30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250513 | 183100 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 3809 |
| 3 | 20250513 | 183000 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 4 | 20250513 | 182900 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 5 | 20250513 | 182800 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 6 | 20250513 | 182700 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 7 | 20250513 | 182600 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 8 | 20250513 | 182500 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 9 | 20250513 | 182400 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 10 | 20250513 | 182300 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 11 | 20250513 | 182200 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 12 | 20250513 | 182100 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 13 | 20250513 | 182000 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 14 | 20250513 | 181900 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 15 | 20250513 | 181800 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 16 | 20250513 | 181700 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 17 | 20250513 | 181600 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 18 | 20250513 | 181500 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 19 | 20250513 | 181400 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 20 | 20250513 | 181300 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 21 | 20250513 | 181200 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 22 | 20250513 | 181100 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 23 | 20250513 | 181000 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 24 | 20250513 | 180900 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 25 | 20250513 | 180800 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 26 | 20250513 | 180700 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 27 | 20250513 | 180600 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 28 | 20250513 | 180500 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 29 | 20250513 | 180400 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 30 | 20250513 | 180300 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 31 | 20250513 | 180200 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 32 | 20250513 | 180100 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 3809 |
| 33 | 20250513 | 180000 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 34 | 20250513 | 175900 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 35 | 20250513 | 175800 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 36 | 20250513 | 175700 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 37 | 20250513 | 175600 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 38 | 20250513 | 175500 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 39 | 20250513 | 175400 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 40 | 20250513 | 175300 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 41 | 20250513 | 175200 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 42 | 20250513 | 175100 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 43 | 20250513 | 175000 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 44 | 20250513 | 174900 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 45 | 20250513 | 174800 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 46 | 20250513 | 174700 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 47 | 20250513 | 174600 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 48 | 20250513 | 174500 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 49 | 20250513 | 174400 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 50 | 20250513 | 174300 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 51 | 20250513 | 174200 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 52 | 20250513 | 174100 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 53 | 20250513 | 174000 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 54 | 20250513 | 173900 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 55 | 20250513 | 173800 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 56 | 20250513 | 173700 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 57 | 20250513 | 173600 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 58 | 20250513 | 173500 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 59 | 20250513 | 173400 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 60 | 20250513 | 173300 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 61 | 20250513 | 173200 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 62 | 20250513 | 173100 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 3809 |
| 63 | 20250513 | 173000 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 64 | 20250513 | 172900 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 65 | 20250513 | 172800 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 66 | 20250513 | 172700 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 67 | 20250513 | 172600 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 68 | 20250513 | 172500 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 69 | 20250513 | 172400 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 70 | 20250513 | 172300 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 71 | 20250513 | 172200 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 72 | 20250513 | 172100 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 73 | 20250513 | 172000 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 74 | 20250513 | 171900 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 75 | 20250513 | 171800 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 76 | 20250513 | 171700 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 77 | 20250513 | 171600 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 78 | 20250513 | 171500 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 79 | 20250513 | 171400 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 80 | 20250513 | 171300 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 81 | 20250513 | 171200 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 82 | 20250513 | 171100 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 83 | 20250513 | 171000 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 84 | 20250513 | 170900 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 85 | 20250513 | 170800 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 86 | 20250513 | 170700 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 87 | 20250513 | 170600 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 88 | 20250513 | 170500 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 89 | 20250513 | 170400 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 90 | 20250513 | 170300 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 91 | 20250513 | 170200 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 92 | 20250513 | 170100 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 3809 |
| 93 | 20250513 | 170000 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 94 | 20250513 | 165900 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 95 | 20250513 | 165800 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 96 | 20250513 | 165700 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 97 | 20250513 | 165600 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 98 | 20250513 | 165500 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 99 | 20250513 | 165400 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 100 | 20250513 | 165300 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 101 | 20250513 | 165200 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 102 | 20250513 | 165100 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 103 | 20250513 | 165000 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 104 | 20250513 | 164900 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 105 | 20250513 | 164800 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 106 | 20250513 | 164700 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 107 | 20250513 | 164600 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 108 | 20250513 | 164500 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 109 | 20250513 | 164400 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 110 | 20250513 | 164300 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 111 | 20250513 | 164200 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 112 | 20250513 | 164100 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 113 | 20250513 | 164000 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 114 | 20250513 | 163900 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 115 | 20250513 | 163800 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 116 | 20250513 | 163700 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 117 | 20250513 | 163600 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 118 | 20250513 | 163500 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 119 | 20250513 | 163400 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 120 | 20250513 | 163300 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 121 | 20250513 | 163200 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 122 | 20250513 | 163100 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 3809 |
| 123 | 20250513 | 163000 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 124 | 20250513 | 162900 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 125 | 20250513 | 162800 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 126 | 20250513 | 162700 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 127 | 20250513 | 162600 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 128 | 20250513 | 162500 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 129 | 20250513 | 162400 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 130 | 20250513 | 162300 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 131 | 20250513 | 162200 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 132 | 20250513 | 162100 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 133 | 20250513 | 162000 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 134 | 20250513 | 161900 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 135 | 20250513 | 161800 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 136 | 20250513 | 161700 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 137 | 20250513 | 161600 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 138 | 20250513 | 161500 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 139 | 20250513 | 161400 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 140 | 20250513 | 161300 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 141 | 20250513 | 161200 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 142 | 20250513 | 161100 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 143 | 20250513 | 161000 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 144 | 20250513 | 160900 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 145 | 20250513 | 160800 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 146 | 20250513 | 160700 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 147 | 20250513 | 160600 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 148 | 20250513 | 160500 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 149 | 20250513 | 160400 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 150 | 20250513 | 160300 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 151 | 20250513 | 160200 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 152 | 20250513 | 160100 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 3809 |
