300 | 37350 | 37300 | 9 |
| 299 | 20250513 | 131800 | 2041919000 | 37350 | 37300 | 37350 | 37300 | 13 |
| 300 | 20250513 | 131700 | 2041433600 | 37350 | 37350 | 37350 | 37300 | 14 |
| 301 | 20250513 | 131600 | 2040910900 | 37350 | 37350 | 37350 | 37300 | 12 |
| 302 | 20250513 | 131500 | 2040462750 | 37300 | 37350 | 37350 | 37300 | 21 |
| 303 | 20250513 | 131400 | 2039679200 | 37300 | 37300 | 37350 | 37300 | 81 |
| 304 | 20250513 | 131300 | 2036654050 | 37300 | 37300 | 37350 | 37300 | 8 |
| 305 | 20250513 | 131200 | 2036355350 | 37350 | 37350 | 37350 | 37350 | 9 |
| 306 | 20250513 | 131100 | 2036019200 | 37300 | 37300 | 37350 | 37300 | 27 |
| 307 | 20250513 | 131000 | 2035011850 | 37350 | 37350 | 37350 | 37300 | 28 |
| 308 | 20250513 | 130900 | 2033967100 | 37300 | 37250 | 37300 | 37250 | 74 |
| 309 | 20250513 | 130800 | 2031206950 | 37300 | 37300 | 37350 | 37300 | 203 |
| 310 | 20250513 | 130700 | 2023634800 | 37350 | 37350 | 37350 | 37300 | 17 |
| 311 | 20250513 | 130600 | 2022999950 | 37350 | 37350 | 37350 | 37300 | 6 |
| 312 | 20250513 | 130500 | 2022775900 | 37300 | 37350 | 37350 | 37300 | 24 |
| 313 | 20250513 | 130400 | 2021880000 | 37300 | 37350 | 37350 | 37300 | 11 |
| 314 | 20250513 | 130300 | 2021469250 | 37350 | 37350 | 37350 | 37300 | 12 |
| 315 | 20250513 | 130200 | 2021021100 | 37300 | 37350 | 37350 | 37300 | 11 |
| 316 | 20250513 | 130100 | 2020610300 | 37350 | 37300 | 37350 | 37300 | 7 |
| 317 | 20250513 | 130000 | 2020348950 | 37300 | 37350 | 37350 | 37300 | 68 |
| 318 | 20250513 | 125900 | 2017812000 | 37300 | 37350 | 37350 | 37300 | 7 |
| 319 | 20250513 | 125800 | 2017550600 | 37350 | 37300 | 37350 | 37300 | 177 |
| 320 | 20250513 | 125700 | 2010948000 | 37350 | 37325 | 37350 | 37325 | 9 |
| 321 | 20250513 | 125600 | 2010611875 | 37350 | 37350 | 37350 | 37350 | 12 |
| 322 | 20250513 | 125500 | 2010163675 | 37350 | 37325 | 37350 | 37325 | 5 |
| 323 | 20250513 | 125400 | 2009977000 | 37350 | 37400 | 37400 | 37350 | 58 |
| 324 | 20250513 | 125300 | 2007810200 | 37350 | 37425 | 37450 | 37350 | 322 |
| 325 | 20250513 | 125200 | 1995767950 | 37450 | 37450 | 37450 | 37450 | 6 |
| 326 | 20250513 | 125100 | 1995543250 | 37450 | 37400 | 37450 | 37400 | 19 |
| 327 | 20250513 | 125000 | 1994832250 | 37450 | 37450 | 37450 | 37400 | 7 |
| 328 | 20250513 | 124900 | 1994570150 | 37450 | 37400 | 37450 | 37400 | 8 |
| 329 | 20250513 | 124800 | 1994270700 | 37400 | 37400 | 37450 | 37300 | 1087 |
| 330 | 20250513 | 124700 | 1953675650 | 37450 | 37475 | 37475 | 37400 | 275 |
