30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250514 | 182800 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 3701 |
| 3 | 20250514 | 182700 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 4 | 20250514 | 182600 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 5 | 20250514 | 182500 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 6 | 20250514 | 182400 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 7 | 20250514 | 182300 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 8 | 20250514 | 182200 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 9 | 20250514 | 182100 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 10 | 20250514 | 182000 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 11 | 20250514 | 181900 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 12 | 20250514 | 181800 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 13 | 20250514 | 181700 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 14 | 20250514 | 181600 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 15 | 20250514 | 181500 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 16 | 20250514 | 181400 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 17 | 20250514 | 181300 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 18 | 20250514 | 181200 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 19 | 20250514 | 181100 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 20 | 20250514 | 181000 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 21 | 20250514 | 180900 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 22 | 20250514 | 180800 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 23 | 20250514 | 180700 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 24 | 20250514 | 180600 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 25 | 20250514 | 180500 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 26 | 20250514 | 180400 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 27 | 20250514 | 180300 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 28 | 20250514 | 180200 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 29 | 20250514 | 180100 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 30 | 20250514 | 180000 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 31 | 20250514 | 175900 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 32 | 20250514 | 175800 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 3701 |
| 33 | 20250514 | 175700 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 34 | 20250514 | 175600 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 35 | 20250514 | 175500 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 36 | 20250514 | 175400 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 37 | 20250514 | 175300 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 38 | 20250514 | 175200 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 39 | 20250514 | 175100 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 40 | 20250514 | 175000 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 41 | 20250514 | 174900 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 42 | 20250514 | 174800 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 43 | 20250514 | 174700 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 44 | 20250514 | 174600 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 45 | 20250514 | 174500 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 46 | 20250514 | 174400 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 47 | 20250514 | 174300 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 48 | 20250514 | 174200 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 49 | 20250514 | 174100 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 50 | 20250514 | 174000 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 51 | 20250514 | 173900 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 52 | 20250514 | 173800 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 53 | 20250514 | 173700 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 54 | 20250514 | 173600 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 55 | 20250514 | 173500 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 56 | 20250514 | 173400 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 57 | 20250514 | 173300 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 58 | 20250514 | 173200 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 59 | 20250514 | 173100 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 60 | 20250514 | 173000 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 61 | 20250514 | 172900 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 62 | 20250514 | 172800 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 3701 |
