31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250515 | 183600 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 6665 |
| 3 | 20250515 | 183500 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 4 | 20250515 | 183400 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 5 | 20250515 | 183300 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 6 | 20250515 | 183200 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 7 | 20250515 | 183100 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 8 | 20250515 | 183000 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 9 | 20250515 | 182900 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 10 | 20250515 | 182800 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 11 | 20250515 | 182700 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 12 | 20250515 | 182600 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 13 | 20250515 | 182500 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 14 | 20250515 | 182400 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 15 | 20250515 | 182300 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 16 | 20250515 | 182200 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 17 | 20250515 | 182100 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 18 | 20250515 | 182000 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 19 | 20250515 | 181900 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 20 | 20250515 | 181800 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 21 | 20250515 | 181700 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 22 | 20250515 | 181600 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 23 | 20250515 | 181500 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 24 | 20250515 | 181400 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 25 | 20250515 | 181300 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 26 | 20250515 | 181200 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 27 | 20250515 | 181100 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 28 | 20250515 | 181000 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 29 | 20250515 | 180900 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 30 | 20250515 | 180800 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 31 | 20250515 | 180700 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 32 | 20250515 | 180600 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 6665 |
| 33 | 20250515 | 180500 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 34 | 20250515 | 180400 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 35 | 20250515 | 180300 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 36 | 20250515 | 180200 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 37 | 20250515 | 180100 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 38 | 20250515 | 180000 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 39 | 20250515 | 175900 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 40 | 20250515 | 175800 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 41 | 20250515 | 175700 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 42 | 20250515 | 175600 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 43 | 20250515 | 175500 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 44 | 20250515 | 175400 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 45 | 20250515 | 175300 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 46 | 20250515 | 175200 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 47 | 20250515 | 175100 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 48 | 20250515 | 175000 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 49 | 20250515 | 174900 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 50 | 20250515 | 174800 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 51 | 20250515 | 174700 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 52 | 20250515 | 174600 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 53 | 20250515 | 174500 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 54 | 20250515 | 174400 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 55 | 20250515 | 174300 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 56 | 20250515 | 174200 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 57 | 20250515 | 174100 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 58 | 20250515 | 174000 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 59 | 20250515 | 173900 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 60 | 20250515 | 173800 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 61 | 20250515 | 173700 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 62 | 20250515 | 173600 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 6665 |
| 63 | 20250515 | 173500 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 64 | 20250515 | 173400 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 65 | 20250515 | 173300 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 66 | 20250515 | 173200 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 67 | 20250515 | 173100 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 68 | 20250515 | 173000 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 69 | 20250515 | 172900 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 70 | 20250515 | 172800 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 71 | 20250515 | 172700 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 72 | 20250515 | 172600 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 73 | 20250515 | 172500 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 74 | 20250515 | 172400 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 