| 331 | 20250513 | 124600 | 1943381100 | 37450 | 37475 | 37475 | 37450 | 260 |
| 332 | 20250513 | 124500 | 1933643475 | 37475 | 37475 | 37475 | 37450 | 63 |
| 333 | 20250513 | 124400 | 1931283850 | 37500 | 37500 | 37550 | 37500 | 709 |
| 334 | 20250513 | 124300 | 1904695125 | 37500 | 37550 | 37550 | 37500 | 29 |
| 335 | 20250513 | 124200 | 1903607225 | 37550 | 37550 | 37550 | 37525 | 25 |
| 336 | 20250513 | 124100 | 1902668525 | 37550 | 37525 | 37550 | 37500 | 55 |
| 337 | 20250513 | 124000 | 1900604375 | 37550 | 37550 | 37550 | 37550 | 98 |
| 338 | 20250513 | 123900 | 1896924475 | 37550 | 37525 | 37550 | 37500 | 36 |
| 339 | 20250513 | 123800 | 1895572900 | 37550 | 37550 | 37550 | 37500 | 25 |
| 340 | 20250513 | 123700 | 1894634200 | 37550 | 37550 | 37550 | 37500 | 113 |
| 341 | 20250513 | 123600 | 1890392850 | 37550 | 37500 | 37550 | 37500 | 810 |
| 342 | 20250513 | 123500 | 1860015600 | 37500 | 37500 | 37500 | 37450 | 29 |
| 343 | 20250513 | 123400 | 1858928200 | 37500 | 37500 | 37500 | 37500 | 9 |
| 344 | 20250513 | 123300 | 1858590700 | 37500 | 37450 | 37500 | 37450 | 108 |
| 345 | 20250513 | 123200 | 1854540875 | 37450 | 37400 | 37450 | 37400 | 422 |
| 346 | 20250513 | 123100 | 1838737075 | 37450 | 37400 | 37450 | 37400 | 59 |
| 347 | 20250513 | 123000 | 1836530025 | 37450 | 37450 | 37450 | 37400 | 36 |
| 348 | 20250513 | 122900 | 1835183325 | 37450 | 37450 | 37450 | 37400 | 50 |
| 349 | 20250513 | 122800 | 1833310875 | 37400 | 37400 | 37400 | 37400 | 3 |
| 350 | 20250513 | 122700 | 1833198675 | 37400 | 37400 | 37400 | 37400 | 269 |
| 351 | 20250513 | 122600 | 1823138075 | 37400 | 37400 | 37400 | 37350 | 15 |
| 352 | 20250513 | 122500 | 1822577225 | 37400 | 37375 | 37400 | 37350 | 122 |
| 353 | 20250513 | 122400 | 1818018475 | 37400 | 37350 | 37400 | 37350 | 300 |
| 354 | 20250513 | 122300 | 1806813225 | 37350 | 37250 | 37350 | 37250 | 637 |
| 355 | 20250513 | 122200 | 1783053225 | 37250 | 37300 | 37300 | 37200 | 1125 |
| 356 | 20250513 | 122100 | 1741146925 | 37300 | 37250 | 37300 | 37250 | 6 |
| 357 | 20250513 | 122000 | 1740923225 | 37300 | 37300 | 37300 | 37250 | 92 |
| 358 | 20250513 | 121900 | 1737495625 | 37250 | 37300 | 37300 | 37250 | 20 |
| 359 | 20250513 | 121800 | 1736749825 | 37300 | 37275 | 37300 | 37275 | 5 |
| 360 | 20250513 | 121700 | 1736563375 | 37300 | 37300 | 37300 | 37300 | 26 |
| 361 | 20250513 | 121600 | 1735593575 | 37300 | 37300 | 37300 | 37275 | 10 |
| 362 | 20250513 | 121500 | 1735220650 | 37250 | 37350 | 37350 | 37250 | 477 |