| 63 | 20250514 | 172700 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 64 | 20250514 | 172600 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 65 | 20250514 | 172500 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 66 | 20250514 | 172400 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 67 | 20250514 | 172300 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 68 | 20250514 | 172200 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 69 | 20250514 | 172100 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 70 | 20250514 | 172000 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 71 | 20250514 | 171900 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 72 | 20250514 | 171800 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 73 | 20250514 | 171700 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 74 | 20250514 | 171600 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 75 | 20250514 | 171500 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 76 | 20250514 | 171400 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 77 | 20250514 | 171300 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 78 | 20250514 | 171200 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 79 | 20250514 | 171100 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 80 | 20250514 | 171000 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 81 | 20250514 | 170900 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 82 | 20250514 | 170800 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 83 | 20250514 | 170700 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 84 | 20250514 | 170600 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 85 | 20250514 | 170500 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 86 | 20250514 | 170400 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 87 | 20250514 | 170300 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 88 | 20250514 | 170200 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 89 | 20250514 | 170100 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 90 | 20250514 | 170000 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 91 | 20250514 | 165900 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 92 | 20250514 | 165800 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 3701 |
| 93 | 20250514 | 165700 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 94 | 20250514 | 165600 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 95 | 20250514 | 165500 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 96 | 20250514 | 165400 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 97 | 20250514 | 165300 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 98 | 20250514 | 165200 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 99 | 20250514 | 165100 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 100 | 20250514 | 165000 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 101 | 20250514 | 164900 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 102 | 20250514 | 164800 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 103 | 20250514 | 164700 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 104 | 20250514 | 164600 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 105 | 20250514 | 164500 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 106 | 20250514 | 164400 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 107 | 20250514 | 164300 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 108 | 20250514 | 164200 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 109 | 20250514 | 164100 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 110 | 20250514 | 164000 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 111 | 20250514 | 163900 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 112 | 20250514 | 163800 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 113 | 20250514 | 163700 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 114 | 20250514 | 163600 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 115 | 20250514 | 163500 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 116 | 20250514 | 163400 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 117 | 20250514 | 163300 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 118 | 20250514 | 163200 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 119 | 20250514 | 163100 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 120 | 20250514 | 163000 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 121 | 20250514 | 162900 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 122 | 20250514 | 162800 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 3701 |
| 123 | 20250514 | 162700 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 124 | 20250514 | 162600 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 125 | 20250514 | 162500 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 126 | 20250514 | 162400 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 127 | 20250514 | 162300 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 128 | 20250514 | 162200 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 129 | 20250514 | 162100 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 130 | 20250514 | 162000 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 131 | 20250514 | 161900 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 132 | 20250514 | 161800 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 133 | 20250514 | 161700 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 134 | 20250514 | 161600 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 135 | 20250514 | 161500 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 136 | 20250514 | 161400 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 137 | 20250514 | 161300 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 138 | 20250514 | 161200 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 139 | 20250514 | 161100 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 140 | 20250514 | 161000 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 141 | 20250514 | 160900 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 142 | 20250514 | 160800 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 143 | 20250514 | 160700 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 144 | 20250514 | 160600 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 145 | 20250514 | 160500 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 146 | 20250514 | 160400 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 147 | 20250514 | 160300 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 148 | 20250514 | 160200 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 149 | 20250514 | 160100 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 150 | 20250514 | 160000 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 151 | 20250514 | 155900 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 152 | 20250514 | 155800 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 3701 |