75 | 20250515 | 172300 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 76 | 20250515 | 172200 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 77 | 20250515 | 172100 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 78 | 20250515 | 172000 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 79 | 20250515 | 171900 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 80 | 20250515 | 171800 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 81 | 20250515 | 171700 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 82 | 20250515 | 171600 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 83 | 20250515 | 171500 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 84 | 20250515 | 171400 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 85 | 20250515 | 171300 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 86 | 20250515 | 171200 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 87 | 20250515 | 171100 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 88 | 20250515 | 171000 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 89 | 20250515 | 170900 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 90 | 20250515 | 170800 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 91 | 20250515 | 170700 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 92 | 20250515 | 170600 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 6665 |
| 93 | 20250515 | 170500 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 94 | 20250515 | 170400 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 95 | 20250515 | 170300 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 96 | 20250515 | 170200 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 97 | 20250515 | 170100 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 98 | 20250515 | 170000 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 99 | 20250515 | 165900 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 100 | 20250515 | 165800 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 101 | 20250515 | 165700 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 102 | 20250515 | 165600 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 103 | 20250515 | 165500 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 104 | 20250515 | 165400 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 105 | 20250515 | 165300 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 106 | 20250515 | 165200 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 107 | 20250515 | 165100 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 108 | 20250515 | 165000 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 109 | 20250515 | 164900 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 110 | 20250515 | 164800 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 111 | 20250515 | 164700 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 112 | 20250515 | 164600 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 113 | 20250515 | 164500 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 114 | 20250515 | 164400 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 115 | 20250515 | 164300 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 116 | 20250515 | 164200 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 117 | 20250515 | 164100 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 118 | 20250515 | 164000 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 119 | 20250515 | 163900 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 120 | 20250515 | 163800 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 121 | 20250515 | 163700 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 122 | 20250515 | 163600 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 6665 |
| 123 | 20250515 | 163500 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 124 | 20250515 | 163400 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 125 | 20250515 | 163300 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 126 | 20250515 | 163200 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 127 | 20250515 | 163100 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 128 | 20250515 | 163000 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 129 | 20250515 | 162900 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 130 | 20250515 | 162800 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 131 | 20250515 | 162700 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 132 | 20250515 | 162600 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 133 | 20250515 | 162500 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 134 | 20250515 | 162400 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 135 | 20250515 | 162300 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 136 | 20250515 | 162200 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 137 | 20250515 | 162100 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 138 | 20250515 | 162000 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 139 | 20250515 | 161900 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 140 | 20250515 | 161800 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 141 | 20250515 | 161700 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 142 | 20250515 | 161600 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 143 | 20250515 | 161500 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 144 | 20250515 | 161400 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 145 | 20250515 | 161300 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 146 | 20250515 | 161200 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 147 | 20250515 | 161100 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 148 | 20250515 | 161000 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 149 | 20250515 | 160900 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 150 | 20250515 | 160800 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 151 | 20250515 | 160700 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 152 | 20250515 | 160600 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 6665 |