| 363 | 20250513 | 121400 | 1717427600 | 37350 | 37350 | 37350 | 37325 | 25 |
| 364 | 20250513 | 121300 | 1716493900 | 37350 | 37325 | 37350 | 37325 | 20 |
| 365 | 20250513 | 121200 | 1715746950 | 37300 | 37300 | 37350 | 37300 | 8 |
| 366 | 20250513 | 121100 | 1715448300 | 37350 | 37325 | 37350 | 37325 | 24 |
| 367 | 20250513 | 121000 | 1714551975 | 37350 | 37350 | 37350 | 37350 | 25 |
| 368 | 20250513 | 120900 | 1713618225 | 37350 | 37350 | 37350 | 37300 | 18 |
| 369 | 20250513 | 120800 | 1712946025 | 37350 | 37350 | 37350 | 37350 | 21 |
| 370 | 20250513 | 120700 | 1712161675 | 37350 | 37350 | 37350 | 37300 | 11 |
| 371 | 20250513 | 120600 | 1711750925 | 37300 | 37350 | 37350 | 37300 | 26 |
| 372 | 20250513 | 120500 | 1710780575 | 37350 | 37350 | 37350 | 37300 | 12 |
| 373 | 20250513 | 120400 | 1710332550 | 37350 | 37325 | 37350 | 37325 | 11 |
| 374 | 20250513 | 120300 | 1709921750 | 37350 | 37350 | 37350 | 37350 | 6 |
| 375 | 20250513 | 120200 | 1709697650 | 37350 | 37350 | 37350 | 37300 | 10 |
| 376 | 20250513 | 120100 | 1709324250 | 37350 | 37300 | 37350 | 37300 | 10 |
| 377 | 20250513 | 120000 | 1708950800 | 37350 | 37350 | 37350 | 37300 | 18 |
| 378 | 20250513 | 115900 | 1708279125 | 37350 | 37350 | 37350 | 37350 | 83 |
| 379 | 20250513 | 115800 | 1705179075 | 37300 | 37325 | 37350 | 37300 | 8 |
| 380 | 20250513 | 115700 | 1704880425 | 37350 | 37325 | 37350 | 37300 | 31 |
| 381 | 20250513 | 115600 | 1703723175 | 37300 | 37350 | 37350 | 37300 | 8 |
| 382 | 20250513 | 115500 | 1703424475 | 37300 | 37325 | 37350 | 37300 | 13 |
| 383 | 20250513 | 115400 | 1702939050 | 37300 | 37350 | 37350 | 37300 | 9 |
| 384 | 20250513 | 115300 | 1702603050 | 37300 | 37300 | 37350 | 37300 | 30 |
| 385 | 20250513 | 115200 | 1701483600 | 37350 | 37300 | 37350 | 37300 | 19 |
| 386 | 20250513 | 115100 | 1700774450 | 37350 | 37350 | 37350 | 37350 | 6 |
| 387 | 20250513 | 115000 | 1700550350 | 37350 | 37300 | 37350 | 37300 | 10 |
| 388 | 20250513 | 114900 | 1700177050 | 37300 | 37350 | 37350 | 37300 | 26 |
| 389 | 20250513 | 114800 | 1699206800 | 37350 | 37325 | 37350 | 37300 | 16 |
| 390 | 20250513 | 114700 | 1698609300 | 37250 | 37300 | 37350 | 37250 | 102 |
| 391 | 20250513 | 114600 | 1694809450 | 37300 | 37400 | 37400 | 37300 | 489 |
| 392 | 20250513 | 114500 | 1676564850 | 37350 | 37375 | 37400 | 37350 | 19 |
| 393 | 20250513 | 114400 | 1675854475 | 37400 | 37400 | 37400 | 37400 | 9 |
| 394 | 20250513 | 114300 | 1675517875 | 37400 | 37300 | 37400 | 37300 | 107 |
| 395 | 20250513 | 114200 | 1671526175 | 37350 | 37400 | 37450 | 37350 | 783 |