| 153 | 20250513 | 160000 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 154 | 20250513 | 155900 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 155 | 20250513 | 155800 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 156 | 20250513 | 155700 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 157 | 20250513 | 155600 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 158 | 20250513 | 155500 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 159 | 20250513 | 155400 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 160 | 20250513 | 155300 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 161 | 20250513 | 155200 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 162 | 20250513 | 155100 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 163 | 20250513 | 155000 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 164 | 20250513 | 154900 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 165 | 20250513 | 154800 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 166 | 20250513 | 154700 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 167 | 20250513 | 154600 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 168 | 20250513 | 154500 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 169 | 20250513 | 154400 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 170 | 20250513 | 154300 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 171 | 20250513 | 154200 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 172 | 20250513 | 154100 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 173 | 20250513 | 154000 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 174 | 20250513 | 153900 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 175 | 20250513 | 153800 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 176 | 20250513 | 153700 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 177 | 20250513 | 153600 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 178 | 20250513 | 153500 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 179 | 20250513 | 153400 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 180 | 20250513 | 153300 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 181 | 20250513 | 153200 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 0 |
| 182 | 20250513 | 153100 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 3809 |
| 183 | 20250513 | 153000 | 4751443275 | 33950 | 33950 | 33950 | 33950 | 3809 |
| 184 | 20250513 | 152900 | 4622127725 | 33900 | 33900 | 33900 | 33900 | 0 |
| 185 | 20250513 | 152800 | 4622127725 | 33900 | 33900 | 33900 | 33900 | 0 |
| 186 | 20250513 | 152700 | 4622127725 | 33900 | 33900 | 33900 | 33900 | 0 |
| 187 | 20250513 | 152600 | 4622127725 | 33900 | 33900 | 33900 | 33900 | 0 |
| 188 | 20250513 | 152500 | 4622127725 | 33900 | 33900 | 33900 | 33900 | 0 |
| 189 | 20250513 | 152400 | 4622127725 | 33900 | 33900 | 33900 | 33900 | 0 |
| 190 | 20250513 | 152300 | 4622127725 | 33900 | 33900 | 33900 | 33900 | 0 |
| 191 | 20250513 | 152200 | 4622127725 | 33900 | 33900 | 33900 | 33900 | 0 |
| 192 | 20250513 | 152100 | 4622127725 | 33900 | 33900 | 33900 | 33900 | 0 |
| 193 | 20250513 | 152000 | 4622127725 | 33900 | 33900 | 33900 | 33900 | 0 |
| 194 | 20250513 | 151900 | 4622127725 | 33900 | 33900 | 33900 | 33850 | 382 |
| 195 | 20250513 | 151800 | 4609178775 | 33900 | 33900 | 33900 | 33900 | 122 |
| 196 | 20250513 | 151700 | 4605042975 | 33900 | 33850 | 33950 | 33850 | 364 |
| 197 | 20250513 | 151600 | 4592695925 | 33900 | 33950 | 33950 | 33900 | 393 |
| 198 | 20250513 | 151500 | 4579367775 | 33950 | 33950 | 33950 | 33950 | 199 |
| 199 | 20250513 | 151400 | 4572611725 | 33900 | 33950 | 34000 | 33900 | 429 |
| 200 | 20250513 | 151300 | 4558041425 | 34000 | 33950 | 34000 | 33850 | 602 |
| 201 | 20250513 | 151200 | 4537631875 | 33950 | 34000 | 34050 | 33950 | 184 |
| 202 | 20250513 | 151100 | 4531379325 | 33900 | 34000 | 34000 | 33900 | 510 |
| 203 | 20250513 | 151000 | 4514058875 | 33950 | 33950 | 34000 | 33950 | 151 |
| 204 | 20250513 | 150900 | 4508927125 | 34000 | 34000 | 34000 | 33950 | 268 |
| 205 | 20250513 | 150800 | 4499826875 | 33950 | 33950 | 34000 | 33950 | 417 |
| 206 | 20250513 | 150700 | 4485663325 | 33950 | 34000 | 34000 | 33900 | 524 |
| 207 | 20250513 | 150600 | 4467877325 | 33900 | 33900 | 34000 | 33900 | 892 |
| 208 | 20250513 | 150500 | 4437594075 | 34000 | 34000 | 34000 | 33900 | 219 |
| 209 | 20250513 | 150400 | 4430152725 | 34000 | 33900 | 34000 | 33900 | 801 |
| 210 | 20250513 | 150300 | 4402944525 | 33950 | 33950 | 33950 | 33900 | 664 |
| 211 | 20250513 | 150200 | 4380403225 | 33950 | 33900 | 34000 | 33850 | 504 |
| 212 | 20250513 | 150100 | 4363301325 | 33900 | 33900 | 33950 | 33850 | 122 |
| 213 | 20250513 | 150000 | 4359165475 | 33900 | 33850 | 33950 | 33850 | 231 |
| 214 | 20250513 | 145900 | 4351337875 | 33900 | 33850 | 33900 | 33850 | 214 |
| 215 | 20250513 | 145800 | 4344087275 | 33800 | 33850 | 33950 | 33800 | 566 |
| 216 | 20250513 | 145700 | 4324920575 | 33850 | 33850 | 33850 | 33800 | 296 |
| 217 | 20250513 | 145600 | 4314902475 | 33800 | 33850 | 33850 | 33800 | 185 |