| 153 | 20250515 | 160500 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 154 | 20250515 | 160400 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 155 | 20250515 | 160300 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 156 | 20250515 | 160200 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 157 | 20250515 | 160100 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 158 | 20250515 | 160000 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 159 | 20250515 | 155900 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 160 | 20250515 | 155800 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 161 | 20250515 | 155700 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 162 | 20250515 | 155600 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 163 | 20250515 | 155500 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 164 | 20250515 | 155400 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 165 | 20250515 | 155300 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 166 | 20250515 | 155200 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 167 | 20250515 | 155100 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 168 | 20250515 | 155000 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 169 | 20250515 | 154900 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 170 | 20250515 | 154800 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 171 | 20250515 | 154700 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 172 | 20250515 | 154600 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 173 | 20250515 | 154500 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 174 | 20250515 | 154400 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 175 | 20250515 | 154300 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 176 | 20250515 | 154200 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 177 | 20250515 | 154100 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 178 | 20250515 | 154000 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 179 | 20250515 | 153900 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 180 | 20250515 | 153800 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 181 | 20250515 | 153700 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 182 | 20250515 | 153600 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 6665 |
| 183 | 20250515 | 153500 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 184 | 20250515 | 153400 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 185 | 20250515 | 153300 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 186 | 20250515 | 153200 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 187 | 20250515 | 153100 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 0 |
| 188 | 20250515 | 153000 | 10628965275 | 44350 | 44350 | 44350 | 44350 | 6665 |
| 189 | 20250515 | 152900 | 10333372525 | 44350 | 44350 | 44350 | 44350 | 0 |
| 190 | 20250515 | 152800 | 10333372525 | 44350 | 44350 | 44350 | 44350 | 0 |
| 191 | 20250515 | 152700 | 10333372525 | 44350 | 44350 | 44350 | 44350 | 0 |
| 192 | 20250515 | 152600 | 10333372525 | 44350 | 44350 | 44350 | 44350 | 0 |
| 193 | 20250515 | 152500 | 10333372525 | 44350 | 44350 | 44350 | 44350 | 0 |
| 194 | 20250515 | 152400 | 10333372525 | 44350 | 44350 | 44350 | 44350 | 0 |
| 195 | 20250515 | 152300 | 10333372525 | 44350 | 44350 | 44350 | 44350 | 0 |
| 196 | 20250515 | 152200 | 10333372525 | 44350 | 44350 | 44350 | 44350 | 0 |
| 197 | 20250515 | 152100 | 10333372525 | 44350 | 44350 | 44350 | 44350 | 0 |
| 198 | 20250515 | 152000 | 10333372525 | 44350 | 44350 | 44350 | 44350 | 0 |
| 199 | 20250515 | 151900 | 10333372525 | 44350 | 44300 | 44350 | 44300 | 263 |
| 200 | 20250515 | 151800 | 10321717875 | 44300 | 44300 | 44400 | 44250 | 145 |
| 201 | 20250515 | 151700 | 10315287825 | 44400 | 44300 | 44450 | 44300 | 531 |
| 202 | 20250515 | 151600 | 10291759625 | 44250 | 44450 | 44450 | 44250 | 4401 |
| 203 | 20250515 | 151500 | 10096839325 | 44450 | 44400 | 44500 | 44350 | 1042 |
| 204 | 20250515 | 151400 | 10050544825 | 44400 | 44500 | 44500 | 44350 | 540 |
| 205 | 20250515 | 151300 | 10026569125 | 44450 | 44500 | 44500 | 44450 | 138 |
| 206 | 20250515 | 151200 | 10020430875 | 44450 | 44500 | 44500 | 44450 | 179 |
| 207 | 20250515 | 151100 | 10012473000 | 44450 | 44450 | 44500 | 44450 | 156 |
| 208 | 20250515 | 151000 | 10005534675 | 44500 | 44400 | 44500 | 44350 | 992 |
| 209 | 20250515 | 150900 | 9961514375 | 44400 | 44400 | 44400 | 44350 | 86 |
| 210 | 20250515 | 150800 | 9957696075 | 44350 | 44400 | 44450 | 44350 | 564 |
| 211 | 20250515 | 150700 | 9932672125 | 44400 | 44450 | 44450 | 44400 | 129 |
| 212 | 20250515 | 150600 | 9926942775 | 44400 | 44400 | 44400 | 44400 | 412 |
| 213 | 20250515 | 150500 | 9908649975 | 44400 | 44400 | 44400 | 44350 | 168 |
| 214 | 20250515 | 150400 | 9901194725 | 44400 | 44400 | 44450 | 44400 | 256 |
| 215 | 20250515 | 150300 | 9889823425 | 44450 | 44450 | 44450 | 44400 | 98 |
| 216 | 20250515 | 150200 | 9885470925 | 44400 | 44450 | 44500 | 44400 | 165 |
| 217 | 20250515 | 150100 | 9878136275 | 44400 | 44500 | 44500 | 44400 | 263 |
| 218 | 20250515 | 150000 | 9866445575 | 44450 | 44500 | 44500 | 44450 | 131 |
| 219 | 20250515 | 145900 | 9860616725 | 44500 | 44500 | 44500 | 44500 | 322 |