| 396 | 20250513 | 114100 | 1642243725 | 37400 | 37425 | 37450 | 37400 | 17 |
| 397 | 20250513 | 114000 | 1641607475 | 37400 | 37450 | 37450 | 37400 | 11 |
| 398 | 20250513 | 113900 | 1641195625 | 37450 | 37450 | 37450 | 37425 | 246 |
| 399 | 20250513 | 113800 | 1631988000 | 37450 | 37450 | 37450 | 37400 | 50 |
| 400 | 20250513 | 113700 | 1630116450 | 37450 | 37450 | 37450 | 37400 | 24 |
| 401 | 20250513 | 113600 | 1629218250 | 37450 | 37400 | 37450 | 37400 | 137 |
| 402 | 20250513 | 113500 | 1624093950 | 37450 | 37450 | 37450 | 37450 | 170 |
| 403 | 20250513 | 113400 | 1617727450 | 37450 | 37500 | 37500 | 37450 | 72 |
| 404 | 20250513 | 113300 | 1615029800 | 37500 | 37500 | 37500 | 37500 | 16 |
| 405 | 20250513 | 113200 | 1614429800 | 37500 | 37500 | 37500 | 37500 | 29 |
| 406 | 20250513 | 113100 | 1613342300 | 37500 | 37500 | 37500 | 37450 | 9 |
| 407 | 20250513 | 113000 | 1613004900 | 37500 | 37500 | 37500 | 37500 | 35 |
| 408 | 20250513 | 112900 | 1611692400 | 37500 | 37450 | 37500 | 37450 | 6 |
| 409 | 20250513 | 112800 | 1611467450 | 37450 | 37500 | 37500 | 37450 | 56 |
| 410 | 20250513 | 112700 | 1609368500 | 37500 | 37500 | 37500 | 37450 | 61 |
| 411 | 20250513 | 112600 | 1607083250 | 37500 | 37500 | 37500 | 37450 | 25 |
| 412 | 20250513 | 112500 | 1606145800 | 37450 | 37500 | 37500 | 37450 | 932 |
| 413 | 20250513 | 112400 | 1571226400 | 37500 | 37400 | 37500 | 37400 | 820 |
| 414 | 20250513 | 112300 | 1540495550 | 37450 | 37400 | 37450 | 37400 | 281 |
| 415 | 20250513 | 112200 | 1529985700 | 37400 | 37400 | 37400 | 37400 | 47 |
| 416 | 20250513 | 112100 | 1528227900 | 37400 | 37350 | 37400 | 37350 | 852 |
| 417 | 20250513 | 112000 | 1496363150 | 37350 | 37350 | 37350 | 37300 | 1056 |
| 418 | 20250513 | 111900 | 1456921900 | 37350 | 37350 | 37350 | 37300 | 43 |
| 419 | 20250513 | 111800 | 1455315900 | 37350 | 37300 | 37350 | 37300 | 85 |
| 420 | 20250513 | 111700 | 1452145150 | 37350 | 37400 | 37400 | 37300 | 265 |
| 421 | 20250513 | 111600 | 1442246500 | 37350 | 37400 | 37400 | 37300 | 1263 |
| 422 | 20250513 | 111500 | 1395104300 | 37350 | 37350 | 37350 | 37350 | 431 |
| 423 | 20250513 | 111400 | 1379006450 | 37350 | 37350 | 37400 | 37350 | 1059 |
| 424 | 20250513 | 111300 | 1339451500 | 37350 | 37350 | 37350 | 37350 | 1 |
| 425 | 20250513 | 111200 | 1339414150 | 37300 | 37300 | 37300 | 37300 | 77 |
| 426 | 20250513 | 111100 | 1336542050 | 37300 | 37250 | 37300 | 37250 | 8 |
| 427 | 20250513 | 111000 | 1336243750 | 37300 | 37300 | 37300 | 37300 | 11 |