| 218 | 20250513 | 145500 | 4308645075 | 33850 | 33800 | 33850 | 33800 | 160 |
| 219 | 20250513 | 145400 | 4303233925 | 33850 | 33850 | 33850 | 33800 | 348 |
| 220 | 20250513 | 145300 | 4291458675 | 33850 | 33800 | 33850 | 33800 | 346 |
| 221 | 20250513 | 145200 | 4279758375 | 33850 | 33850 | 33850 | 33800 | 199 |
| 222 | 20250513 | 145100 | 4273025575 | 33850 | 33750 | 33850 | 33750 | 231 |
| 223 | 20250513 | 145000 | 4265212475 | 33800 | 33800 | 33850 | 33750 | 684 |
| 224 | 20250513 | 144900 | 4242092275 | 33800 | 33800 | 33850 | 33750 | 551 |
| 225 | 20250513 | 144800 | 4223469925 | 33775 | 33775 | 33775 | 33750 | 305 |
| 226 | 20250513 | 144700 | 4213170075 | 33750 | 33775 | 33775 | 33750 | 137 |
| 227 | 20250513 | 144600 | 4208545275 | 33750 | 33775 | 33775 | 33750 | 106 |
| 228 | 20250513 | 144500 | 4204966475 | 33775 | 33750 | 33775 | 33750 | 164 |
| 229 | 20250513 | 144400 | 4199429750 | 33750 | 33750 | 33775 | 33750 | 99 |
| 230 | 20250513 | 144300 | 4196087525 | 33750 | 33800 | 33800 | 33750 | 223 |
| 231 | 20250513 | 144200 | 4188556950 | 33800 | 33700 | 33800 | 33700 | 1051 |
| 232 | 20250513 | 144100 | 4153089500 | 33750 | 33700 | 33750 | 33700 | 192 |
| 233 | 20250513 | 144000 | 4146617100 | 33750 | 33750 | 33750 | 33700 | 168 |
| 234 | 20250513 | 143900 | 4140951200 | 33750 | 33700 | 33750 | 33700 | 116 |
| 235 | 20250513 | 143800 | 4137039450 | 33700 | 33700 | 33750 | 33700 | 597 |
| 236 | 20250513 | 143700 | 4116915650 | 33750 | 33700 | 33750 | 33650 | 282 |
| 237 | 20250513 | 143600 | 4107409100 | 33650 | 33750 | 33750 | 33650 | 331 |
| 238 | 20250513 | 143500 | 4096258300 | 33750 | 33800 | 33800 | 33650 | 1032 |
| 239 | 20250513 | 143400 | 4061447350 | 33800 | 33850 | 33850 | 33750 | 379 |
| 240 | 20250513 | 143300 | 4048642350 | 33850 | 33900 | 33900 | 33850 | 198 |
| 241 | 20250513 | 143200 | 4041937350 | 33800 | 33850 | 33900 | 33800 | 395 |
| 242 | 20250513 | 143100 | 4028567800 | 33900 | 33900 | 33900 | 33850 | 523 |
| 243 | 20250513 | 143000 | 4010863850 | 33850 | 33850 | 33900 | 33850 | 239 |
| 244 | 20250513 | 142900 | 4002767550 | 33850 | 33850 | 33900 | 33850 | 117 |
| 245 | 20250513 | 142800 | 3998804450 | 33900 | 33850 | 33900 | 33850 | 102 |
| 246 | 20250513 | 142700 | 3995351000 | 33900 | 33900 | 33900 | 33850 | 85 |
| 247 | 20250513 | 142600 | 3992472500 | 33900 | 33950 | 33950 | 33850 | 782 |
| 248 | 20250513 | 142500 | 3965963700 | 33900 | 33950 | 33950 | 33900 | 216 |
| 249 | 20250513 | 142400 | 3958636700 | 33950 | 33950 | 33950 | 33900 | 111 |
| 250 | 20250513 | 142300 | 3954871550 | 33950 | 33950 | 33950 | 33900 | 189 |
| 251 | 20250513 | 142200 | 3948460550 | 33950 | 33900 | 33950 | 33900 | 127 |
| 252 | 20250513 | 142100 | 3944153000 | 33900 | 33950 | 33950 | 33900 | 353 |
| 253 | 20250513 | 142000 | 3932183200 | 33950 | 33950 | 33950 | 33900 | 98 |
| 254 | 20250513 | 141900 | 3928859300 | 33950 | 33900 | 33950 | 33900 | 164 |
| 255 | 20250513 | 141800 | 3923295750 | 33950 | 33950 | 34000 | 33900 | 87 |
| 256 | 20250513 | 141700 | 3920343650 | 33950 | 33900 | 33950 | 33850 | 403 |
| 257 | 20250513 | 141600 | 3906681300 | 33900 | 33900 | 33950 | 33850 | 249 |
| 258 | 20250513 | 141500 | 3898241650 | 33950 | 33900 | 33950 | 33850 | 264 |
| 259 | 20250513 | 141400 | 3889293100 | 33900 | 33900 | 33900 | 33850 | 81 |
| 260 | 20250513 | 141300 | 3886550400 | 33900 | 33850 | 33900 | 33850 | 122 |
| 261 | 20250513 | 141200 | 3882418850 | 33900 | 33850 | 33900 | 33850 | 122 |
| 262 | 20250513 | 141100 | 3878286200 | 33900 | 33900 | 33900 | 33850 | 134 |
| 263 | 20250513 | 141000 | 3873747950 | 33900 | 33900 | 33900 | 33800 | 75 |
| 264 | 20250513 | 140900 | 3871210050 | 33950 | 33950 | 33950 | 33850 | 454 |
| 265 | 20250513 | 140800 | 3855824000 | 33950 | 33950 | 33950 | 33900 | 310 |
| 266 | 20250513 | 140700 | 3845312350 | 33950 | 33950 | 33950 | 33900 | 300 |
| 267 | 20250513 | 140600 | 3835131600 | 33900 | 33950 | 33950 | 33900 | 77 |
| 268 | 20250513 | 140500 | 3832520550 | 33950 | 33900 | 33950 | 33850 | 191 |
| 269 | 20250513 | 140400 | 3826049950 | 33850 | 33900 | 33900 | 33850 | 150 |
| 270 | 20250513 | 140300 | 3820967950 | 33900 | 33850 | 33900 | 33850 | 451 |
| 271 | 20250513 | 140200 | 3805696800 | 33850 | 33900 | 33900 | 33850 | 78 |
| 272 | 20250513 | 140100 | 3803054350 | 33850 | 33900 | 33900 | 33850 | 231 |
| 273 | 20250513 | 140000 | 3795229300 | 33850 | 33850 | 33900 | 33800 | 142 |
| 274 | 20250513 | 135900 | 3790422050 | 33900 | 33900 | 33900 | 33800 | 420 |
| 275 | 20250513 | 135800 | 3776205500 | 33850 | 33850 | 33900 | 33800 | 164 |
| 276 | 20250513 | 135700 | 3770655300 | 33850 | 33850 | 33850 | 33800 | 152 |
| 277 | 20250513 | 135600 | 3765514450 | 33850 | 33850 | 33850 | 33800 | 182 |
| 278 | 20250513 | 135500 | 3759362000 | 33800 | 33850 | 33850 | 33800 | 142 |
| 279 | 20250513 | 135400 | 3754559450 | 33850 | 33850 | 33850 | 33800 | 91 |
| 280 | 20250513 | 135300 | 3751482475 | 33850 | 33850 | 33900 | 33800 | 239 |
| 281 | 20250513 | 135200 | 3743394575 | 33850 | 33800 | 33850 | 33800 | 252 |
| 282 | 20250513 | 135100 | 3734876075 | 33750 | 33800 | 33800 | 33750 | 140 |
| 283 | 20250513 | 135000 | 3730148325 | 33800 | 33750 | 33800 | 33750 | 178 |
| 284 | 20250513 | 134900 | 3724136925 | 33750 | 33800 | 33800 | 33750 | 108 |
| 285 | 20250513 | 134800 | 3720489275 | 33800 | 33800 | 33850 | 33750 | 366 |
| 286 | 20250513 | 134700 | 3708120025 | 33850 | 33850 | 33850 | 33800 | 138 |
| 287 | 20250513 | 134600 | 3703451425 | 33800 | 33800 | 33850 | 33800 | 170 |
| 288 | 20250513 | 134500 | 3697701875 | 33750 | 33800 | 33800 | 33750 | 70 |