| 220 | 20250515 | 145800 | 9846287725 | 44500 | 44500 | 44500 | 44450 | 154 |
| 221 | 20250515 | 145700 | 9839435025 | 44450 | 44550 | 44550 | 44450 | 282 |
| 222 | 20250515 | 145600 | 9826891875 | 44550 | 44500 | 44550 | 44500 | 246 |
| 223 | 20250515 | 145500 | 9815941075 | 44500 | 44550 | 44550 | 44450 | 144 |
| 224 | 20250515 | 145400 | 9809528375 | 44550 | 44550 | 44550 | 44400 | 199 |
| 225 | 20250515 | 145300 | 9800665900 | 44500 | 44500 | 44500 | 44450 | 321 |
| 226 | 20250515 | 145200 | 9786384750 | 44500 | 44500 | 44500 | 44450 | 234 |
| 227 | 20250515 | 145100 | 9775976300 | 44500 | 44450 | 44500 | 44400 | 342 |
| 228 | 20250515 | 145000 | 9760764900 | 44500 | 44400 | 44500 | 44350 | 524 |
| 229 | 20250515 | 144900 | 9737479150 | 44350 | 44400 | 44450 | 44350 | 1097 |
| 230 | 20250515 | 144800 | 9688812600 | 44450 | 44450 | 44450 | 44400 | 151 |
| 231 | 20250515 | 144700 | 9682101700 | 44450 | 44400 | 44450 | 44350 | 341 |
| 232 | 20250515 | 144600 | 9666959675 | 44400 | 44400 | 44400 | 44300 | 581 |
| 233 | 20250515 | 144500 | 9641182125 | 44400 | 44450 | 44450 | 44350 | 172 |
| 234 | 20250515 | 144400 | 9633545650 | 44450 | 44450 | 44450 | 44400 | 914 |
| 235 | 20250515 | 144300 | 9592957150 | 44450 | 44500 | 44500 | 44450 | 226 |
| 236 | 20250515 | 144200 | 9582907100 | 44500 | 44500 | 44500 | 44450 | 169 |
| 237 | 20250515 | 144100 | 9575387600 | 44500 | 44500 | 44500 | 44500 | 268 |
| 238 | 20250515 | 144000 | 9563461600 | 44500 | 44500 | 44500 | 44400 | 297 |
| 239 | 20250515 | 143900 | 9550255100 | 44400 | 44450 | 44500 | 44400 | 208 |
| 240 | 20250515 | 143800 | 9541005900 | 44450 | 44550 | 44550 | 44450 | 844 |
| 241 | 20250515 | 143700 | 9503468550 | 44550 | 44550 | 44550 | 44550 | 178 |
| 242 | 20250515 | 143600 | 9495538650 | 44550 | 44550 | 44550 | 44500 | 126 |
| 243 | 20250515 | 143500 | 9489925450 | 44500 | 44500 | 44550 | 44500 | 420 |
| 244 | 20250515 | 143400 | 9471221100 | 44550 | 44550 | 44550 | 44500 | 208 |
| 245 | 20250515 | 143300 | 9461959650 | 44550 | 44550 | 44550 | 44500 | 578 |
| 246 | 20250515 | 143200 | 9436232950 | 44550 | 44550 | 44550 | 44500 | 375 |
| 247 | 20250515 | 143100 | 9419527600 | 44500 | 44550 | 44600 | 44500 | 612 |
| 248 | 20250515 | 143000 | 9392257150 | 44600 | 44550 | 44600 | 44550 | 433 |
| 249 | 20250515 | 142900 | 9372955500 | 44600 | 44650 | 44650 | 44550 | 2349 |
| 250 | 20250515 | 142800 | 9268243450 | 44650 | 44700 | 44700 | 44650 | 1557 |
| 251 | 20250515 | 142700 | 9198717150 | 44700 | 44700 | 44700 | 44700 | 169 |
| 252 | 20250515 | 142600 | 9191162850 | 44700 | 44700 | 44700 | 44650 | 556 |
| 253 | 20250515 | 142500 | 9166321200 | 44650 | 44750 | 44750 | 44650 | 339 |
| 254 | 20250515 | 142400 | 9151168000 | 44750 | 44750 | 44750 | 44700 | 418 |
| 255 | 20250515 | 142300 | 9132472600 | 44750 | 44750 | 44800 | 44700 | 622 |
| 256 | 20250515 | 142200 | 9104633850 | 44750 | 44750 | 44750 | 44700 | 195 |
| 257 | 20250515 | 142100 | 9095908100 | 44750 | 44700 | 44750 | 44700 | 800 |
| 258 | 20250515 | 142000 | 9060132950 | 44700 | 44750 | 44750 | 44700 | 517 |
| 259 | 20250515 | 141900 | 9037010750 | 44750 | 44750 | 44750 | 44700 | 110 |
| 260 | 20250515 | 141800 | 9032088300 | 44750 | 44750 | 44750 | 44750 | 385 |
| 261 | 20250515 | 141700 | 9014859550 | 44750 | 44750 | 44750 | 44700 | 331 |
| 262 | 20250515 | 141600 | 9000048300 | 44750 | 44800 | 44800 | 44750 | 1049 |
| 263 | 20250515 | 141500 | 8953096650 | 44800 | 44800 | 44800 | 44750 | 238 |
| 264 | 20250515 | 141400 | 8942434300 | 44800 | 44800 | 44850 | 44800 | 342 |
| 265 | 20250515 | 141300 | 8927109950 | 44800 | 44850 | 44850 | 44800 | 712 |
| 266 | 20250515 | 141200 | 8895205950 | 44850 | 44850 | 44850 | 44800 | 268 |
| 267 | 20250515 | 141100 | 8883189600 | 44800 | 44850 | 44850 | 44800 | 597 |
| 268 | 20250515 | 141000 | 8856432450 | 44850 | 44850 | 44850 | 44800 | 280 |
| 269 | 20250515 | 140900 | 8843874650 | 44800 | 44850 | 44850 | 44800 | 128 |
| 270 | 20250515 | 140800 | 8838134000 | 44850 | 44825 | 44850 | 44825 | 196 |
| 271 | 20250515 | 140700 | 8829343650 | 44850 | 44850 | 44900 | 44850 | 290 |
| 272 | 20250515 | 140600 | 8816332400 | 44800 | 44900 | 44900 | 44800 | 394 |
| 273 | 20250515 | 140500 | 8798651450 | 44900 | 44900 | 44900 | 44850 | 415 |
| 274 | 20250515 | 140400 | 8780030150 | 44900 | 44900 | 44900 | 44850 | 405 |
| 275 | 20250515 | 140300 | 8761845900 | 44900 | 44900 | 44900 | 44850 | 258 |
| 276 | 20250515 | 140200 | 8750262350 | 44850 | 44850 | 44900 | 44850 | 220 |
| 277 | 20250515 | 140100 | 8740384700 | 44900 | 44900 | 44900 | 44850 | 299 |
| 278 | 20250515 | 140000 | 8726965600 | 44900 | 44900 | 44950 | 44850 | 924 |
| 279 | 20250515 | 135900 | 8685486550 | 44900 | 44900 | 44900 | 44850 | 313 |
| 280 | 20250515 | 135800 | 8671432925 | 44900 | 44900 | 44900 | 44900 | 120 |
| 281 | 20250515 | 135700 | 8666044925 | 44900 | 44900 | 44900 | 44900 | 190 |
| 282 | 20250515 | 135600 | 8657513925 | 44900 | 44900 | 44900 | 44850 | 289 |
| 283 | 20250515 | 135500 | 8644542825 | 44900 | 44900 | 44900 | 44900 | 122 |
| 284 | 20250515 | 135400 | 8639065025 | 44900 | 44900 | 44900 | 44900 | 159 |
| 285 | 20250515 | 135300 | 8631925925 | 44900 | 44850 | 44900 | 44850 | 578 |
| 286 | 20250515 | 135200 | 8605997075 | 44850 | 44900 | 44900 | 44800 | 624 |
| 287 | 20250515 | 135100 | 8578028575 | 44850 | 44900 | 44900 | 44850 | 534 |
| 288 | 20250515 | 135000 | 8554073575 | 44900 | 44850 | 44900 | 44850 | 232 |
| 289 | 20250515 | 134900 | 8543660025 | 44900 | 44900 | 44900 | 44800 | 1097 |
| 290 | 20250515 | 134800 | 8494404875 | 44900 | 44900 | 44900 | 44800 | 280 |
| 291 | 20250515 | 134700 | 8481838575 | 44900 | 44900 | 44900 | 44850 | 285 |