| 428 | 20250513 | 110900 | 1335833450 | 37300 | 37250 | 37300 | 37250 | 12 |
| 429 | 20250513 | 110800 | 1335386200 | 37300 | 37250 | 37300 | 37250 | 51 |
| 430 | 20250513 | 110700 | 1333485950 | 37300 | 37300 | 37300 | 37250 | 529 |
| 431 | 20250513 | 110600 | 1313779050 | 37300 | 37450 | 37450 | 37200 | 3599 |
| 432 | 20250513 | 110500 | 1179714350 | 37450 | 37450 | 37450 | 37450 | 26 |
| 433 | 20250513 | 110400 | 1178740650 | 37450 | 37350 | 37500 | 37350 | 1515 |
| 434 | 20250513 | 110300 | 1122048050 | 37350 | 37350 | 37350 | 37350 | 14 |
| 435 | 20250513 | 110200 | 1121525150 | 37350 | 37350 | 37350 | 37300 | 8 |
| 436 | 20250513 | 110100 | 1121226450 | 37350 | 37350 | 37350 | 37350 | 11 |
| 437 | 20250513 | 110000 | 1120815600 | 37350 | 37350 | 37350 | 37300 | 23 |
| 438 | 20250513 | 105900 | 1119957100 | 37350 | 37300 | 37350 | 37300 | 165 |
| 439 | 20250513 | 105800 | 1113802050 | 37350 | 37350 | 37350 | 37350 | 17 |
| 440 | 20250513 | 105700 | 1113167100 | 37350 | 37300 | 37350 | 37300 | 17 |
| 441 | 20250513 | 105600 | 1112532750 | 37350 | 37350 | 37350 | 37300 | 23 |
| 442 | 20250513 | 105500 | 1111673750 | 37300 | 37350 | 37350 | 37300 | 331 |
| 443 | 20250513 | 105400 | 1099311000 | 37400 | 37350 | 37400 | 37350 | 19 |
| 444 | 20250513 | 105300 | 1098600450 | 37350 | 37400 | 37400 | 37350 | 80 |
| 445 | 20250513 | 105200 | 1095608550 | 37400 | 37400 | 37400 | 37400 | 12 |
| 446 | 20250513 | 105100 | 1095159750 | 37400 | 37400 | 37400 | 37400 | 10 |
| 447 | 20250513 | 105000 | 1094785750 | 37400 | 37400 | 37400 | 37350 | 9 |
| 448 | 20250513 | 104900 | 1094449250 | 37400 | 37400 | 37450 | 37400 | 107 |
| 449 | 20250513 | 104800 | 1090446550 | 37400 | 37400 | 37400 | 37400 | 25 |
| 450 | 20250513 | 104700 | 1089511550 | 37400 | 37400 | 37400 | 37350 | 18 |
| 451 | 20250513 | 104600 | 1088838425 | 37400 | 37400 | 37400 | 37400 | 11 |
| 452 | 20250513 | 104500 | 1088427025 | 37400 | 37400 | 37400 | 37400 | 19 |
| 453 | 20250513 | 104400 | 1087716425 | 37400 | 37400 | 37400 | 37400 | 8 |
| 454 | 20250513 | 104300 | 1087417225 | 37400 | 37400 | 37450 | 37400 | 236 |
| 455 | 20250513 | 104200 | 1078589375 | 37450 | 37450 | 37500 | 37400 | 35 |
| 456 | 20250513 | 104100 | 1077278625 | 37450 | 37450 | 37500 | 37450 | 146 |
| 457 | 20250513 | 104000 | 1071809975 | 37400 | 37450 | 37450 | 37400 | 37 |
| 458 | 20250513 | 103900 | 1070424425 | 37450 | 37450 | 37450 | 37450 | 15 |
| 459 | 20250513 | 103800 | 1069862675 | 37450 | 37450 | 37450 | 37400 | 53 |