| 153 | 20250514 | 155700 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 154 | 20250514 | 155600 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 155 | 20250514 | 155500 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 156 | 20250514 | 155400 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 157 | 20250514 | 155300 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 158 | 20250514 | 155200 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 159 | 20250514 | 155100 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 160 | 20250514 | 155000 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 161 | 20250514 | 154900 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 162 | 20250514 | 154800 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 163 | 20250514 | 154700 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 164 | 20250514 | 154600 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 165 | 20250514 | 154500 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 166 | 20250514 | 154400 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 167 | 20250514 | 154300 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 168 | 20250514 | 154200 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 169 | 20250514 | 154100 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 170 | 20250514 | 154000 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 171 | 20250514 | 153900 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 172 | 20250514 | 153800 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 173 | 20250514 | 153700 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 174 | 20250514 | 153600 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 175 | 20250514 | 153500 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 176 | 20250514 | 153400 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 177 | 20250514 | 153300 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 178 | 20250514 | 153200 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 179 | 20250514 | 153100 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 180 | 20250514 | 153000 | 2811490600 | 24100 | 24100 | 24100 | 24100 | 3701 |
| 181 | 20250514 | 152900 | 2722296500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 182 | 20250514 | 152800 | 2722296500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 183 | 20250514 | 152700 | 2722296500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 184 | 20250514 | 152600 | 2722296500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 185 | 20250514 | 152500 | 2722296500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 186 | 20250514 | 152400 | 2722296500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 187 | 20250514 | 152300 | 2722296500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 188 | 20250514 | 152200 | 2722296500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 189 | 20250514 | 152100 | 2722296500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 190 | 20250514 | 152000 | 2722296500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 191 | 20250514 | 151900 | 2722296500 | 24100 | 24050 | 24100 | 24050 | 271 |
| 192 | 20250514 | 151800 | 2715775000 | 24100 | 24050 | 24100 | 24050 | 903 |
| 193 | 20250514 | 151700 | 2694018050 | 24050 | 24100 | 24100 | 24050 | 1810 |
| 194 | 20250514 | 151600 | 2650483800 | 24100 | 24100 | 24100 | 24050 | 92 |
| 195 | 20250514 | 151500 | 2648266900 | 24100 | 24100 | 24100 | 24050 | 82 |
| 196 | 20250514 | 151400 | 2646290950 | 24100 | 24100 | 24100 | 24050 | 128 |
| 197 | 20250514 | 151300 | 2643206300 | 24100 | 24050 | 24100 | 24050 | 61 |
| 198 | 20250514 | 151200 | 2641736550 | 24100 | 24100 | 24100 | 24050 | 104 |
| 199 | 20250514 | 151100 | 2639230400 | 24100 | 24100 | 24100 | 24050 | 45 |
| 200 | 20250514 | 151000 | 2638146000 | 24100 | 24050 | 24100 | 24050 | 55 |
| 201 | 20250514 | 150900 | 2636821200 | 24100 | 24050 | 24100 | 24050 | 71 |
| 202 | 20250514 | 150800 | 2635110450 | 24100 | 24050 | 24100 | 24050 | 57 |
| 203 | 20250514 | 150700 | 2633737000 | 24100 | 24050 | 24100 | 24050 | 40 |
| 204 | 20250514 | 150600 | 2632773200 | 24100 | 24100 | 24100 | 24050 | 26 |
| 205 | 20250514 | 150500 | 2632146900 | 24100 | 24100 | 24100 | 24050 | 51 |
| 206 | 20250514 | 150400 | 2630918050 | 24050 | 24100 | 24100 | 24050 | 42 |
| 207 | 20250514 | 150300 | 2629907200 | 24100 | 24100 | 24100 | 24050 | 45 |
| 208 | 20250514 | 150200 | 2628822850 | 24100 | 24100 | 24100 | 24050 | 29 |
| 209 | 20250514 | 150100 | 2628124600 | 24050 | 24050 | 24100 | 24050 | 74 |
| 210 | 20250514 | 150000 | 2626344300 | 24100 | 24100 | 24100 | 24050 | 161 |
| 211 | 20250514 | 145900 | 2622469800 | 24100 | 24100 | 24100 | 24050 | 370 |
| 212 | 20250514 | 145800 | 2613560650 | 24100 | 24150 | 24150 | 24050 | 119 |
| 213 | 20250514 | 145700 | 2610689500 | 24200 | 24100 | 24200 | 24050 | 3052 |
| 214 | 20250514 | 145600 | 2537071250 | 24100 | 24100 | 24100 | 24000 | 829 |