| 292 | 20250515 | 134600 | 8469046425 | 44900 | 44850 | 44900 | 44850 | 269 |
| 293 | 20250515 | 134500 | 8456974525 | 44900 | 44850 | 44900 | 44850 | 712 |
| 294 | 20250515 | 134400 | 8425031375 | 44900 | 44900 | 44900 | 44850 | 333 |
| 295 | 20250515 | 134300 | 8410080175 | 44900 | 44900 | 44900 | 44900 | 141 |
| 296 | 20250515 | 134200 | 8403749275 | 44900 | 44850 | 44900 | 44850 | 233 |
| 297 | 20250515 | 134100 | 8393289775 | 44850 | 44900 | 44900 | 44850 | 203 |
| 298 | 20250515 | 134000 | 8384180425 | 44800 | 44900 | 44950 | 44800 | 2980 |
| 299 | 20250515 | 133900 | 8250421375 | 44900 | 44900 | 44900 | 44800 | 1321 |
| 300 | 20250515 | 133800 | 8191166275 | 44900 | 44900 | 44900 | 44850 | 107 |
| 301 | 20250515 | 133700 | 8186362475 | 44900 | 44900 | 44900 | 44850 | 197 |
| 302 | 20250515 | 133600 | 8177518325 | 44900 | 44900 | 44900 | 44850 | 196 |
| 303 | 20250515 | 133500 | 8168725325 | 44900 | 44800 | 44900 | 44800 | 635 |
| 304 | 20250515 | 133400 | 8140240725 | 44900 | 44800 | 44900 | 44800 | 1468 |
| 305 | 20250515 | 133300 | 8074393825 | 44800 | 44800 | 44850 | 44800 | 515 |
| 306 | 20250515 | 133200 | 8051320475 | 44800 | 44850 | 44850 | 44800 | 862 |
| 307 | 20250515 | 133100 | 8012700275 | 44800 | 44850 | 44850 | 44800 | 217 |
| 308 | 20250515 | 133000 | 8002969825 | 44850 | 44850 | 44850 | 44800 | 150 |
| 309 | 20250515 | 132900 | 7996242375 | 44850 | 44850 | 44850 | 44800 | 146 |
| 310 | 20250515 | 132800 | 7989694325 | 44850 | 44900 | 44900 | 44850 | 211 |
| 311 | 20250515 | 132700 | 7980221875 | 44900 | 44900 | 44900 | 44850 | 345 |
| 312 | 20250515 | 132600 | 7964746825 | 44900 | 44900 | 44900 | 44850 | 229 |
| 313 | 20250515 | 132500 | 7954464925 | 44900 | 44900 | 44900 | 44850 | 144 |
| 314 | 20250515 | 132400 | 7947999375 | 44900 | 44850 | 44900 | 44850 | 208 |
| 315 | 20250515 | 132300 | 7938661175 | 44900 | 44900 | 44900 | 44900 | 187 |
| 316 | 20250515 | 132200 | 7930264875 | 44900 | 44900 | 44900 | 44850 | 361 |
| 317 | 20250515 | 132100 | 7914064625 | 44850 | 44900 | 44900 | 44850 | 113 |
| 318 | 20250515 | 132000 | 7908991025 | 44900 | 44800 | 44900 | 44800 | 561 |
| 319 | 20250515 | 131900 | 7883828075 | 44800 | 44850 | 44850 | 44800 | 160 |
| 320 | 20250515 | 131800 | 7876653175 | 44850 | 44850 | 44850 | 44800 | 234 |
| 321 | 20250515 | 131700 | 7866158825 | 44850 | 44900 | 44900 | 44850 | 218 |
| 322 | 20250515 | 131600 | 7856377125 | 44900 | 44850 | 44900 | 44850 | 176 |
| 323 | 20250515 | 131500 | 7848479075 | 44900 | 44850 | 44900 | 44800 | 211 |
| 324 | 20250515 | 131400 | 7839008025 | 44850 | 44900 | 44900 | 44850 | 132 |
| 325 | 20250515 | 131300 | 7833082025 | 44900 | 44850 | 44900 | 44850 | 405 |
| 326 | 20250515 | 131200 | 7814914425 | 44850 | 44900 | 44900 | 44800 | 192 |
| 327 | 20250515 | 131100 | 7806300075 | 44900 | 44850 | 44900 | 44850 | 398 |
| 328 | 20250515 | 131000 | 7788449675 | 44850 | 44850 | 44850 | 44800 | 180 |
| 329 | 20250515 | 130900 | 7780377175 | 44850 | 44850 | 44850 | 44800 | 173 |
| 330 | 20250515 | 130800 | 7772618175 | 44850 | 44800 | 44850 | 44800 | 151 |
| 331 | 20250515 | 130700 | 7765852275 | 44800 | 44800 | 44800 | 44800 | 314 |
| 332 | 20250515 | 130600 | 7751785075 | 44800 | 44800 | 44800 | 44800 | 217 |
| 333 | 20250515 | 130500 | 7742063475 | 44800 | 44800 | 44800 | 44750 | 181 |
| 334 | 20250515 | 130400 | 7733958825 | 44800 | 44800 | 44850 | 44750 | 275 |
| 335 | 20250515 | 130300 | 7721630775 | 44800 | 44800 | 44800 | 44800 | 125 |
| 336 | 20250515 | 130200 | 7716030775 | 44800 | 44850 | 44850 | 44800 | 863 |
| 337 | 20250515 | 130100 | 7677364325 | 44850 | 44850 | 44850 | 44850 | 396 |
| 338 | 20250515 | 130000 | 7659603725 | 44850 | 44850 | 44850 | 44800 | 205 |
| 339 | 20250515 | 125900 | 7650410075 | 44800 | 44850 | 44900 | 44800 | 340 |
| 340 | 20250515 | 125800 | 7635158325 | 44850 | 44850 | 44900 | 44800 | 323 |
| 341 | 20250515 | 125700 | 7620670475 | 44900 | 44900 | 44900 | 44800 | 262 |
| 342 | 20250515 | 125600 | 7608909325 | 44850 | 44850 | 44900 | 44800 | 305 |
| 343 | 20250515 | 125500 | 7595226675 | 44800 | 44850 | 44850 | 44800 | 259 |
| 344 | 20250515 | 125400 | 7583610925 | 44850 | 44800 | 44900 | 44800 | 303 |
| 345 | 20250515 | 125300 | 7570019075 | 44850 | 44800 | 44850 | 44800 | 228 |
| 346 | 20250515 | 125200 | 7559796825 | 44750 | 44750 | 44800 | 44750 | 212 |
| 347 | 20250515 | 125100 | 7550301075 | 44800 | 44800 | 44800 | 44750 | 232 |
| 348 | 20250515 | 125000 | 7539910275 | 44800 | 44800 | 44850 | 44750 | 366 |
| 349 | 20250515 | 124900 | 7523510475 | 44750 | 44800 | 44850 | 44750 | 281 |
| 350 | 20250515 | 124800 | 7510923075 | 44800 | 44750 | 44800 | 44700 | 250 |
| 351 | 20250515 | 124700 | 7499732625 | 44750 | 44800 | 44800 | 44700 | 2275 |
| 352 | 20250515 | 124600 | 7397929425 | 44750 | 44800 | 44800 | 44750 | 172 |
| 353 | 20250515 | 124500 | 7390224075 | 44750 | 44750 | 44800 | 44750 | 220 |
| 354 | 20250515 | 124400 | 7380368400 | 44800 | 44800 | 44800 | 44750 | 257 |
| 355 | 20250515 | 124300 | 7368855150 | 44750 | 44850 | 44850 | 44750 | 294 |
| 356 | 20250515 | 124200 | 7355678300 | 44800 | 44800 | 44800 | 44750 | 161 |
| 357 | 20250515 | 124100 | 7348467150 | 44800 | 44800 | 44850 | 44750 | 337 |
| 358 | 20250515 | 124000 | 7333365800 | 44850 | 44800 | 44850 | 44750 | 205 |
| 359 | 20250515 | 123900 | 7324179800 | 44800 | 44850 | 44850 | 44800 | 424 |
| 360 | 20250515 | 123800 | 7305172800 | 44800 | 44800 | 44850 | 44800 | 253 |
| 361 | 20250515 | 123700 | 7293830350 | 44750 | 44750 | 44800 | 44750 | 199 |
| 362 | 20250515 | 123600 | 7284916200 | 44800 | 44800 | 44850 | 44750 | 371 |