| 460 | 20250513 | 103700 | 1067878925 | 37450 | 37450 | 37450 | 37450 | 16 |
| 461 | 20250513 | 103600 | 1067279725 | 37450 | 37450 | 37450 | 37400 | 30 |
| 462 | 20250513 | 103500 | 1066156325 | 37450 | 37450 | 37450 | 37450 | 18 |
| 463 | 20250513 | 103400 | 1065482225 | 37450 | 37450 | 37450 | 37450 | 5 |
| 464 | 20250513 | 103300 | 1065294975 | 37450 | 37450 | 37500 | 37450 | 171 |
| 465 | 20250513 | 103200 | 1058890675 | 37500 | 37500 | 37500 | 37450 | 34 |
| 466 | 20250513 | 103100 | 1057616175 | 37450 | 37500 | 37500 | 37450 | 31 |
| 467 | 20250513 | 103000 | 1056453725 | 37450 | 37475 | 37500 | 37450 | 65 |
| 468 | 20250513 | 102900 | 1054017700 | 37500 | 37450 | 37500 | 37450 | 20 |
| 469 | 20250513 | 102800 | 1053267950 | 37450 | 37450 | 37450 | 37450 | 31 |
| 470 | 20250513 | 102700 | 1052107000 | 37450 | 37400 | 37450 | 37350 | 1178 |
| 471 | 20250513 | 102600 | 1008040450 | 37350 | 37300 | 37400 | 37300 | 670 |
| 472 | 20250513 | 102500 | 983014450 | 37250 | 37250 | 37250 | 37250 | 96 |
| 473 | 20250513 | 102400 | 979438450 | 37300 | 37250 | 37300 | 37250 | 23 |
| 474 | 20250513 | 102300 | 978580800 | 37200 | 37200 | 37250 | 37200 | 56 |
| 475 | 20250513 | 102200 | 976496900 | 37250 | 37250 | 37250 | 37250 | 387 |
| 476 | 20250513 | 102100 | 962081150 | 37250 | 37250 | 37300 | 37250 | 7 |
| 477 | 20250513 | 102000 | 961820200 | 37300 | 37300 | 37300 | 37250 | 884 |
| 478 | 20250513 | 101900 | 928847100 | 37300 | 37250 | 37300 | 37250 | 414 |
| 479 | 20250513 | 101800 | 913410000 | 37250 | 37250 | 37250 | 37250 | 80 |
| 480 | 20250513 | 101700 | 910430000 | 37300 | 37250 | 37300 | 37250 | 78 |
| 481 | 20250513 | 101600 | 907524000 | 37250 | 37250 | 37250 | 37200 | 30 |
| 482 | 20250513 | 101500 | 906406600 | 37250 | 37250 | 37250 | 37250 | 51 |
| 483 | 20250513 | 101400 | 904506850 | 37300 | 37250 | 37300 | 37250 | 8 |
| 484 | 20250513 | 101300 | 904208700 | 37250 | 37200 | 37300 | 37200 | 62 |
| 485 | 20250513 | 101200 | 901899150 | 37200 | 37250 | 37250 | 37200 | 107 |
| 486 | 20250513 | 101100 | 897913450 | 37250 | 37150 | 37250 | 37150 | 2141 |
| 487 | 20250513 | 101000 | 818341800 | 37150 | 37150 | 37150 | 37050 | 210 |
| 488 | 20250513 | 100900 | 810550500 | 37150 | 37200 | 37200 | 37050 | 521 |
| 489 | 20250513 | 100800 | 791208300 | 37200 | 37100 | 37200 | 37100 | 745 |
| 490 | 20250513 | 100700 | 763530550 | 37100 | 37050 | 37100 | 37050 | 106 |
| 491 | 20250513 | 100600 | 759602950 | 37100 | 37100 | 37100 | 37050 | 48 |
| 492 | 20250513 | 100500 | 757823400 | 37100 | 37100 | 37100 | 37050 | 13 |