| 289 | 20250513 | 134400 | 3695338625 | 33750 | 33750 | 33900 | 33750 | 167 |
| 290 | 20250513 | 134300 | 3689692675 | 33850 | 33750 | 33850 | 33750 | 152 |
| 291 | 20250513 | 134200 | 3684555875 | 33850 | 33750 | 33850 | 33750 | 145 |
| 292 | 20250513 | 134100 | 3679659575 | 33800 | 33800 | 33800 | 33750 | 160 |
| 293 | 20250513 | 134000 | 3674254475 | 33750 | 33800 | 33800 | 33750 | 122 |
| 294 | 20250513 | 133900 | 3670134025 | 33850 | 33750 | 33850 | 33750 | 208 |
| 295 | 20250513 | 133800 | 3663105075 | 33800 | 33850 | 33850 | 33750 | 207 |
| 296 | 20250513 | 133700 | 3656111325 | 33800 | 33750 | 33800 | 33750 | 178 |
| 297 | 20250513 | 133600 | 3650100325 | 33750 | 33800 | 33850 | 33750 | 175 |
| 298 | 20250513 | 133500 | 3644187825 | 33800 | 33800 | 33800 | 33750 | 151 |
| 299 | 20250513 | 133400 | 3639088775 | 33800 | 33800 | 33800 | 33750 | 78 |
| 300 | 20250513 | 133300 | 3636454975 | 33800 | 33800 | 33800 | 33750 | 172 |
| 301 | 20250513 | 133200 | 3630646175 | 33750 | 33800 | 33800 | 33750 | 335 |
| 302 | 20250513 | 133100 | 3619326775 | 33800 | 33750 | 33800 | 33750 | 181 |
| 303 | 20250513 | 133000 | 3613213875 | 33750 | 33800 | 33800 | 33750 | 138 |
| 304 | 20250513 | 132900 | 3608552125 | 33750 | 33800 | 33800 | 33750 | 107 |
| 305 | 20250513 | 132800 | 3604940375 | 33800 | 33800 | 33800 | 33750 | 68 |
| 306 | 20250513 | 132700 | 3602644575 | 33800 | 33800 | 33800 | 33750 | 203 |
| 307 | 20250513 | 132600 | 3595787975 | 33800 | 33800 | 33800 | 33750 | 67 |
| 308 | 20250513 | 132500 | 3593525975 | 33750 | 33775 | 33800 | 33750 | 154 |
| 309 | 20250513 | 132400 | 3588326800 | 33775 | 33750 | 33800 | 33750 | 194 |
| 310 | 20250513 | 132300 | 3581773775 | 33800 | 33800 | 33800 | 33750 | 100 |
| 311 | 20250513 | 132200 | 3578397075 | 33800 | 33750 | 33850 | 33750 | 248 |
| 312 | 20250513 | 132100 | 3570018325 | 33800 | 33800 | 33800 | 33750 | 44 |
| 313 | 20250513 | 132000 | 3568532725 | 33800 | 33800 | 33800 | 33750 | 203 |
| 314 | 20250513 | 131900 | 3561678375 | 33800 | 33800 | 33800 | 33750 | 122 |
| 315 | 20250513 | 131800 | 3557557875 | 33750 | 33750 | 33800 | 33750 | 130 |
| 316 | 20250513 | 131700 | 3553169825 | 33800 | 33800 | 33800 | 33750 | 66 |
| 317 | 20250513 | 131600 | 3550940625 | 33800 | 33850 | 33850 | 33750 | 306 |
| 318 | 20250513 | 131500 | 3540598975 | 33850 | 33850 | 33850 | 33800 | 43 |
| 319 | 20250513 | 131400 | 3539145175 | 33850 | 33800 | 33850 | 33700 | 848 |
| 320 | 20250513 | 131300 | 3510508925 | 33750 | 33800 | 33800 | 33750 | 110 |
| 321 | 20250513 | 131200 | 3506792525 | 33800 | 33800 | 33800 | 33750 | 310 |
| 322 | 20250513 | 131100 | 3496328025 | 33800 | 33650 | 33800 | 33650 | 130 |
| 323 | 20250513 | 131000 | 3491940675 | 33750 | 33800 | 33800 | 33700 | 622 |
| 324 | 20250513 | 130900 | 3470953125 | 33800 | 33800 | 33850 | 33750 | 458 |
| 325 | 20250513 | 130800 | 3455480525 | 33850 | 33800 | 33850 | 33750 | 198 |
| 326 | 20250513 | 130700 | 3448792625 | 33800 | 33750 | 33850 | 33700 | 737 |
| 327 | 20250513 | 130600 | 3423903225 | 33700 | 33750 | 33750 | 33700 | 96 |
| 328 | 20250513 | 130500 | 3420667575 | 33700 | 33800 | 33800 | 33700 | 359 |
| 329 | 20250513 | 130400 | 3408550275 | 33750 | 33800 | 33800 | 33750 | 105 |
| 330 | 20250513 | 130300 | 3405005925 | 33750 | 33800 | 33800 | 33750 | 307 |
| 331 | 20250513 | 130200 | 3394636475 | 33800 | 33750 | 33800 | 33700 | 135 |
| 332 | 20250513 | 130100 | 3390080075 | 33750 | 33800 | 33800 | 33750 | 142 |
| 333 | 20250513 | 130000 | 3385285275 | 33750 | 33850 | 33850 | 33750 | 361 |
| 334 | 20250513 | 125900 | 3373083775 | 33850 | 33800 | 33850 | 33750 | 226 |
| 335 | 20250513 | 125800 | 3365444525 | 33850 | 33800 | 33850 | 33800 | 124 |
| 336 | 20250513 | 125700 | 3361251325 | 33800 | 33900 | 33900 | 33800 | 137 |
| 337 | 20250513 | 125600 | 3356613875 | 33850 | 33900 | 33900 | 33800 | 33 |
| 338 | 20250513 | 125500 | 3355497350 | 33850 | 33875 | 33900 | 33850 | 95 |
| 339 | 20250513 | 125400 | 3352279825 | 33900 | 33850 | 33900 | 33800 | 850 |
| 340 | 20250513 | 125300 | 3323513775 | 33850 | 33875 | 33900 | 33850 | 114 |
| 341 | 20250513 | 125200 | 3319654700 | 33900 | 33850 | 33900 | 33800 | 161 |
| 342 | 20250513 | 125100 | 3314205700 | 33900 | 34000 | 34000 | 33850 | 501 |
| 343 | 20250513 | 125000 | 3297245825 | 33800 | 33950 | 34000 | 33800 | 807 |
| 344 | 20250513 | 124900 | 3269880425 | 33900 | 33950 | 33950 | 33900 | 65 |
| 345 | 20250513 | 124800 | 3267676475 | 33950 | 33900 | 33950 | 33900 | 90 |
| 346 | 20250513 | 124700 | 3264622425 | 33900 | 33950 | 33950 | 33900 | 288 |
| 347 | 20250513 | 124600 | 3254848050 | 33900 | 33925 | 33950 | 33900 | 69 |
| 348 | 20250513 | 124500 | 3252506175 | 33950 | 33950 | 33950 | 33900 | 80 |
| 349 | 20250513 | 124400 | 3249792975 | 33900 | 33950 | 33950 | 33900 | 375 |
| 350 | 20250513 | 124300 | 3237062550 | 33950 | 33900 | 33950 | 33850 | 521 |
| 351 | 20250513 | 124200 | 3219401450 | 33850 | 33900 | 33900 | 33850 | 63 |
| 352 | 20250513 | 124100 | 3217268225 | 33900 | 33925 | 33950 | 33850 | 166 |
| 353 | 20250513 | 124000 | 3211641400 | 33900 | 33950 | 34000 | 33900 | 91 |
| 354 | 20250513 | 123900 | 3208553650 | 34000 | 33950 | 34000 | 33900 | 174 |
| 355 | 20250513 | 123800 | 3202647250 | 33950 | 34050 | 34050 | 33900 | 1439 |
| 356 | 20250513 | 123700 | 3153742300 | 34050 | 34000 | 34050 | 34000 | 61 |
| 357 | 20250513 | 123600 | 3151666350 | 34050 | 34050 | 34050 | 34000 | 147 |
| 358 | 20250513 | 123500 | 3146663500 | 34050 | 34050 | 34050 | 34000 | 59 |
| 359 | 20250513 | 123400 | 3144655675 | 34050 | 34100 | 34100 | 34000 | 234 |