| 363 | 20250515 | 123500 | 7268295600 | 44800 | 44800 | 44800 | 44750 | 186 |
| 364 | 20250515 | 123400 | 7259963150 | 44800 | 44750 | 44800 | 44750 | 515 |
| 365 | 20250515 | 123300 | 7236905400 | 44750 | 44800 | 44800 | 44750 | 294 |
| 366 | 20250515 | 123200 | 7223734725 | 44800 | 44850 | 44850 | 44750 | 807 |
| 367 | 20250515 | 123100 | 7187588375 | 44800 | 44850 | 44850 | 44800 | 155 |
| 368 | 20250515 | 123000 | 7180637075 | 44850 | 44800 | 44850 | 44800 | 335 |
| 369 | 20250515 | 122900 | 7165612575 | 44850 | 44800 | 44850 | 44800 | 220 |
| 370 | 20250515 | 122800 | 7155746125 | 44850 | 44800 | 44850 | 44750 | 719 |
| 371 | 20250515 | 122700 | 7123543975 | 44800 | 44850 | 44850 | 44800 | 608 |
| 372 | 20250515 | 122600 | 7096294450 | 44850 | 44850 | 44850 | 44800 | 377 |
| 373 | 20250515 | 122500 | 7079386800 | 44850 | 44800 | 44850 | 44800 | 289 |
| 374 | 20250515 | 122400 | 7066425200 | 44850 | 44900 | 44900 | 44800 | 828 |
| 375 | 20250515 | 122300 | 7029296150 | 44850 | 44850 | 44900 | 44850 | 220 |
| 376 | 20250515 | 122200 | 7019418525 | 44900 | 44900 | 44900 | 44850 | 232 |
| 377 | 20250515 | 122100 | 7009002275 | 44900 | 44850 | 44900 | 44850 | 233 |
| 378 | 20250515 | 122000 | 6998542050 | 44850 | 44850 | 44900 | 44850 | 231 |
| 379 | 20250515 | 121900 | 6988170550 | 44900 | 44850 | 44900 | 44850 | 297 |
| 380 | 20250515 | 121800 | 6974835800 | 44850 | 44850 | 44900 | 44800 | 254 |
| 381 | 20250515 | 121700 | 6963441000 | 44850 | 44900 | 44900 | 44850 | 320 |
| 382 | 20250515 | 121600 | 6949078525 | 44850 | 44850 | 44900 | 44800 | 332 |
| 383 | 20250515 | 121500 | 6934185475 | 44800 | 44850 | 44900 | 44800 | 487 |
| 384 | 20250515 | 121400 | 6912346775 | 44850 | 44825 | 44900 | 44825 | 340 |
| 385 | 20250515 | 121300 | 6897086000 | 44850 | 44850 | 44900 | 44800 | 61 |
| 386 | 20250515 | 121200 | 6894348900 | 44900 | 44850 | 44900 | 44800 | 376 |
| 387 | 20250515 | 121100 | 6877476600 | 44850 | 44800 | 44850 | 44750 | 437 |
| 388 | 20250515 | 121000 | 6857891400 | 44750 | 44700 | 44850 | 44700 | 1105 |
| 389 | 20250515 | 120900 | 6808386300 | 44750 | 44800 | 44800 | 44700 | 541 |
| 390 | 20250515 | 120800 | 6784178500 | 44800 | 44800 | 44850 | 44750 | 605 |
| 391 | 20250515 | 120700 | 6757068000 | 44800 | 44800 | 44850 | 44800 | 152 |
| 392 | 20250515 | 120600 | 6750252150 | 44900 | 44900 | 44900 | 44800 | 398 |
| 393 | 20250515 | 120500 | 6732391850 | 44850 | 44950 | 44950 | 44850 | 510 |
| 394 | 20250515 | 120400 | 6709495150 | 44850 | 44950 | 44950 | 44850 | 213 |
| 395 | 20250515 | 120300 | 6699921150 | 44900 | 44900 | 44950 | 44850 | 858 |
| 396 | 20250515 | 120200 | 6661405050 | 44900 | 44950 | 45000 | 44900 | 731 |
| 397 | 20250515 | 120100 | 6628557600 | 44950 | 45000 | 45050 | 44900 | 471 |
| 398 | 20250515 | 120000 | 6607379550 | 45000 | 45050 | 45050 | 44950 | 529 |
| 399 | 20250515 | 115900 | 6583569975 | 45050 | 45050 | 45050 | 45000 | 522 |
| 400 | 20250515 | 115800 | 6560054475 | 45000 | 45050 | 45050 | 45000 | 1067 |
| 401 | 20250515 | 115700 | 6512022975 | 45050 | 45000 | 45050 | 45000 | 386 |
| 402 | 20250515 | 115600 | 6494633825 | 45050 | 45000 | 45100 | 45000 | 544 |
| 403 | 20250515 | 115500 | 6470119950 | 45100 | 45050 | 45100 | 45000 | 591 |
| 404 | 20250515 | 115400 | 6443490250 | 45000 | 45050 | 45050 | 45000 | 531 |
| 405 | 20250515 | 115300 | 6419569100 | 45050 | 45050 | 45100 | 45000 | 1147 |
| 406 | 20250515 | 115200 | 6367894200 | 45050 | 45100 | 45100 | 45050 | 519 |
| 407 | 20250515 | 115100 | 6344487550 | 45050 | 45050 | 45100 | 45000 | 1282 |
| 408 | 20250515 | 115000 | 6286683250 | 45050 | 45000 | 45100 | 45000 | 606 |
| 409 | 20250515 | 114900 | 6259372400 | 45050 | 45050 | 45050 | 45000 | 736 |
| 410 | 20250515 | 114800 | 6226219600 | 45050 | 45050 | 45050 | 44950 | 829 |
| 411 | 20250515 | 114700 | 6188902425 | 45050 | 45000 | 45050 | 44950 | 415 |
| 412 | 20250515 | 114600 | 6170216075 | 45050 | 45000 | 45050 | 45000 | 613 |
| 413 | 20250515 | 114500 | 6142608875 | 45000 | 45000 | 45000 | 44950 | 1009 |
| 414 | 20250515 | 114400 | 6097204125 | 45000 | 45000 | 45000 | 44950 | 540 |
| 415 | 20250515 | 114300 | 6072904575 | 45000 | 45000 | 45000 | 44950 | 245 |
| 416 | 20250515 | 114200 | 6061880575 | 45000 | 44950 | 45000 | 44900 | 504 |
| 417 | 20250515 | 114100 | 6039220525 | 44950 | 44950 | 44950 | 44900 | 821 |
| 418 | 20250515 | 114000 | 6002322225 | 44900 | 44900 | 44950 | 44850 | 584 |
| 419 | 20250515 | 113900 | 5976086225 | 44900 | 44900 | 44950 | 44850 | 630 |
| 420 | 20250515 | 113800 | 5947798425 | 44900 | 44950 | 44950 | 44850 | 861 |
| 421 | 20250515 | 113700 | 5909114375 | 44900 | 44950 | 44950 | 44850 | 446 |
| 422 | 20250515 | 113600 | 5889078075 | 44850 | 44800 | 44900 | 44750 | 856 |
| 423 | 20250515 | 113500 | 5850680175 | 44900 | 44800 | 44900 | 44750 | 537 |
| 424 | 20250515 | 113400 | 5826612125 | 44800 | 44750 | 44800 | 44700 | 329 |
| 425 | 20250515 | 113300 | 5811886750 | 44800 | 44800 | 44800 | 44750 | 368 |
| 426 | 20250515 | 113200 | 5795402100 | 44800 | 44850 | 44900 | 44700 | 768 |
| 427 | 20250515 | 113100 | 5761016900 | 44850 | 44800 | 44850 | 44750 | 487 |
| 428 | 20250515 | 113000 | 5739192625 | 44800 | 44700 | 44800 | 44650 | 978 |
| 429 | 20250515 | 112900 | 5695425575 | 44700 | 44750 | 44850 | 44700 | 532 |
| 430 | 20250515 | 112800 | 5671605025 | 44800 | 44900 | 44900 | 44750 | 826 |
| 431 | 20250515 | 112700 | 5634586275 | 44800 | 44850 | 44900 | 44800 | 709 |
| 432 | 20250515 | 112600 | 5602767725 | 44900 | 44900 | 44950 | 44850 | 646 |
| 433 | 20250515 | 112500 | 5573749475 | 44900 | 44900 | 44950 | 44850 | 366 |
| 434 | 20250515 | 112400 | 5557312350 | 44900 | 44950 | 45000 | 44850 | 830 |