| 493 | 20250513 | 100400 | 757341250 | 37100 | 37100 | 37100 | 37100 | 13 |
| 494 | 20250513 | 100300 | 756858950 | 37150 | 37150 | 37150 | 37100 | 933 |
| 495 | 20250513 | 100200 | 722208200 | 37100 | 37050 | 37200 | 37050 | 911 |
| 496 | 20250513 | 100100 | 688421050 | 37050 | 37050 | 37150 | 37000 | 380 |
| 497 | 20250513 | 100000 | 674341900 | 37000 | 37100 | 37100 | 37000 | 76 |
| 498 | 20250513 | 095900 | 671525600 | 37100 | 37050 | 37100 | 37050 | 11 |
| 499 | 20250513 | 095800 | 671117550 | 37100 | 37050 | 37100 | 37050 | 8 |
| 500 | 20250513 | 095700 | 670820850 | 37100 | 37100 | 37100 | 37050 | 17 |
| 501 | 20250513 | 095600 | 670190400 | 37100 | 37100 | 37100 | 37075 | 11 |
| 502 | 20250513 | 095500 | 669782325 | 37050 | 37100 | 37100 | 37050 | 20 |
| 503 | 20250513 | 095400 | 669040750 | 37050 | 37050 | 37050 | 37000 | 151 |
| 504 | 20250513 | 095300 | 663447500 | 37050 | 37050 | 37050 | 37050 | 11 |
| 505 | 20250513 | 095200 | 663039950 | 37050 | 37025 | 37050 | 37000 | 9 |
| 506 | 20250513 | 095100 | 662706575 | 37050 | 37050 | 37050 | 37000 | 12 |
| 507 | 20250513 | 095000 | 662262175 | 37050 | 37000 | 37050 | 37000 | 12 |
| 508 | 20250513 | 094900 | 661817625 | 37050 | 37025 | 37050 | 37000 | 45 |
| 509 | 20250513 | 094800 | 660150450 | 37050 | 36975 | 37050 | 36975 | 317 |
| 510 | 20250513 | 094700 | 648422100 | 36975 | 37025 | 37025 | 36950 | 163 |
| 511 | 20250513 | 094600 | 642391275 | 37050 | 37000 | 37050 | 37000 | 251 |
| 512 | 20250513 | 094500 | 633103925 | 36950 | 37100 | 37150 | 36950 | 2244 |
| 513 | 20250513 | 094400 | 550156800 | 37100 | 37100 | 37100 | 37050 | 218 |
| 514 | 20250513 | 094300 | 542078000 | 37100 | 37050 | 37100 | 37050 | 49 |
| 515 | 20250513 | 094200 | 540262500 | 37000 | 37000 | 37050 | 37000 | 248 |
| 516 | 20250513 | 094100 | 531086250 | 37050 | 37000 | 37050 | 37000 | 15 |
| 517 | 20250513 | 094000 | 530530650 | 37000 | 37000 | 37000 | 36950 | 70 |
| 518 | 20250513 | 093900 | 527940750 | 37050 | 37100 | 37100 | 37000 | 89 |
| 519 | 20250513 | 093800 | 524643450 | 37050 | 37000 | 37100 | 37000 | 66 |
| 520 | 20250513 | 093700 | 522201250 | 37000 | 37000 | 37000 | 36950 | 23 |
| 521 | 20250513 | 093600 | 521350300 | 37000 | 37050 | 37050 | 37000 | 59 |
| 522 | 20250513 | 093500 | 519166450 | 37050 | 37000 | 37100 | 36900 | 610 |
| 523 | 20250513 | 093400 | 496613100 | 36950 | 37000 | 37050 | 36950 | 52 |
| 524 | 20250513 | 093300 | 494691550 | 36950 | 36950 | 37000 | 36900 | 238 |