| 360 | 20250513 | 123300 | 3136690425 | 34100 | 34100 | 34100 | 34050 | 47 |
| 361 | 20250513 | 123200 | 3135088750 | 34100 | 34075 | 34100 | 34050 | 507 |
| 362 | 20250513 | 123100 | 3117822875 | 34100 | 34100 | 34100 | 34050 | 34 |
| 363 | 20250513 | 123000 | 3116664625 | 34100 | 34100 | 34100 | 34050 | 72 |
| 364 | 20250513 | 122900 | 3114211200 | 34050 | 34100 | 34100 | 34050 | 32 |
| 365 | 20250513 | 122800 | 3113121050 | 34100 | 34050 | 34100 | 34050 | 739 |
| 366 | 20250513 | 122700 | 3087955425 | 34100 | 34100 | 34100 | 34050 | 78 |
| 367 | 20250513 | 122600 | 3085296675 | 34100 | 34100 | 34100 | 34050 | 89 |
| 368 | 20250513 | 122500 | 3082263500 | 34100 | 34100 | 34100 | 34050 | 89 |
| 369 | 20250513 | 122400 | 3079229950 | 34100 | 34100 | 34100 | 34050 | 33 |
| 370 | 20250513 | 122300 | 3078104700 | 34050 | 34100 | 34100 | 34050 | 247 |
| 371 | 20250513 | 122200 | 3069691375 | 34100 | 34100 | 34100 | 34100 | 240 |
| 372 | 20250513 | 122100 | 3061507375 | 34050 | 34050 | 34100 | 34050 | 279 |
| 373 | 20250513 | 122000 | 3052003800 | 34050 | 34100 | 34100 | 34050 | 98 |
| 374 | 20250513 | 121900 | 3048662450 | 34100 | 34100 | 34100 | 34050 | 139 |
| 375 | 20250513 | 121800 | 3043928275 | 34050 | 34075 | 34100 | 34050 | 300 |
| 376 | 20250513 | 121700 | 3033698850 | 34100 | 34100 | 34100 | 34050 | 122 |
| 377 | 20250513 | 121600 | 3029541350 | 34050 | 34100 | 34150 | 34050 | 217 |
| 378 | 20250513 | 121500 | 3022141375 | 34150 | 34150 | 34150 | 34100 | 74 |
| 379 | 20250513 | 121400 | 3019617675 | 34150 | 34150 | 34150 | 34100 | 108 |
| 380 | 20250513 | 121300 | 3015932050 | 34150 | 34100 | 34150 | 34100 | 93 |
| 381 | 20250513 | 121200 | 3012759600 | 34150 | 34100 | 34150 | 34100 | 44 |
| 382 | 20250513 | 121100 | 3011258700 | 34150 | 34150 | 34150 | 34100 | 236 |
| 383 | 20250513 | 121000 | 3003210050 | 34150 | 34100 | 34150 | 34100 | 183 |
| 384 | 20250513 | 120900 | 2996966875 | 34100 | 34100 | 34150 | 34100 | 95 |
| 385 | 20250513 | 120800 | 2993725450 | 34150 | 34150 | 34150 | 34100 | 51 |
| 386 | 20250513 | 120700 | 2991984400 | 34150 | 34150 | 34150 | 34100 | 105 |
| 387 | 20250513 | 120600 | 2988401375 | 34150 | 34125 | 34150 | 34100 | 129 |
| 388 | 20250513 | 120500 | 2983999050 | 34100 | 34100 | 34150 | 34100 | 63 |
| 389 | 20250513 | 120400 | 2981849400 | 34100 | 34100 | 34150 | 34100 | 286 |
| 390 | 20250513 | 120300 | 2972095700 | 34125 | 34100 | 34150 | 34100 | 80 |
| 391 | 20250513 | 120200 | 2969364775 | 34100 | 34150 | 34150 | 34100 | 298 |
| 392 | 20250513 | 120100 | 2959202000 | 34150 | 34100 | 34150 | 34100 | 105 |
| 393 | 20250513 | 120000 | 2955619300 | 34100 | 34150 | 34150 | 34100 | 244 |
| 394 | 20250513 | 115900 | 2947289450 | 34150 | 34100 | 34200 | 34100 | 79 |
| 395 | 20250513 | 115800 | 2944590500 | 34100 | 34150 | 34200 | 34100 | 313 |
| 396 | 20250513 | 115700 | 2933902525 | 34150 | 34175 | 34200 | 34150 | 148 |
| 397 | 20250513 | 115600 | 2928841050 | 34150 | 34200 | 34200 | 34150 | 93 |
| 398 | 20250513 | 115500 | 2925663150 | 34200 | 34100 | 34200 | 34100 | 234 |
| 399 | 20250513 | 115400 | 2917660600 | 34150 | 34100 | 34150 | 34100 | 1011 |
| 400 | 20250513 | 115300 | 2883137800 | 34100 | 34150 | 34150 | 34100 | 514 |
| 401 | 20250513 | 115200 | 2865606725 | 34150 | 34200 | 34200 | 34150 | 434 |
| 402 | 20250513 | 115100 | 2850782175 | 34200 | 34150 | 34200 | 34150 | 36 |
| 403 | 20250513 | 115000 | 2849552400 | 34150 | 34200 | 34200 | 34150 | 91 |
| 404 | 20250513 | 114900 | 2846442950 | 34200 | 34150 | 34200 | 34150 | 74 |
| 405 | 20250513 | 114800 | 2843912825 | 34200 | 34100 | 34200 | 34100 | 471 |
| 406 | 20250513 | 114700 | 2827827675 | 34150 | 34150 | 34150 | 34150 | 38 |
| 407 | 20250513 | 114600 | 2826529975 | 34150 | 34200 | 34200 | 34150 | 430 |
| 408 | 20250513 | 114500 | 2811844500 | 34150 | 34200 | 34200 | 34150 | 94 |
| 409 | 20250513 | 114400 | 2808632850 | 34200 | 34200 | 34200 | 34150 | 92 |
| 410 | 20250513 | 114300 | 2805487475 | 34150 | 34150 | 34200 | 34150 | 198 |
| 411 | 20250513 | 114200 | 2798724100 | 34150 | 34200 | 34200 | 34150 | 60 |
| 412 | 20250513 | 114100 | 2796673800 | 34200 | 34200 | 34200 | 34150 | 72 |
| 413 | 20250513 | 114000 | 2794213125 | 34200 | 34150 | 34200 | 34150 | 361 |
| 414 | 20250513 | 113900 | 2781882925 | 34150 | 34200 | 34200 | 34150 | 66 |
| 415 | 20250513 | 113800 | 2779628000 | 34200 | 34150 | 34200 | 34150 | 69 |
| 416 | 20250513 | 113700 | 2777270600 | 34200 | 34250 | 34250 | 34150 | 333 |
| 417 | 20250513 | 113600 | 2765879025 | 34250 | 34200 | 34250 | 34200 | 218 |
| 418 | 20250513 | 113500 | 2758422975 | 34250 | 34250 | 34250 | 34200 | 613 |
| 419 | 20250513 | 113400 | 2737455025 | 34250 | 34275 | 34300 | 34200 | 386 |
| 420 | 20250513 | 113300 | 2724224650 | 34300 | 34300 | 34300 | 34250 | 447 |
| 421 | 20250513 | 113200 | 2708912800 | 34300 | 34300 | 34300 | 34250 | 473 |
| 422 | 20250513 | 113100 | 2692690650 | 34350 | 34350 | 34350 | 34300 | 110 |
| 423 | 20250513 | 113000 | 2688914325 | 34300 | 34350 | 34350 | 34300 | 114 |
| 424 | 20250513 | 112900 | 2684999725 | 34350 | 34400 | 34400 | 34300 | 188 |
| 425 | 20250513 | 112800 | 2678541025 | 34350 | 34400 | 34400 | 34350 | 262 |
| 426 | 20250513 | 112700 | 2669538425 | 34400 | 34400 | 34400 | 34350 | 146 |
| 427 | 20250513 | 112600 | 2664520325 | 34350 | 34400 | 34400 | 34350 | 426 |
| 428 | 20250513 | 112500 | 2649884825 | 34400 | 34400 | 34400 | 34400 | 62 |
| 429 | 20250513 | 112400 | 2647752025 | 34400 | 34400 | 34400 | 34350 | 165 |
| 430 | 20250513 | 112300 | 2642078725 | 34400 | 34350 | 34400 | 34350 | 83 |