| 435 | 20250515 | 112300 | 5520012900 | 44950 | 45000 | 45050 | 44900 | 1063 |
| 436 | 20250515 | 112200 | 5472185350 | 45050 | 45050 | 45050 | 45000 | 1594 |
| 437 | 20250515 | 112100 | 5400379800 | 45050 | 45000 | 45050 | 45000 | 783 |
| 438 | 20250515 | 112000 | 5365128200 | 45000 | 45075 | 45100 | 45000 | 1663 |
| 439 | 20250515 | 111900 | 5290191775 | 45100 | 44850 | 45100 | 44850 | 14404 |
| 440 | 20250515 | 111800 | 4642100950 | 44850 | 44900 | 44900 | 44850 | 352 |
| 441 | 20250515 | 111700 | 4626303950 | 44850 | 44800 | 44900 | 44750 | 344 |
| 442 | 20250515 | 111600 | 4610888250 | 44900 | 44900 | 44900 | 44850 | 500 |
| 443 | 20250515 | 111500 | 4588450900 | 44850 | 44900 | 44950 | 44850 | 690 |
| 444 | 20250515 | 111400 | 4557464300 | 44900 | 44850 | 44950 | 44850 | 986 |
| 445 | 20250515 | 111300 | 4513189300 | 44900 | 44900 | 44900 | 44875 | 483 |
| 446 | 20250515 | 111200 | 4491503600 | 44850 | 44850 | 44950 | 44800 | 3414 |
| 447 | 20250515 | 111100 | 4338275550 | 44800 | 44750 | 44850 | 44750 | 550 |
| 448 | 20250515 | 111000 | 4313623475 | 44800 | 44750 | 44800 | 44700 | 1669 |
| 449 | 20250515 | 110900 | 4238887275 | 44750 | 44650 | 44750 | 44650 | 545 |
| 450 | 20250515 | 110800 | 4214516975 | 44650 | 44725 | 44750 | 44650 | 1077 |
| 451 | 20250515 | 110700 | 4166386775 | 44725 | 44800 | 44800 | 44725 | 656 |
| 452 | 20250515 | 110600 | 4137024325 | 44750 | 44700 | 44800 | 44700 | 1215 |
| 453 | 20250515 | 110500 | 4082651825 | 44800 | 44750 | 44800 | 44700 | 1069 |
| 454 | 20250515 | 110400 | 4034820875 | 44700 | 44750 | 44750 | 44700 | 194 |
| 455 | 20250515 | 110300 | 4026143700 | 44750 | 44700 | 44750 | 44700 | 283 |
| 456 | 20250515 | 110200 | 4013480100 | 44700 | 44700 | 44750 | 44650 | 2640 |
| 457 | 20250515 | 110100 | 3895470150 | 44700 | 44650 | 44700 | 44650 | 630 |
| 458 | 20250515 | 110000 | 3867334175 | 44650 | 44550 | 44650 | 44550 | 738 |
| 459 | 20250515 | 105900 | 3834397625 | 44600 | 44600 | 44600 | 44550 | 364 |
| 460 | 20250515 | 105800 | 3818163375 | 44600 | 44550 | 44600 | 44550 | 116 |
| 461 | 20250515 | 105700 | 3812991325 | 44550 | 44600 | 44600 | 44550 | 352 |
| 462 | 20250515 | 105600 | 3797292975 | 44550 | 44550 | 44600 | 44550 | 138 |
| 463 | 20250515 | 105500 | 3791143425 | 44600 | 44600 | 44600 | 44550 | 764 |
| 464 | 20250515 | 105400 | 3757089525 | 44550 | 44550 | 44600 | 44500 | 420 |
| 465 | 20250515 | 105300 | 3738362775 | 44550 | 44550 | 44600 | 44500 | 404 |
| 466 | 20250515 | 105200 | 3720360175 | 44600 | 44650 | 44650 | 44550 | 254 |
| 467 | 20250515 | 105100 | 3709034825 | 44550 | 44600 | 44650 | 44550 | 851 |
| 468 | 20250515 | 105000 | 3671070900 | 44650 | 44600 | 44700 | 44600 | 562 |
| 469 | 20250515 | 104900 | 3645963500 | 44650 | 44650 | 44650 | 44600 | 342 |
| 470 | 20250515 | 104800 | 3630698500 | 44650 | 44700 | 44700 | 44550 | 956 |
| 471 | 20250515 | 104700 | 3588030800 | 44700 | 44600 | 44700 | 44550 | 762 |
| 472 | 20250515 | 104600 | 3554007250 | 44600 | 44600 | 44650 | 44550 | 475 |
| 473 | 20250515 | 104500 | 3532814350 | 44600 | 44500 | 44650 | 44500 | 576 |
| 474 | 20250515 | 104400 | 3507119550 | 44550 | 44500 | 44600 | 44500 | 355 |
| 475 | 20250515 | 104300 | 3491288300 | 44600 | 44500 | 44600 | 44500 | 1019 |
| 476 | 20250515 | 104200 | 3445920000 | 44500 | 44500 | 44550 | 44500 | 316 |
| 477 | 20250515 | 104100 | 3431844100 | 44550 | 44600 | 44600 | 44500 | 546 |
| 478 | 20250515 | 104000 | 3407518550 | 44550 | 44500 | 44600 | 44450 | 649 |
| 479 | 20250515 | 103900 | 3378597450 | 44550 | 44500 | 44550 | 44450 | 424 |
| 480 | 20250515 | 103800 | 3359727650 | 44500 | 44400 | 44500 | 44400 | 651 |
| 481 | 20250515 | 103700 | 3330800800 | 44450 | 44500 | 44500 | 44400 | 752 |
| 482 | 20250515 | 103600 | 3297382200 | 44450 | 44500 | 44550 | 44450 | 364 |
| 483 | 20250515 | 103500 | 3281180850 | 44550 | 44550 | 44650 | 44500 | 496 |
| 484 | 20250515 | 103400 | 3259065750 | 44550 | 44500 | 44550 | 44500 | 575 |
| 485 | 20250515 | 103300 | 3233463400 | 44500 | 44550 | 44550 | 44500 | 402 |
| 486 | 20250515 | 103200 | 3215554800 | 44550 | 44650 | 44650 | 44550 | 922 |
| 487 | 20250515 | 103100 | 3174438000 | 44625 | 44650 | 44650 | 44600 | 922 |
| 488 | 20250515 | 103000 | 3133272475 | 44650 | 44700 | 44700 | 44600 | 841 |
| 489 | 20250515 | 102900 | 3095705075 | 44650 | 44450 | 44700 | 44450 | 4737 |
| 490 | 20250515 | 102800 | 2884543125 | 44450 | 44500 | 44500 | 44450 | 282 |
| 491 | 20250515 | 102700 | 2871994375 | 44500 | 44475 | 44500 | 44450 | 344 |
| 492 | 20250515 | 102600 | 2856689800 | 44500 | 44500 | 44500 | 44450 | 304 |
| 493 | 20250515 | 102500 | 2843162200 | 44500 | 44500 | 44500 | 44475 | 597 |
| 494 | 20250515 | 102400 | 2816595725 | 44500 | 44450 | 44500 | 44450 | 239 |
| 495 | 20250515 | 102300 | 2805960825 | 44500 | 44500 | 44500 | 44450 | 265 |
| 496 | 20250515 | 102200 | 2794171775 | 44500 | 44500 | 44500 | 44450 | 213 |
| 497 | 20250515 | 102100 | 2784693375 | 44500 | 44500 | 44500 | 44450 | 260 |
| 498 | 20250515 | 102000 | 2773126275 | 44500 | 44500 | 44500 | 44450 | 772 |
| 499 | 20250515 | 101900 | 2738772375 | 44500 | 44500 | 44500 | 44450 | 610 |
| 500 | 20250515 | 101800 | 2711627675 | 44450 | 44500 | 44500 | 44450 | 705 |
| 501 | 20250515 | 101700 | 2680258125 | 44550 | 44550 | 44550 | 44500 | 250 |
| 502 | 20250515 | 101600 | 2669121725 | 44550 | 44500 | 44550 | 44500 | 381 |
| 503 | 20250515 | 101500 | 2652152125 | 44500 | 44550 | 44550 | 44450 | 549 |
| 504 | 20250515 | 101400 | 2627694575 | 44500 | 44500 | 44550 | 44400 | 286 |
| 505 | 20250515 | 101300 | 2614972575 | 44450 | 44475 | 44500 | 44400 | 492 |
| 506 | 20250515 | 101200 | 2593105350 | 44500 | 44550 | 44550 | 44450 | 1357 |