| 215 | 20250514 | 145500 | 2517122850 | 24100 | 24100 | 24100 | 24050 | 205 |
| 216 | 20250514 | 145400 | 2512182400 | 24100 | 24100 | 24100 | 24100 | 115 |
| 217 | 20250514 | 145300 | 2509410900 | 24100 | 24100 | 24100 | 24050 | 734 |
| 218 | 20250514 | 145200 | 2491746500 | 24100 | 24100 | 24100 | 24100 | 101 |
| 219 | 20250514 | 145100 | 2489312400 | 24100 | 24100 | 24100 | 24100 | 207 |
| 220 | 20250514 | 145000 | 2484323700 | 24100 | 24100 | 24100 | 24050 | 93 |
| 221 | 20250514 | 144900 | 2482082450 | 24100 | 24100 | 24100 | 24100 | 276 |
| 222 | 20250514 | 144800 | 2475430850 | 24100 | 24100 | 24100 | 24100 | 86 |
| 223 | 20250514 | 144700 | 2473358250 | 24100 | 24100 | 24100 | 24100 | 224 |
| 224 | 20250514 | 144600 | 2467959850 | 24050 | 24100 | 24100 | 24050 | 1059 |
| 225 | 20250514 | 144500 | 2442479800 | 24100 | 24100 | 24100 | 24100 | 132 |
| 226 | 20250514 | 144400 | 2439298600 | 24100 | 24100 | 24100 | 24100 | 238 |
| 227 | 20250514 | 144300 | 2433562800 | 24100 | 24100 | 24100 | 24100 | 101 |
| 228 | 20250514 | 144200 | 2431128700 | 24100 | 24100 | 24100 | 24100 | 348 |
| 229 | 20250514 | 144100 | 2422741900 | 24100 | 24100 | 24100 | 24100 | 132 |
| 230 | 20250514 | 144000 | 2419560700 | 24100 | 24100 | 24100 | 24100 | 233 |
| 231 | 20250514 | 143900 | 2413945400 | 24100 | 24100 | 24100 | 24050 | 313 |
| 232 | 20250514 | 143800 | 2406412200 | 24100 | 24100 | 24100 | 24075 | 379 |
| 233 | 20250514 | 143700 | 2397278400 | 24100 | 24100 | 24100 | 24050 | 167 |
| 234 | 20250514 | 143600 | 2393254500 | 24100 | 24100 | 24100 | 24050 | 523 |
| 235 | 20250514 | 143500 | 2380665200 | 24100 | 24100 | 24100 | 24100 | 113 |
| 236 | 20250514 | 143400 | 2377941900 | 24100 | 24100 | 24100 | 24050 | 568 |
| 237 | 20250514 | 143300 | 2364265400 | 24100 | 24100 | 24100 | 24050 | 976 |
| 238 | 20250514 | 143200 | 2340783800 | 24100 | 24100 | 24100 | 24100 | 267 |
| 239 | 20250514 | 143100 | 2334349100 | 24100 | 24100 | 24100 | 24100 | 236 |
| 240 | 20250514 | 143000 | 2328661500 | 24100 | 24050 | 24100 | 24050 | 304 |
| 241 | 20250514 | 142900 | 2321335150 | 24100 | 24100 | 24100 | 24100 | 242 |
| 242 | 20250514 | 142800 | 2315502950 | 24100 | 24100 | 24100 | 24050 | 420 |
| 243 | 20250514 | 142700 | 2305390350 | 24100 | 24100 | 24100 | 24100 | 194 |
| 244 | 20250514 | 142600 | 2300714950 | 24100 | 24100 | 24100 | 24100 | 316 |
| 245 | 20250514 | 142500 | 2293099350 | 24100 | 24100 | 24100 | 24100 | 235 |
| 246 | 20250514 | 142400 | 2287435850 | 24100 | 24050 | 24100 | 24050 | 301 |
| 247 | 20250514 | 142300 | 2280182450 | 24100 | 24050 | 24100 | 24050 | 265 |
| 248 | 20250514 | 142200 | 2273800750 | 24100 | 24100 | 24100 | 24050 | 310 |
| 249 | 20250514 | 142100 | 2266329800 | 24050 | 24100 | 24100 | 24050 | 239 |
| 250 | 20250514 | 142000 | 2260570050 | 24100 | 24100 | 24100 | 24050 | 282 |
| 251 | 20250514 | 141900 | 2253773950 | 24100 | 24100 | 24100 | 24050 | 168 |
| 252 | 20250514 | 141800 | 2249725300 | 24050 | 24100 | 24100 | 24050 | 1248 |
| 253 | 20250514 | 141700 | 2219659600 | 24100 | 24100 | 24100 | 24050 | 162 |
| 254 | 20250514 | 141600 | 2215755550 | 24100 | 24050 | 24100 | 24050 | 296 |
| 255 | 20250514 | 141500 | 2208622450 | 24100 | 24100 | 24100 | 24050 | 490 |
| 256 | 20250514 | 141400 | 2196830300 | 24100 | 24050 | 24100 | 24050 | 467 |
| 257 | 20250514 | 141300 | 2185583350 | 24050 | 24100 | 24100 | 24050 | 494 |
| 258 | 20250514 | 141200 | 2173701900 | 24100 | 24100 | 24100 | 24050 | 877 |
| 259 | 20250514 | 141100 | 2152597150 | 24100 | 24100 | 24100 | 24050 | 243 |
| 260 | 20250514 | 141000 | 2146744100 | 24100 | 24100 | 24100 | 24050 | 471 |
| 261 | 20250514 | 140900 | 2135393750 | 24100 | 24100 | 24100 | 24050 | 169 |
| 262 | 20250514 | 140800 | 2131320900 | 24100 | 24100 | 24100 | 24050 | 346 |
| 263 | 20250514 | 140700 | 2122983900 | 24100 | 24100 | 24100 | 24100 | 160 |
| 264 | 20250514 | 140600 | 2119127900 | 24100 | 24050 | 24100 | 24050 | 272 |
| 265 | 20250514 | 140500 | 2112572750 | 24100 | 24100 | 24100 | 24050 | 218 |
| 266 | 20250514 | 140400 | 2107319200 | 24100 | 24100 | 24100 | 24050 | 412 |
| 267 | 20250514 | 140300 | 2097395050 | 24100 | 24100 | 24150 | 24050 | 528 |
| 268 | 20250514 | 140200 | 2084687650 | 24100 | 24100 | 24150 | 24050 | 1040 |
| 269 | 20250514 | 140100 | 2059587100 | 24100 | 24150 | 24150 | 24100 | 185 |
| 270 | 20250514 | 140000 | 2055125100 | 24150 | 24100 | 24150 | 24100 | 630 |
| 271 | 20250514 | 135900 | 2039941350 | 24100 | 24100 | 24100 | 24050 | 241 |
| 272 | 20250514 | 135800 | 2034133300 | 24100 | 24050 | 24100 | 24050 | 508 |
| 273 | 20250514 | 135700 | 2021914000 | 24050 | 24050 | 24050 | 24050 | 171 |
| 274 | 20250514 | 135600 | 2017801450 | 24050 | 24050 | 24050 | 24050 | 246 |
| 275 | 20250514 | 135500 | 2011885150 | 24050 | 24050 | 24050 | 24050 | 199 |
| 276 | 20250514 | 135400 | 2007099200 | 24050 | 24050 | 24050 | 24050 | 252 |
| 277 | 20250514 | 135300 | 2001038600 | 24050 | 24050 | 24050 | 24050 | 166 |
| 278 | 20250514 | 135200 | 1997046300 | 24050 | 24050 | 24050 | 24050 | 326 |
| 279 | 20250514 | 135100 | 1989206000 | 24050 | 24050 | 24050 | 24050 | 148 |
| 280 | 20250514 | 135000 | 1985646600 | 24050 | 24050 | 24050 | 24050 | 307 |
| 281 | 20250514 | 134900 | 1978263250 | 24050 | 24050 | 24050 | 24000 | 167 |
| 282 | 20250514 | 134800 | 1974246950 | 24050 | 24100 | 24100 | 24000 | 250 |
| 283 | 20250514 | 134700 | 1968230600 | 24100 | 24100 | 24100 | 24050 | 171 |
| 284 | 20250514 | 134600 | 1964114350 | 24100 | 24100 | 24100 | 24050 | 466 |