| 431 | 20250513 | 112200 | 2639223675 | 34400 | 34400 | 34400 | 34350 | 170 |
| 432 | 20250513 | 112100 | 2633378575 | 34400 | 34400 | 34400 | 34400 | 73 |
| 433 | 20250513 | 112000 | 2630867375 | 34400 | 34400 | 34400 | 34350 | 192 |
| 434 | 20250513 | 111900 | 2624265275 | 34400 | 34350 | 34450 | 34350 | 166 |
| 435 | 20250513 | 111800 | 2618554975 | 34400 | 34400 | 34400 | 34350 | 243 |
| 436 | 20250513 | 111700 | 2610198575 | 34400 | 34400 | 34400 | 34350 | 286 |
| 437 | 20250513 | 111600 | 2600370175 | 34400 | 34400 | 34400 | 34350 | 122 |
| 438 | 20250513 | 111500 | 2596176075 | 34400 | 34350 | 34400 | 34350 | 126 |
| 439 | 20250513 | 111400 | 2591842275 | 34400 | 34400 | 34450 | 34350 | 550 |
| 440 | 20250513 | 111300 | 2572923075 | 34450 | 34450 | 34450 | 34400 | 373 |
| 441 | 20250513 | 111200 | 2560088775 | 34450 | 34450 | 34450 | 34400 | 113 |
| 442 | 20250513 | 111100 | 2556197975 | 34450 | 34450 | 34450 | 34400 | 142 |
| 443 | 20250513 | 111000 | 2551307075 | 34450 | 34350 | 34450 | 34350 | 193 |
| 444 | 20250513 | 110900 | 2544661875 | 34350 | 34400 | 34450 | 34350 | 2042 |
| 445 | 20250513 | 110800 | 2474409175 | 34400 | 34350 | 34400 | 34350 | 253 |
| 446 | 20250513 | 110700 | 2465708875 | 34350 | 34400 | 34400 | 34350 | 777 |
| 447 | 20250513 | 110600 | 2439014975 | 34400 | 34400 | 34400 | 34350 | 274 |
| 448 | 20250513 | 110500 | 2429600325 | 34400 | 34400 | 34400 | 34350 | 157 |
| 449 | 20250513 | 110400 | 2424204625 | 34400 | 34350 | 34400 | 34300 | 1416 |
| 450 | 20250513 | 110300 | 2375553025 | 34350 | 34300 | 34350 | 34250 | 1201 |
| 451 | 20250513 | 110200 | 2334349175 | 34300 | 34250 | 34300 | 34200 | 38 |
| 452 | 20250513 | 110100 | 2333046075 | 34250 | 34200 | 34300 | 34200 | 687 |
| 453 | 20250513 | 110000 | 2309517475 | 34250 | 34200 | 34250 | 34200 | 175 |
| 454 | 20250513 | 105900 | 2303530925 | 34200 | 34250 | 34250 | 34200 | 144 |
| 455 | 20250513 | 105800 | 2298605575 | 34250 | 34200 | 34250 | 34200 | 421 |
| 456 | 20250513 | 105700 | 2284204525 | 34250 | 34250 | 34250 | 34200 | 125 |
| 457 | 20250513 | 105600 | 2279926525 | 34250 | 34250 | 34250 | 34200 | 91 |
| 458 | 20250513 | 105500 | 2276809875 | 34250 | 34300 | 34300 | 34200 | 250 |
| 459 | 20250513 | 105400 | 2268249225 | 34250 | 34300 | 34300 | 34250 | 1068 |
| 460 | 20250513 | 105300 | 2231668425 | 34300 | 34250 | 34300 | 34250 | 206 |
| 461 | 20250513 | 105200 | 2224610125 | 34250 | 34200 | 34250 | 34200 | 526 |
| 462 | 20250513 | 105100 | 2206596825 | 34250 | 34250 | 34250 | 34200 | 1052 |
| 463 | 20250513 | 105000 | 2170567625 | 34300 | 34250 | 34300 | 34250 | 437 |
| 464 | 20250513 | 104900 | 2155598175 | 34250 | 34250 | 34300 | 34250 | 109 |
| 465 | 20250513 | 104800 | 2151862275 | 34300 | 34250 | 34300 | 34250 | 74 |
| 466 | 20250513 | 104700 | 2149327525 | 34250 | 34250 | 34300 | 34250 | 146 |
| 467 | 20250513 | 104600 | 2144325625 | 34250 | 34300 | 34300 | 34250 | 123 |
| 468 | 20250513 | 104500 | 2140109775 | 34350 | 34250 | 34350 | 34250 | 84 |
| 469 | 20250513 | 104400 | 2137226825 | 34300 | 34300 | 34350 | 34200 | 931 |
| 470 | 20250513 | 104300 | 2105314725 | 34300 | 34250 | 34300 | 34200 | 457 |
| 471 | 20250513 | 104200 | 2089659875 | 34250 | 34300 | 34300 | 34250 | 154 |
| 472 | 20250513 | 104100 | 2084382375 | 34250 | 34250 | 34300 | 34250 | 240 |
| 473 | 20250513 | 104000 | 2076162125 | 34250 | 34300 | 34350 | 34250 | 557 |
| 474 | 20250513 | 103900 | 2057058325 | 34350 | 34300 | 34350 | 34300 | 171 |
| 475 | 20250513 | 103800 | 2051188675 | 34350 | 34350 | 34350 | 34300 | 172 |
| 476 | 20250513 | 103700 | 2045284025 | 34350 | 34350 | 34350 | 34300 | 263 |
| 477 | 20250513 | 103600 | 2036257525 | 34350 | 34350 | 34350 | 34300 | 236 |
| 478 | 20250513 | 103500 | 2028156975 | 34300 | 34200 | 34350 | 34200 | 1808 |
| 479 | 20250513 | 103400 | 1966159775 | 34250 | 34250 | 34300 | 34250 | 1294 |
| 480 | 20250513 | 103300 | 1921839925 | 34250 | 34250 | 34250 | 34200 | 184 |
| 481 | 20250513 | 103200 | 1915538225 | 34250 | 34250 | 34300 | 34200 | 936 |
| 482 | 20250513 | 103100 | 1883481625 | 34250 | 34200 | 34250 | 34200 | 1717 |
| 483 | 20250513 | 103000 | 1824745625 | 34200 | 34150 | 34200 | 34150 | 374 |
| 484 | 20250513 | 102900 | 1811967875 | 34200 | 34200 | 34200 | 34150 | 66 |
| 485 | 20250513 | 102800 | 1809712925 | 34200 | 34150 | 34200 | 34150 | 232 |
| 486 | 20250513 | 102700 | 1801789775 | 34100 | 34150 | 34150 | 34100 | 167 |
| 487 | 20250513 | 102600 | 1796091575 | 34150 | 34150 | 34150 | 34100 | 359 |
| 488 | 20250513 | 102500 | 1783847775 | 34150 | 34100 | 34200 | 34100 | 807 |
| 489 | 20250513 | 102400 | 1756307225 | 34150 | 34100 | 34150 | 34100 | 212 |
| 490 | 20250513 | 102300 | 1749077975 | 34150 | 34050 | 34150 | 34050 | 1454 |
| 491 | 20250513 | 102200 | 1699506575 | 34050 | 34050 | 34050 | 34000 | 634 |
| 492 | 20250513 | 102100 | 1677933875 | 34050 | 34000 | 34050 | 34000 | 111 |
| 493 | 20250513 | 102000 | 1674159325 | 34000 | 34000 | 34050 | 34000 | 147 |
| 494 | 20250513 | 101900 | 1669157875 | 34000 | 34000 | 34050 | 33950 | 316 |
| 495 | 20250513 | 101800 | 1658415825 | 34000 | 33950 | 34050 | 33950 | 549 |
| 496 | 20250513 | 101700 | 1639749875 | 34000 | 34000 | 34000 | 33950 | 137 |
| 497 | 20250513 | 101600 | 1635097025 | 34000 | 34000 | 34000 | 33900 | 359 |
| 498 | 20250513 | 101500 | 1622919375 | 33950 | 34000 | 34000 | 33950 | 110 |
| 499 | 20250513 | 101400 | 1619183625 | 34000 | 33950 | 34000 | 33950 | 346 |
| 500 | 20250513 | 101300 | 1607436775 | 33950 | 33950 | 33950 | 33900 | 147 |
| 501 | 20250513 | 101200 | 1602449025 | 33950 | 33850 | 33950 | 33850 | 1593 |