| 507 | 20250515 | 101100 | 2532696950 | 44550 | 44550 | 44600 | 44500 | 748 |
| 508 | 20250515 | 101000 | 2499376425 | 44550 | 44450 | 44550 | 44450 | 1257 |
| 509 | 20250515 | 100900 | 2443437225 | 44450 | 44350 | 44500 | 44350 | 353 |
| 510 | 20250515 | 100800 | 2427745575 | 44450 | 44400 | 44450 | 44400 | 496 |
| 511 | 20250515 | 100700 | 2405702225 | 44450 | 44425 | 44450 | 44400 | 249 |
| 512 | 20250515 | 100600 | 2394639775 | 44450 | 44400 | 44450 | 44400 | 144 |
| 513 | 20250515 | 100500 | 2388240025 | 44400 | 44400 | 44450 | 44350 | 600 |
| 514 | 20250515 | 100400 | 2361595800 | 44400 | 44450 | 44500 | 44400 | 552 |
| 515 | 20250515 | 100300 | 2337056450 | 44450 | 44400 | 44500 | 44400 | 1405 |
| 516 | 20250515 | 100200 | 2274611950 | 44400 | 44250 | 44400 | 44250 | 582 |
| 517 | 20250515 | 100100 | 2248787000 | 44300 | 44350 | 44350 | 44250 | 129 |
| 518 | 20250515 | 100000 | 2243071550 | 44400 | 44250 | 44450 | 44250 | 1432 |
| 519 | 20250515 | 095900 | 2179532350 | 44300 | 44200 | 44350 | 44150 | 765 |
| 520 | 20250515 | 095800 | 2145685950 | 44200 | 44200 | 44200 | 44200 | 132 |
| 521 | 20250515 | 095700 | 2139851550 | 44150 | 44200 | 44200 | 44150 | 213 |
| 522 | 20250515 | 095600 | 2130447000 | 44200 | 44200 | 44200 | 44150 | 75 |
| 523 | 20250515 | 095500 | 2127132050 | 44200 | 44150 | 44200 | 44100 | 732 |
| 524 | 20250515 | 095400 | 2094797800 | 44150 | 44200 | 44200 | 44150 | 101 |
| 525 | 20250515 | 095300 | 2090338550 | 44150 | 44150 | 44200 | 44150 | 39 |
| 526 | 20250515 | 095200 | 2088616150 | 44200 | 44175 | 44250 | 44175 | 240 |
| 527 | 20250515 | 095100 | 2078008275 | 44175 | 44200 | 44225 | 44150 | 301 |
| 528 | 20250515 | 095000 | 2064705175 | 44200 | 44300 | 44300 | 44200 | 1363 |
| 529 | 20250515 | 094900 | 2004368825 | 44300 | 44450 | 44450 | 44250 | 952 |
| 530 | 20250515 | 094800 | 1962139850 | 44400 | 44500 | 44500 | 44400 | 1511 |
| 531 | 20250515 | 094700 | 1894953950 | 44550 | 44550 | 44600 | 44450 | 2028 |
| 532 | 20250515 | 094600 | 1804660400 | 44550 | 44350 | 44550 | 44350 | 6445 |
| 533 | 20250515 | 094500 | 1518086475 | 44350 | 44250 | 44400 | 44250 | 1039 |
| 534 | 20250515 | 094400 | 1472007375 | 44300 | 44350 | 44400 | 44250 | 1117 |
| 535 | 20250515 | 094300 | 1422480675 | 44350 | 44350 | 44350 | 44300 | 346 |
| 536 | 20250515 | 094200 | 1407136925 | 44350 | 44300 | 44350 | 44250 | 913 |
| 537 | 20250515 | 094100 | 1366673375 | 44300 | 44150 | 44300 | 44150 | 2007 |
| 538 | 20250515 | 094000 | 1277847650 | 44150 | 44100 | 44250 | 44100 | 1204 |
| 539 | 20250515 | 093900 | 1224657900 | 44150 | 44100 | 44200 | 44100 | 1523 |
| 540 | 20250515 | 093800 | 1157445775 | 44100 | 44000 | 44100 | 43950 | 1109 |
| 541 | 20250515 | 093700 | 1108638325 | 43950 | 43900 | 44000 | 43850 | 874 |
| 542 | 20250515 | 093600 | 1070243675 | 43850 | 43900 | 43900 | 43850 | 470 |
| 543 | 20250515 | 093500 | 1049634125 | 43850 | 43850 | 43900 | 43800 | 589 |
| 544 | 20250515 | 093400 | 1023792875 | 43800 | 43825 | 43850 | 43800 | 353 |
| 545 | 20250515 | 093300 | 1008322375 | 43800 | 43800 | 43850 | 43800 | 62 |
| 546 | 20250515 | 093200 | 1005605475 | 43800 | 43800 | 43850 | 43800 | 609 |
| 547 | 20250515 | 093100 | 978930525 | 43750 | 43800 | 43800 | 43750 | 297 |
| 548 | 20250515 | 093000 | 965936375 | 43750 | 43700 | 43800 | 43700 | 511 |
| 549 | 20250515 | 092900 | 943571225 | 43700 | 43700 | 43750 | 43700 | 136 |
| 550 | 20250515 | 092800 | 937624675 | 43700 | 43700 | 43800 | 43700 | 408 |
| 551 | 20250515 | 092700 | 919780125 | 43700 | 43750 | 43800 | 43700 | 331 |
| 552 | 20250515 | 092600 | 905298825 | 43800 | 43800 | 43800 | 43750 | 178 |
| 553 | 20250515 | 092500 | 897504525 | 43800 | 43750 | 43850 | 43650 | 1218 |
| 554 | 20250515 | 092400 | 844192875 | 43700 | 43775 | 43775 | 43650 | 864 |
| 555 | 20250515 | 092300 | 806401700 | 43800 | 43800 | 43800 | 43750 | 213 |
| 556 | 20250515 | 092200 | 797072625 | 43750 | 43750 | 43800 | 43700 | 516 |
| 557 | 20250515 | 092100 | 774511825 | 43700 | 43650 | 43800 | 43650 | 1254 |
| 558 | 20250515 | 092000 | 719666425 | 43700 | 43600 | 43750 | 43600 | 1042 |
| 559 | 20250515 | 091900 | 674150875 | 43500 | 43500 | 43600 | 43500 | 152 |
| 560 | 20250515 | 091800 | 667532825 | 43600 | 43400 | 43700 | 43400 | 1405 |
| 561 | 20250515 | 091700 | 606260925 | 43600 | 43350 | 43600 | 43250 | 2336 |
| 562 | 20250515 | 091600 | 504726825 | 43350 | 43400 | 43400 | 43200 | 100 |
| 563 | 20250515 | 091500 | 500401625 | 43200 | 43100 | 43400 | 43100 | 524 |
| 564 | 20250515 | 091400 | 477717425 | 43200 | 43150 | 43200 | 43100 | 268 |
| 565 | 20250515 | 091300 | 466150875 | 43150 | 43200 | 43200 | 43150 | 7 |
| 566 | 20250515 | 091200 | 465848775 | 43150 | 43100 | 43150 | 43100 | 213 |
| 567 | 20250515 | 091100 | 456658025 | 43100 | 43150 | 43200 | 43100 | 205 |
| 568 | 20250515 | 091000 | 447812425 | 43150 | 43200 | 43200 | 43150 | 236 |
| 569 | 20250515 | 090900 | 437628925 | 43150 | 43050 | 43200 | 43050 | 244 |
| 570 | 20250515 | 090800 | 427101375 | 43200 | 43300 | 43300 | 43050 | 337 |
| 571 | 20250515 | 090700 | 412543050 | 43250 | 43250 | 43250 | 43250 | 24 |
| 572 | 20250515 | 090600 | 411505050 | 43250 | 43300 | 43500 | 43050 | 1958 |
| 573 | 20250515 | 090500 | 326759200 | 43350 | 43150 | 43350 | 43150 | 269 |
| 574 | 20250515 | 090400 | 315116600 | 43200 | 43150 | 43350 | 43150 | 757 |
| 575 | 20250515 | 090300 | 282329000 | 43200 | 43150 | 43200 | 43100 | 795 |
| 576 | 20250515 | 090200 | 248018750 | 43200 | 43200 | 43200 | 43150 | 580 |
| 577 | 20250515 | 090100 | 222962850 | 43200 | 43000 | 43300 | 43000 | 1137 |
| 578 | 20250515 | 090000 | 173937700 | 43050 | 43100 | 43100 | 43000 | 4039 |