| 285 | 20250514 | 134500 | 1952894000 | 24050 | 24050 | 24100 | 24050 | 277 |
| 286 | 20250514 | 134400 | 1946229300 | 24100 | 24100 | 24100 | 24050 | 389 |
| 287 | 20250514 | 134300 | 1936871050 | 24050 | 24050 | 24100 | 24000 | 575 |
| 288 | 20250514 | 134200 | 1923042700 | 24100 | 24000 | 24100 | 24000 | 2255 |
| 289 | 20250514 | 134100 | 1868875500 | 24000 | 24000 | 24000 | 24000 | 346 |
| 290 | 20250514 | 134000 | 1860571500 | 24000 | 24000 | 24000 | 24000 | 182 |
| 291 | 20250514 | 133900 | 1856203500 | 24000 | 24000 | 24000 | 24000 | 86 |
| 292 | 20250514 | 133800 | 1854139500 | 24000 | 24000 | 24000 | 24000 | 360 |
| 293 | 20250514 | 133700 | 1845499500 | 24000 | 24000 | 24000 | 24000 | 147 |
| 294 | 20250514 | 133600 | 1841971500 | 24000 | 24000 | 24000 | 24000 | 165 |
| 295 | 20250514 | 133500 | 1838011500 | 24000 | 24000 | 24000 | 24000 | 221 |
| 296 | 20250514 | 133400 | 1832707500 | 24000 | 23950 | 24000 | 23950 | 333 |
| 297 | 20250514 | 133300 | 1824716000 | 24000 | 24000 | 24000 | 23950 | 232 |
| 298 | 20250514 | 133200 | 1819149750 | 24000 | 24000 | 24000 | 23950 | 322 |
| 299 | 20250514 | 133100 | 1811426750 | 23950 | 24000 | 24000 | 23950 | 133 |
| 300 | 20250514 | 133000 | 1808234800 | 24000 | 24000 | 24000 | 24000 | 206 |
| 301 | 20250514 | 132900 | 1803290800 | 23950 | 23950 | 24000 | 23950 | 433 |
| 302 | 20250514 | 132800 | 1792917000 | 23950 | 24000 | 24000 | 23950 | 83 |
| 303 | 20250514 | 132700 | 1790926850 | 24000 | 23950 | 24000 | 23900 | 370 |
| 304 | 20250514 | 132600 | 1782061800 | 23950 | 23950 | 23950 | 23950 | 78 |
| 305 | 20250514 | 132500 | 1780193700 | 23950 | 23950 | 23950 | 23950 | 1004 |
| 306 | 20250514 | 132400 | 1756147900 | 23900 | 23900 | 23950 | 23900 | 139 |
| 307 | 20250514 | 132300 | 1752821650 | 23950 | 23950 | 23950 | 23900 | 960 |
| 308 | 20250514 | 132200 | 1729831050 | 23950 | 23950 | 23950 | 23900 | 884 |
| 309 | 20250514 | 132100 | 1708659750 | 23950 | 23900 | 23950 | 23900 | 1472 |
| 310 | 20250514 | 132000 | 1673470300 | 23900 | 23900 | 23900 | 23850 | 145 |
| 311 | 20250514 | 131900 | 1670006300 | 23850 | 23900 | 23900 | 23850 | 80 |
| 312 | 20250514 | 131800 | 1668094400 | 23900 | 23900 | 23900 | 23850 | 165 |
| 313 | 20250514 | 131700 | 1664151900 | 23850 | 23900 | 23900 | 23850 | 133 |
| 314 | 20250514 | 131600 | 1660975200 | 23900 | 23900 | 23900 | 23900 | 159 |
| 315 | 20250514 | 131500 | 1657175100 | 23900 | 23900 | 23900 | 23850 | 172 |
| 316 | 20250514 | 131400 | 1653064350 | 23900 | 23900 | 23900 | 23900 | 111 |
| 317 | 20250514 | 131300 | 1650411450 | 23850 | 23900 | 23900 | 23850 | 88 |
| 318 | 20250514 | 131200 | 1648308300 | 23900 | 23900 | 23900 | 23850 | 115 |
| 319 | 20250514 | 131100 | 1645559850 | 23900 | 23900 | 23900 | 23900 | 95 |
| 320 | 20250514 | 131000 | 1643289350 | 23900 | 23900 | 23900 | 23900 | 157 |
| 321 | 20250514 | 130900 | 1639537050 | 23900 | 23900 | 23900 | 23850 | 110 |
| 322 | 20250514 | 130800 | 1636908650 | 23900 | 23900 | 23900 | 23850 | 61 |
| 323 | 20250514 | 130700 | 1635450850 | 23900 | 23900 | 23900 | 23900 | 190 |
| 324 | 20250514 | 130600 | 1630909850 | 23900 | 23900 | 23900 | 23900 | 91 |
| 325 | 20250514 | 130500 | 1628734950 | 23900 | 23900 | 23900 | 23900 | 110 |
| 326 | 20250514 | 130400 | 1626105950 | 23900 | 23900 | 23900 | 23900 | 83 |
| 327 | 20250514 | 130300 | 1624122250 | 23900 | 23900 | 23900 | 23900 | 91 |
| 328 | 20250514 | 130200 | 1621947350 | 23900 | 23900 | 23900 | 23900 | 87 |
| 329 | 20250514 | 130100 | 1619868050 | 23900 | 23850 | 23900 | 23850 | 226 |
| 330 | 20250514 | 130000 | 1614475150 | 23900 | 23900 | 23900 | 23900 | 87 |
| 331 | 20250514 | 125900 | 1612395850 | 23900 | 23900 | 23900 | 23850 | 69 |
| 332 | 20250514 | 125800 | 1610746850 | 23900 | 23900 | 23900 | 23850 | 93 |
| 333 | 20250514 | 125700 | 1608524400 | 23900 | 23850 | 23900 | 23850 | 115 |
| 334 | 20250514 | 125600 | 1605778850 | 23900 | 23900 | 23900 | 23900 | 193 |
| 335 | 20250514 | 125500 | 1601166150 | 23900 | 23850 | 23900 | 23850 | 134 |
| 336 | 20250514 | 125400 | 1597968550 | 23900 | 23900 | 23900 | 23850 | 114 |
| 337 | 20250514 | 125300 | 1595245250 | 23900 | 23900 | 23900 | 23900 | 74 |
| 338 | 20250514 | 125200 | 1593476650 | 23850 | 23900 | 23900 | 23850 | 394 |
| 339 | 20250514 | 125100 | 1584066350 | 23900 | 23900 | 23900 | 23850 | 436 |
| 340 | 20250514 | 125000 | 1573663450 | 23900 | 23900 | 23900 | 23900 | 67 |
| 341 | 20250514 | 124900 | 1572062150 | 23900 | 23900 | 23900 | 23850 | 436 |
| 342 | 20250514 | 124800 | 1561645625 | 23900 | 23950 | 23950 | 23900 | 57 |
| 343 | 20250514 | 124700 | 1560281625 | 23950 | 23900 | 23950 | 23900 | 79 |
| 344 | 20250514 | 124600 | 1558391875 | 23950 | 23900 | 23950 | 23900 | 99 |
| 345 | 20250514 | 124500 | 1556021975 | 23900 | 23900 | 23950 | 23900 | 2118 |
| 346 | 20250514 | 124400 | 1505400125 | 23900 | 23900 | 23900 | 23900 | 64 |
| 347 | 20250514 | 124300 | 1503870525 | 23850 | 23900 | 23900 | 23850 | 336 |
| 348 | 20250514 | 124200 | 1495850425 | 23950 | 23950 | 23950 | 23900 | 134 |
| 349 | 20250514 | 124100 | 1492642375 | 23950 | 23900 | 23950 | 23900 | 1334 |
| 350 | 20250514 | 124000 | 1460758025 | 23900 | 23900 | 23900 | 23900 | 588 |
| 351 | 20250514 | 123900 | 1446704825 | 23900 | 23900 | 23900 | 23900 | 55 |
| 352 | 20250514 | 123800 | 1445390325 | 23850 | 23900 | 23900 | 23850 | 94 |
| 353 | 20250514 | 123700 | 1443143775 | 23900 | 23900 | 23900 | 23900 | 97 |
| 354 | 20250514 | 123600 | 1440825475 | 23900 | 23900 | 23900 | 23850 | 140 |
| 355 | 20250514 | 123500 | 1437481425 | 23950 | 23950 | 23950 | 23950 | 127 |