| 502 | 20250513 | 101100 | 1548467025 | 33900 | 33850 | 33900 | 33850 | 266 |
| 503 | 20250513 | 101000 | 1539460975 | 33900 | 33900 | 33900 | 33850 | 283 |
| 504 | 20250513 | 100900 | 1529876575 | 33900 | 33900 | 33950 | 33900 | 729 |
| 505 | 20250513 | 100800 | 1505163425 | 33850 | 33950 | 33950 | 33850 | 500 |
| 506 | 20250513 | 100700 | 1488213425 | 33900 | 33900 | 33900 | 33850 | 289 |
| 507 | 20250513 | 100600 | 1478419325 | 33900 | 33900 | 33900 | 33800 | 95 |
| 508 | 20250513 | 100500 | 1475202975 | 33800 | 33800 | 33900 | 33800 | 460 |
| 509 | 20250513 | 100400 | 1459645425 | 33850 | 33850 | 33900 | 33800 | 170 |
| 510 | 20250513 | 100300 | 1453892875 | 33850 | 33800 | 33850 | 33800 | 229 |
| 511 | 20250513 | 100200 | 1446150825 | 33750 | 33700 | 33750 | 33650 | 1188 |
| 512 | 20250513 | 100100 | 1406075275 | 33750 | 33750 | 33750 | 33700 | 610 |
| 513 | 20250513 | 100000 | 1385488375 | 33700 | 33700 | 33750 | 33650 | 509 |
| 514 | 20250513 | 095900 | 1368325175 | 33700 | 33650 | 33700 | 33650 | 158 |
| 515 | 20250513 | 095800 | 1363008375 | 33650 | 33625 | 33650 | 33600 | 1160 |
| 516 | 20250513 | 095700 | 1324029225 | 33650 | 33650 | 33750 | 33600 | 107 |
| 517 | 20250513 | 095600 | 1320427275 | 33600 | 33600 | 33650 | 33550 | 331 |
| 518 | 20250513 | 095500 | 1309307125 | 33600 | 33500 | 33600 | 33500 | 1017 |
| 519 | 20250513 | 095400 | 1275236550 | 33550 | 33550 | 33600 | 33500 | 1109 |
| 520 | 20250513 | 095300 | 1238030250 | 33600 | 33650 | 33650 | 33550 | 92 |
| 521 | 20250513 | 095200 | 1234938525 | 33600 | 33600 | 33650 | 33600 | 159 |
| 522 | 20250513 | 095100 | 1229596050 | 33650 | 33600 | 33650 | 33600 | 18 |
| 523 | 20250513 | 095000 | 1228991150 | 33600 | 33575 | 33650 | 33575 | 107 |
| 524 | 20250513 | 094900 | 1225393550 | 33575 | 33600 | 33650 | 33575 | 86 |
| 525 | 20250513 | 094800 | 1222503675 | 33650 | 33650 | 33650 | 33650 | 19 |
| 526 | 20250513 | 094700 | 1221864325 | 33550 | 33600 | 33650 | 33500 | 1693 |
| 527 | 20250513 | 094600 | 1165115925 | 33600 | 33575 | 33600 | 33550 | 424 |
| 528 | 20250513 | 094500 | 1150871400 | 33600 | 33600 | 33650 | 33600 | 87 |
| 529 | 20250513 | 094400 | 1147948000 | 33600 | 33650 | 33650 | 33550 | 309 |
| 530 | 20250513 | 094300 | 1137565900 | 33650 | 33650 | 33650 | 33550 | 1612 |
| 531 | 20250513 | 094200 | 1083409950 | 33600 | 33650 | 33650 | 33600 | 55 |
| 532 | 20250513 | 094100 | 1081561900 | 33600 | 33600 | 33700 | 33550 | 319 |
| 533 | 20250513 | 094000 | 1070842900 | 33650 | 33600 | 33650 | 33550 | 371 |
| 534 | 20250513 | 093900 | 1058376600 | 33700 | 33750 | 33750 | 33600 | 553 |
| 535 | 20250513 | 093800 | 1039771150 | 33700 | 33750 | 33750 | 33700 | 67 |
| 536 | 20250513 | 093700 | 1037513050 | 33700 | 33700 | 33700 | 33650 | 613 |
| 537 | 20250513 | 093600 | 1016875750 | 33750 | 33750 | 33750 | 33650 | 158 |
| 538 | 20250513 | 093500 | 1011551450 | 33750 | 33700 | 33750 | 33650 | 144 |
| 539 | 20250513 | 093400 | 1006697850 | 33750 | 33750 | 33750 | 33700 | 70 |
| 540 | 20250513 | 093300 | 1004335450 | 33700 | 33700 | 33800 | 33650 | 323 |
| 541 | 20250513 | 093200 | 993450500 | 33750 | 33800 | 33800 | 33700 | 80 |
| 542 | 20250513 | 093100 | 990752250 | 33650 | 33750 | 33800 | 33650 | 96 |
| 543 | 20250513 | 093000 | 987516500 | 33800 | 33750 | 33800 | 33750 | 57 |
| 544 | 20250513 | 092900 | 985592700 | 33650 | 33750 | 33800 | 33650 | 121 |
| 545 | 20250513 | 092800 | 981511600 | 33750 | 33650 | 33750 | 33650 | 58 |
| 546 | 20250513 | 092700 | 979558700 | 33700 | 33800 | 33850 | 33550 | 815 |
| 547 | 20250513 | 092600 | 952100300 | 33850 | 33750 | 33850 | 33750 | 168 |
| 548 | 20250513 | 092500 | 946424900 | 33850 | 33650 | 33850 | 33650 | 394 |
| 549 | 20250513 | 092400 | 933139350 | 33650 | 33500 | 33650 | 33450 | 914 |
| 550 | 20250513 | 092300 | 902474050 | 33450 | 33600 | 33600 | 33450 | 399 |
| 551 | 20250513 | 092200 | 889088700 | 33500 | 33550 | 33600 | 33400 | 4194 |
| 552 | 20250513 | 092100 | 748575350 | 33550 | 33550 | 33625 | 33525 | 500 |
| 553 | 20250513 | 092000 | 731779925 | 33550 | 33500 | 33550 | 33500 | 124 |
| 554 | 20250513 | 091900 | 727621200 | 33500 | 33500 | 33550 | 33450 | 136 |
| 555 | 20250513 | 091800 | 723065800 | 33550 | 33400 | 33550 | 33400 | 118 |
| 556 | 20250513 | 091700 | 719115750 | 33350 | 33400 | 33550 | 33350 | 1475 |
| 557 | 20250513 | 091600 | 669894550 | 33350 | 33500 | 33600 | 33350 | 1000 |
| 558 | 20250513 | 091500 | 636433450 | 33500 | 33700 | 33750 | 33500 | 659 |
| 559 | 20250513 | 091400 | 614296800 | 33700 | 33700 | 33750 | 33600 | 502 |
| 560 | 20250513 | 091300 | 597399050 | 33650 | 33800 | 33800 | 33550 | 2856 |
| 561 | 20250513 | 091200 | 501274950 | 33750 | 33800 | 33900 | 33750 | 1889 |
| 562 | 20250513 | 091100 | 437368850 | 33800 | 33900 | 33900 | 33800 | 388 |
| 563 | 20250513 | 091000 | 424230950 | 33950 | 34050 | 34050 | 33950 | 459 |
| 564 | 20250513 | 090900 | 408638850 | 34000 | 34150 | 34150 | 34000 | 649 |
| 565 | 20250513 | 090800 | 386530800 | 34100 | 34150 | 34200 | 34100 | 436 |
| 566 | 20250513 | 090700 | 371652300 | 34150 | 34050 | 34150 | 34050 | 88 |
| 567 | 20250513 | 090600 | 368650600 | 34050 | 34100 | 34250 | 34050 | 2217 |
| 568 | 20250513 | 090500 | 292940050 | 34050 | 34100 | 34100 | 34000 | 98 |
| 569 | 20250513 | 090400 | 289602900 | 33950 | 34050 | 34100 | 33950 | 644 |
| 570 | 20250513 | 090300 | 267696200 | 34050 | 34000 | 34050 | 33950 | 582 |
| 571 | 20250513 | 090200 | 247910250 | 34000 | 34000 | 34050 | 33950 | 198 |
| 572 | 20250513 | 090100 | 241183400 | 34000 | 33900 | 34050 | 33800 | 815 |
| 573 | 20250513 | 090000 | 213553850 | 33800 | 34100 | 34100 | 33800 | 6291 |