| 525 | 20250513 | 093200 | 485897350 | 37000 | 37000 | 37000 | 37000 | 4 |
| 526 | 20250513 | 093100 | 485749350 | 37000 | 36950 | 37000 | 36950 | 114 |
| 527 | 20250513 | 093000 | 481536550 | 37000 | 37100 | 37100 | 37000 | 369 |
| 528 | 20250513 | 092900 | 467883300 | 37000 | 37050 | 37100 | 37000 | 56 |
| 529 | 20250513 | 092800 | 465808500 | 37100 | 37100 | 37100 | 37050 | 32 |
| 530 | 20250513 | 092700 | 464622600 | 37000 | 37000 | 37050 | 37000 | 108 |
| 531 | 20250513 | 092600 | 460621450 | 37000 | 36950 | 37050 | 36950 | 92 |
| 532 | 20250513 | 092500 | 457217700 | 37000 | 36900 | 37000 | 36900 | 1410 |
| 533 | 20250513 | 092400 | 405116250 | 36950 | 36900 | 36950 | 36900 | 329 |
| 534 | 20250513 | 092300 | 392960550 | 36950 | 36950 | 36950 | 36900 | 67 |
| 535 | 20250513 | 092200 | 390484950 | 36950 | 36900 | 36950 | 36900 | 260 |
| 536 | 20250513 | 092100 | 380890650 | 36900 | 37000 | 37000 | 36850 | 364 |
| 537 | 20250513 | 092000 | 367460500 | 36950 | 36950 | 37000 | 36800 | 1175 |
| 538 | 20250513 | 091900 | 324133350 | 37000 | 37000 | 37000 | 37000 | 3 |
| 539 | 20250513 | 091800 | 324022350 | 37000 | 37050 | 37050 | 37000 | 259 |
| 540 | 20250513 | 091700 | 314439000 | 37050 | 36950 | 37050 | 36950 | 346 |
| 541 | 20250513 | 091600 | 301638750 | 36950 | 37000 | 37000 | 36950 | 268 |
| 542 | 20250513 | 091500 | 291736000 | 36950 | 37000 | 37050 | 36950 | 99 |
| 543 | 20250513 | 091400 | 288073850 | 36950 | 36900 | 37050 | 36800 | 234 |
| 544 | 20250513 | 091300 | 279436150 | 36750 | 36950 | 36950 | 36750 | 595 |
| 545 | 20250513 | 091200 | 257527150 | 37000 | 37000 | 37000 | 36900 | 96 |
| 546 | 20250513 | 091100 | 253976250 | 36900 | 37000 | 37000 | 36900 | 137 |
| 547 | 20250513 | 091000 | 248916950 | 37000 | 37000 | 37100 | 36900 | 417 |
| 548 | 20250513 | 090900 | 233484600 | 37000 | 37100 | 37100 | 37000 | 72 |
| 549 | 20250513 | 090800 | 230818100 | 37100 | 37000 | 37150 | 37000 | 61 |
| 550 | 20250513 | 090700 | 228556200 | 37100 | 37000 | 37200 | 36750 | 1899 |
| 551 | 20250513 | 090600 | 158467050 | 37000 | 37100 | 37150 | 36850 | 939 |
| 552 | 20250513 | 090500 | 123750500 | 37050 | 37050 | 37050 | 36900 | 240 |
| 553 | 20250513 | 090400 | 114866900 | 37150 | 37050 | 37150 | 37050 | 44 |
| 554 | 20250513 | 090300 | 113235350 | 37150 | 36950 | 37150 | 36850 | 990 |
| 555 | 20250513 | 090200 | 76651700 | 36950 | 37000 | 37000 | 36950 | 26 |
| 556 | 20250513 | 090100 | 75689750 | 37050 | 36950 | 37050 | 36950 | 52 |
| 557 | 20250513 | 090000 | 73766050 | 36900 | 36750 | 37150 | 36750 | 2003 |