| 356 | 20250514 | 123400 | 1434439775 | 23950 | 23950 | 23950 | 23950 | 57 |
| 357 | 20250514 | 123300 | 1433074625 | 23950 | 23950 | 23950 | 23950 | 120 |
| 358 | 20250514 | 123200 | 1430200625 | 23950 | 23950 | 23950 | 23950 | 48 |
| 359 | 20250514 | 123100 | 1429051025 | 23950 | 23950 | 23950 | 23900 | 819 |
| 360 | 20250514 | 123000 | 1409472525 | 23950 | 23900 | 23950 | 23900 | 72 |
| 361 | 20250514 | 122900 | 1407748225 | 23900 | 23950 | 23950 | 23900 | 135 |
| 362 | 20250514 | 122800 | 1404515025 | 23950 | 23950 | 23950 | 23950 | 111 |
| 363 | 20250514 | 122700 | 1401856575 | 23950 | 23950 | 23950 | 23950 | 92 |
| 364 | 20250514 | 122600 | 1399653175 | 23950 | 23950 | 23950 | 23950 | 102 |
| 365 | 20250514 | 122500 | 1397210275 | 23950 | 23950 | 23950 | 23950 | 94 |
| 366 | 20250514 | 122400 | 1394958975 | 23950 | 23950 | 23950 | 23950 | 123 |
| 367 | 20250514 | 122300 | 1392013125 | 23950 | 23950 | 23950 | 23950 | 78 |
| 368 | 20250514 | 122200 | 1390145025 | 23950 | 23950 | 23950 | 23900 | 156 |
| 369 | 20250514 | 122100 | 1386413725 | 23950 | 23950 | 23950 | 23950 | 109 |
| 370 | 20250514 | 122000 | 1383803175 | 23950 | 23950 | 23950 | 23950 | 110 |
| 371 | 20250514 | 121900 | 1381168675 | 23950 | 23950 | 23950 | 23950 | 67 |
| 372 | 20250514 | 121800 | 1379564025 | 23950 | 23950 | 23950 | 23950 | 57 |
| 373 | 20250514 | 121700 | 1378198875 | 23900 | 23950 | 23950 | 23900 | 147 |
| 374 | 20250514 | 121600 | 1374680775 | 23950 | 23950 | 23950 | 23900 | 102 |
| 375 | 20250514 | 121500 | 1372238575 | 23900 | 23950 | 23950 | 23900 | 750 |
| 376 | 20250514 | 121400 | 1354309275 | 23900 | 23900 | 23950 | 23900 | 134 |
| 377 | 20250514 | 121300 | 1351105025 | 24000 | 24000 | 24050 | 24000 | 176 |
| 378 | 20250514 | 121200 | 1346879325 | 24050 | 24050 | 24050 | 24000 | 220 |
| 379 | 20250514 | 121100 | 1341594325 | 24050 | 24100 | 24100 | 24050 | 112 |
| 380 | 20250514 | 121000 | 1338897925 | 24100 | 24050 | 24100 | 24050 | 339 |
| 381 | 20250514 | 120900 | 1330743475 | 24000 | 24100 | 24100 | 24000 | 223 |
| 382 | 20250514 | 120800 | 1325382375 | 24100 | 24050 | 24100 | 24050 | 257 |
| 383 | 20250514 | 120700 | 1319199825 | 24050 | 24050 | 24050 | 24000 | 596 |
| 384 | 20250514 | 120600 | 1304874175 | 24000 | 24000 | 24050 | 23950 | 869 |
| 385 | 20250514 | 120500 | 1284015425 | 24000 | 24000 | 24000 | 24000 | 80 |
| 386 | 20250514 | 120400 | 1282095425 | 24000 | 24000 | 24000 | 24000 | 78 |
| 387 | 20250514 | 120300 | 1280223425 | 23950 | 23950 | 24000 | 23950 | 682 |
| 388 | 20250514 | 120200 | 1263883525 | 23900 | 23950 | 23950 | 23900 | 73 |
| 389 | 20250514 | 120100 | 1262135225 | 23950 | 23950 | 23950 | 23950 | 133 |
| 390 | 20250514 | 120000 | 1258949875 | 23950 | 23950 | 23950 | 23950 | 56 |
| 391 | 20250514 | 115900 | 1257608675 | 23950 | 23950 | 23950 | 23900 | 493 |
| 392 | 20250514 | 115800 | 1245801375 | 23950 | 23950 | 23950 | 23900 | 489 |
| 393 | 20250514 | 115700 | 1234091125 | 23900 | 23900 | 23900 | 23900 | 207 |
| 394 | 20250514 | 115600 | 1229143825 | 23900 | 23900 | 23900 | 23900 | 564 |
| 395 | 20250514 | 115500 | 1215664225 | 23900 | 23825 | 23900 | 23825 | 2615 |
| 396 | 20250514 | 115400 | 1153225950 | 23850 | 23850 | 23850 | 23825 | 186 |
| 397 | 20250514 | 115300 | 1148789875 | 23850 | 23850 | 23850 | 23850 | 115 |
| 398 | 20250514 | 115200 | 1146047125 | 23850 | 23850 | 23850 | 23850 | 78 |
| 399 | 20250514 | 115100 | 1144186825 | 23850 | 23850 | 23850 | 23850 | 91 |
| 400 | 20250514 | 115000 | 1142016475 | 23850 | 23850 | 23850 | 23800 | 160 |
| 401 | 20250514 | 114900 | 1138202475 | 23850 | 23850 | 23850 | 23850 | 66 |
| 402 | 20250514 | 114800 | 1136628375 | 23800 | 23850 | 23850 | 23800 | 39 |
| 403 | 20250514 | 114700 | 1135698475 | 23850 | 23800 | 23850 | 23800 | 97 |
| 404 | 20250514 | 114600 | 1133385525 | 23850 | 23800 | 23850 | 23800 | 207 |
| 405 | 20250514 | 114500 | 1128456075 | 23850 | 23800 | 23850 | 23800 | 380 |
| 406 | 20250514 | 114400 | 1119405575 | 23800 | 23850 | 23850 | 23800 | 67 |
| 407 | 20250514 | 114300 | 1117808125 | 23850 | 23850 | 23850 | 23850 | 190 |
| 408 | 20250514 | 114200 | 1113276625 | 23850 | 23825 | 23850 | 23800 | 192 |
| 409 | 20250514 | 114100 | 1108697500 | 23850 | 23850 | 23850 | 23850 | 120 |
| 410 | 20250514 | 114000 | 1105835500 | 23850 | 23850 | 23850 | 23850 | 56 |
| 411 | 20250514 | 113900 | 1104499900 | 23850 | 23850 | 23850 | 23800 | 810 |
| 412 | 20250514 | 113800 | 1085186550 | 23850 | 23850 | 23850 | 23850 | 180 |
| 413 | 20250514 | 113700 | 1080893550 | 23800 | 23850 | 23850 | 23800 | 211 |
| 414 | 20250514 | 113600 | 1075861400 | 23850 | 23850 | 23850 | 23850 | 176 |
| 415 | 20250514 | 113500 | 1071663800 | 23800 | 23850 | 23850 | 23800 | 113 |
| 416 | 20250514 | 113400 | 1068971250 | 23850 | 23850 | 23850 | 23850 | 416 |
| 417 | 20250514 | 113300 | 1059049650 | 23800 | 23850 | 23850 | 23800 | 158 |
| 418 | 20250514 | 113200 | 1055282850 | 23850 | 23825 | 23850 | 23800 | 425 |
| 419 | 20250514 | 113100 | 1045160700 | 23850 | 23850 | 23850 | 23850 | 150 |
| 420 | 20250514 | 113000 | 1041583200 | 23850 | 23850 | 23850 | 23850 | 88 |
| 421 | 20250514 | 112900 | 1039484400 | 23850 | 23850 | 23850 | 23825 | 111 |
| 422 | 20250514 | 112800 | 1036837075 | 23850 | 23850 | 23850 | 23825 | 104 |
| 423 | 20250514 | 112700 | 1034356700 | 23850 | 23850 | 23850 | 23825 | 172 |
| 424 | 20250514 | 112600 | 1030254600 | 23825 | 23850 | 23850 | 23800 | 156 |
| 425 | 20250514 | 112500 | 1026536900 | 23800 | 23850 | 23850 | 23800 | 64 |
| 426 | 20250514 | 112400 | 1025010550 | 23850 | 23850 | 23850 | 23800 | 99 |
| 427 | 20250514 | 112300 | 1022649900 | 23800 | 23800 | 23850 | 23800 | 99 |
| 428 | 20250514 | 112200 | 1020292050 | 23850 | 23800 | 23850 | 23800 | 251 |
| 429 | 20250514 | 112100 | 1014312600 | 23800 | 23800 | 23850 | 23800 | 244 |
| 430 | 20250514 | 112000 | 1008504850 | 23800 | 23800 | 23800 | 23750 | 181 |
| 431 | 20250514 | 111900 | 1004197100 | 23750 | 23800 | 23800 | 23750 | 99 |
| 432 | 20250514 | 111800 | 1001841050 | 23800 | 23800 | 23800 | 23800 | 111 |
| 433 | 20250514 | 111700 | 999199250 | 23800 | 23800 | 23800 | 23800 | 66 |
| 434 | 20250514 | 111600 | 997628450 | 23800 | 23800 | 23800 | 23800 | 36 |
| 435 | 20250514 | 111500 | 996771650 | 23800 | 23800 | 23800 | 23750 | 298 |
| 436 | 20250514 | 111400 | 989685125 | 23800 | 23800 | 23800 | 23800 | 72 |
| 437 | 20250514 | 111300 | 987971525 | 23800 | 23800 | 23800 | 23800 | 110 |
| 438 | 20250514 | 111200 | 985353525 | 23800 | 23800 | 23800 | 23800 | 35 |
| 439 | 20250514 | 111100 | 984520525 | 23800 | 23700 | 23800 | 23700 | 171 |
| 440 | 20250514 | 111000 | 980455125 | 23750 | 23750 | 23750 | 23750 | 136 |
| 441 | 20250514 | 110900 | 977225125 | 23750 | 23700 | 23800 | 23700 | 70 |
| 442 | 20250514 | 110800 | 975561025 | 23700 | 23750 | 23800 | 23700 | 226 |
| 443 | 20250514 | 110700 | 970192125 | 23800 | 23800 | 23800 | 23700 | 213 |
| 444 | 20250514 | 110600 | 965137325 | 23750 | 23800 | 23800 | 23750 | 56 |
| 445 | 20250514 | 110500 | 963805675 | 23750 | 23800 | 23800 | 23750 | 65 |
| 446 | 20250514 | 110400 | 962260275 | 23800 | 23750 | 23800 | 23750 | 68 |
| 447 | 20250514 | 110300 | 960642975 | 23700 | 23750 | 23800 | 23700 | 129 |
| 448 | 20250514 | 110200 | 957577975 | 23800 | 23750 | 23800 | 23750 | 90 |
| 449 | 20250514 | 110100 | 955438025 | 23750 | 23800 | 23800 | 23750 | 79 |
| 450 | 20250514 | 110000 | 953560125 | 23700 | 23725 | 23800 | 23700 | 105 |
| 451 | 20250514 | 105900 | 951067200 | 23725 | 23700 | 23800 | 23700 | 490 |
| 452 | 20250514 | 105800 | 939441425 | 23700 | 23700 | 23700 | 23700 | 66 |
| 453 | 20250514 | 105700 | 937877225 | 23700 | 23700 | 23700 | 23700 | 57 |
| 454 | 20250514 | 105600 | 936526325 | 23700 | 23700 | 23700 | 23650 | 191 |
| 455 | 20250514 | 105500 | 932004725 | 23700 | 23750 | 23800 | 23700 | 1381 |
| 456 | 20250514 | 105400 | 899208325 | 23750 | 23750 | 23750 | 23750 | 3 |
| 457 | 20250514 | 105300 | 899137075 | 23750 | 23750 | 23750 | 23700 | 41 |
| 458 | 20250514 | 105200 | 898163375 | 23750 | 23750 | 23750 | 23750 | 23 |
| 459 | 20250514 | 105100 | 897617125 | 23700 | 23750 | 23750 | 23700 | 353 |
| 460 | 20250514 | 105000 | 889249125 | 23750 | 23750 | 23750 | 23750 | 56 |
| 461 | 20250514 | 104900 | 887919125 | 23750 | 23750 | 23750 | 23750 | 47 |
| 462 | 20250514 | 104800 | 886802875 | 23750 | 23750 | 23750 | 23700 | 119 |
| 463 | 20250514 | 104700 | 883981250 | 23750 | 23750 | 23750 | 23750 | 28 |
| 464 | 20250514 | 104600 | 883316250 | 23725 | 23725 | 23750 | 23725 | 68 |
| 465 | 20250514 | 104500 | 881702125 | 23700 | 23700 | 23750 | 23700 | 251 |
| 466 | 20250514 | 104400 | 875751525 | 23750 | 23750 | 23750 | 23750 | 65 |
| 467 | 20250514 | 104300 | 874207775 | 23750 | 23750 | 23750 | 23750 | 23 |
| 468 | 20250514 | 104200 | 873661525 | 23750 | 23700 | 23750 | 23700 | 565 |
| 469 | 20250514 | 104100 | 860269825 | 23650 | 23650 | 23650 | 23650 | 0 |
| 470 | 20250514 | 104000 | 860269825 | 23650 | 23650 | 23650 | 23650 | 74 |
| 471 | 20250514 | 103900 | 858519725 | 23650 | 23650 | 23650 | 23650 | 1 |
| 472 | 20250514 | 103800 | 858496075 | 23700 | 23700 | 23700 | 23700 | 1 |
| 473 | 20250514 | 103700 | 858472375 | 23650 | 23650 | 23700 | 23600 | 1792 |
| 474 | 20250514 | 103600 | 816110975 | 23650 | 23700 | 23700 | 23650 | 10 |
| 475 | 20250514 | 103500 | 815874075 | 23650 | 23650 | 23650 | 23650 | 552 |
| 476 | 20250514 | 103400 | 802819275 | 23650 | 23650 | 23650 | 23650 | 101 |
| 477 | 20250514 | 103300 | 800430625 | 23700 | 23750 | 23750 | 23700 | 1044 |
| 478 | 20250514 | 103200 | 775687425 | 23700 | 23700 | 23750 | 23700 | 1304 |
| 479 | 20250514 | 103100 | 744782025 | 23700 | 23700 | 23700 | 23700 | 40 |
| 480 | 20250514 | 103000 | 743834025 | 23750 | 23700 | 23750 | 23700 | 190 |
| 481 | 20250514 | 102900 | 739329075 | 23750 | 23700 | 23750 | 23700 | 104 |
| 482 | 20250514 | 102800 | 736862375 | 23700 | 23650 | 23700 | 23650 | 597 |
| 483 | 20250514 | 102700 | 722713925 | 23700 | 23700 | 23700 | 23700 | 0 |
| 484 | 20250514 | 102600 | 722713925 | 23700 | 23700 | 23700 | 23700 | 600 |
| 485 | 20250514 | 102500 | 708493925 | 23700 | 23750 | 23750 | 23700 | 734 |
| 486 | 20250514 | 102400 | 691097825 | 23700 | 23750 | 23800 | 23700 | 610 |
| 487 | 20250514 | 102300 | 676610625 | 23800 | 23800 | 23800 | 23800 | 209 |
| 488 | 20250514 | 102200 | 671636425 | 23800 | 23850 | 23850 | 23800 | 2333 |
| 489 | 20250514 | 102100 | 616110575 | 23800 | 23800 | 23800 | 23800 | 0 |
| 490 | 20250514 | 102000 | 616110575 | 23800 | 23800 | 23800 | 23800 | 100 |
| 491 | 20250514 | 101900 | 613730575 | 23850 | 23850 | 23850 | 23850 | 1485 |
| 492 | 20250514 | 101800 | 578313325 | 23800 | 23850 | 23850 | 23800 | 185 |
| 493 | 20250514 | 101700 | 573908725 | 23850 | 23850 | 23850 | 23850 | 92 |
| 494 | 20250514 | 101600 | 571714525 | 23850 | 23850 | 23850 | 23850 | 33 |
| 495 | 20250514 | 101500 | 570927475 | 23800 | 23800 | 23800 | 23800 | 240 |
| 496 | 20250514 | 101400 | 565215475 | 23850 | 23800 | 23850 | 23800 | 63 |
| 497 | 20250514 | 101300 | 563714875 | 23850 | 23850 | 23850 | 23850 | 24 |
| 498 | 20250514 | 101200 | 563142475 | 23850 | 23850 | 23850 | 23850 | 1 |
| 499 | 20250514 | 101100 | 563118625 | 23850 | 23850 | 23850 | 23800 | 27 |
| 500 | 20250514 | 101000 | 562475875 | 23800 | 23850 | 23850 | 23800 | 41 |
| 501 | 20250514 | 100900 | 561499675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 502 | 20250514 | 100800 | 561499675 | 23800 | 23800 | 23800 | 23800 | 34 |
| 503 | 20250514 | 100700 | 560690475 | 23800 | 23750 | 23800 | 23750 | 338 |
| 504 | 20250514 | 100600 | 552646275 | 23750 | 23800 | 23800 | 23750 | 433 |
| 505 | 20250514 | 100500 | 542340925 | 23750 | 23700 | 23750 | 23700 | 205 |
| 506 | 20250514 | 100400 | 537479825 | 23850 | 23750 | 23850 | 23700 | 990 |
| 507 | 20250514 | 100300 | 513929975 | 23750 | 23800 | 23800 | 23700 | 2877 |
| 508 | 20250514 | 100200 | 445550225 | 23850 | 23850 | 23850 | 23850 | 212 |
| 509 | 20250514 | 100100 | 440494025 | 23850 | 23850 | 23850 | 23850 | 101 |
| 510 | 20250514 | 100000 | 438085175 | 23800 | 23850 | 23850 | 23800 | 29 |
| 511 | 20250514 | 095900 | 437393725 | 23850 | 23850 | 23850 | 23800 | 1405 |
| 512 | 20250514 | 095800 | 403887125 | 23900 | 23900 | 23900 | 23850 | 36 |
| 513 | 20250514 | 095700 | 403026825 | 23900 | 23900 | 23900 | 23900 | 1 |
| 514 | 20250514 | 095600 | 403002925 | 23900 | 23900 | 23900 | 23850 | 90 |
| 515 | 20250514 | 095500 | 400856325 | 23900 | 23900 | 23900 | 23900 | 22 |
| 516 | 20250514 | 095400 | 400330525 | 23900 | 23900 | 23900 | 23900 | 63 |
| 517 | 20250514 | 095300 | 398824825 | 23900 | 23900 | 23900 | 23900 | 4 |
| 518 | 20250514 | 095200 | 398729225 | 23900 | 23900 | 23900 | 23900 | 7 |
| 519 | 20250514 | 095100 | 398561925 | 23900 | 23900 | 23900 | 23900 | 2 |
| 520 | 20250514 | 095000 | 398514125 | 23900 | 23900 | 23900 | 23850 | 9 |
| 521 | 20250514 | 094900 | 398299375 | 23900 | 23900 | 23900 | 23850 | 3 |
| 522 | 20250514 | 094800 | 398227725 | 23900 | 23900 | 23900 | 23900 | 6 |
| 523 | 20250514 | 094700 | 398084325 | 23900 | 23900 | 23900 | 23900 | 3 |
| 524 | 20250514 | 094600 | 398012625 | 23850 | 23850 | 23850 | 23850 | 37 |
| 525 | 20250514 | 094500 | 397130175 | 23850 | 23850 | 23850 | 23850 | 354 |
| 526 | 20250514 | 094400 | 388687275 | 23850 | 23900 | 23900 | 23850 | 39 |
| 527 | 20250514 | 094300 | 387755675 | 23850 | 23850 | 23900 | 23850 | 187 |
| 528 | 20250514 | 094200 | 383295675 | 23850 | 23850 | 23900 | 23850 | 440 |
| 529 | 20250514 | 094100 | 372781625 | 23850 | 23850 | 23850 | 23850 | 459 |
| 530 | 20250514 | 094000 | 361834475 | 23850 | 23850 | 23850 | 23850 | 509 |
| 531 | 20250514 | 093900 | 349694825 | 23850 | 23900 | 23900 | 23850 | 194 |
| 532 | 20250514 | 093800 | 345065825 | 23850 | 23850 | 23850 | 23850 | 138 |
| 533 | 20250514 | 093700 | 341774525 | 23900 | 23900 | 23900 | 23900 | 2 |
| 534 | 20250514 | 093600 | 341726725 | 23900 | 23850 | 23900 | 23850 | 189 |
| 535 | 20250514 | 093500 | 337218775 | 23900 | 23900 | 23900 | 23850 | 346 |
| 536 | 20250514 | 093400 | 328966575 | 23900 | 23850 | 23900 | 23850 | 13 |
| 537 | 20250514 | 093300 | 328656175 | 23850 | 23950 | 24000 | 23850 | 173 |
| 538 | 20250514 | 093200 | 324526325 | 24000 | 24000 | 24000 | 23900 | 113 |
| 539 | 20250514 | 093100 | 321824475 | 24000 | 23850 | 24000 | 23850 | 1112 |
| 540 | 20250514 | 093000 | 295236825 | 23850 | 23875 | 23875 | 23850 | 569 |
| 541 | 20250514 | 092900 | 281666025 | 23875 | 23900 | 23900 | 23875 | 393 |
| 542 | 20250514 | 092800 | 272273550 | 23900 | 23900 | 23950 | 23900 | 132 |
| 543 | 20250514 | 092700 | 269117650 | 23900 | 23950 | 23950 | 23900 | 224 |
| 544 | 20250514 | 092600 | 263763450 | 23950 | 23900 | 23950 | 23900 | 111 |
| 545 | 20250514 | 092500 | 261110000 | 23950 | 23900 | 23950 | 23900 | 448 |
| 546 | 20250514 | 092400 | 250390700 | 23950 | 23900 | 23950 | 23900 | 40 |
| 547 | 20250514 | 092300 | 249434200 | 23950 | 23950 | 23950 | 23950 | 550 |
| 548 | 20250514 | 092200 | 236261700 | 23950 | 24000 | 24000 | 23950 | 204 |
| 549 | 20250514 | 092100 | 231365950 | 24000 | 24000 | 24000 | 24000 | 356 |
| 550 | 20250514 | 092000 | 222821950 | 24000 | 24000 | 24000 | 24000 | 615 |
| 551 | 20250514 | 091900 | 208061950 | 24000 | 24050 | 24100 | 24000 | 2405 |
| 552 | 20250514 | 091800 | 150290550 | 24050 | 24050 | 24050 | 24050 | 100 |
| 553 | 20250514 | 091700 | 147885550 | 24050 | 24050 | 24050 | 24050 | 35 |
| 554 | 20250514 | 091600 | 147043800 | 24050 | 24050 | 24050 | 24050 | 5 |
| 555 | 20250514 | 091500 | 146923550 | 24050 | 24100 | 24150 | 24050 | 639 |
| 556 | 20250514 | 091400 | 131531050 | 24100 | 24150 | 24150 | 24100 | 221 |
| 557 | 20250514 | 091300 | 126203900 | 24100 | 24100 | 24100 | 24100 | 32 |
| 558 | 20250514 | 091200 | 125432700 | 24200 | 24100 | 24200 | 24100 | 916 |
| 559 | 20250514 | 091100 | 103323300 | 24150 | 24100 | 24150 | 24100 | 205 |
| 560 | 20250514 | 091000 | 98382450 | 24150 | 24100 | 24150 | 24100 | 23 |
| 561 | 20250514 | 090900 | 97827900 | 24100 | 24050 | 24150 | 24050 | 452 |
| 562 | 20250514 | 090800 | 86919200 | 24050 | 24050 | 24150 | 24050 | 17 |
| 563 | 20250514 | 090700 | 86510250 | 24100 | 24150 | 24150 | 24050 | 1755 |
| 564 | 20250514 | 090600 | 44263900 | 24200 | 24200 | 24250 | 24150 | 557 |
| 565 | 20250514 | 090500 | 30785900 | 24100 | 24150 | 24200 | 24100 | 245 |
| 566 | 20250514 | 090400 | 24878750 | 24100 | 24150 | 24200 | 24100 | 733 |
| 567 | 20250514 | 090300 | 7211650 | 24250 | 24250 | 24250 | 24250 | 2 |
| 568 | 20250514 | 090200 | 7163150 | 24250 | 24200 | 24250 | 24200 | 38 |
| 569 | 20250514 | 090100 | 6241700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 570 | 20250514 | 090000 | 6241700 | 24200 | 24300 | 24300 | 24200 | 257 |