29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250515 | 184500 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 3117 |
| 3 | 20250515 | 184400 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 4 | 20250515 | 184300 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 5 | 20250515 | 184200 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 6 | 20250515 | 184100 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 7 | 20250515 | 184000 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 8 | 20250515 | 183900 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 9 | 20250515 | 183800 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 10 | 20250515 | 183700 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 11 | 20250515 | 183600 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 12 | 20250515 | 183500 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 13 | 20250515 | 183400 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 14 | 20250515 | 183300 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 15 | 20250515 | 183200 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 16 | 20250515 | 183100 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 17 | 20250515 | 183000 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 18 | 20250515 | 182900 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 19 | 20250515 | 182800 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 20 | 20250515 | 182700 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 21 | 20250515 | 182600 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 22 | 20250515 | 182500 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 23 | 20250515 | 182400 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 24 | 20250515 | 182300 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 25 | 20250515 | 182200 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 26 | 20250515 | 182100 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 27 | 20250515 | 182000 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 28 | 20250515 | 181900 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 29 | 20250515 | 181800 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 30 | 20250515 | 181700 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 31 | 20250515 | 181600 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 32 | 20250515 | 181500 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 3117 |
| 33 | 20250515 | 181400 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 34 | 20250515 | 181300 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 35 | 20250515 | 181200 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 36 | 20250515 | 181100 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 37 | 20250515 | 181000 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 38 | 20250515 | 180900 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 39 | 20250515 | 180800 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 40 | 20250515 | 180700 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 41 | 20250515 | 180600 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 42 | 20250515 | 180500 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 43 | 20250515 | 180400 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 44 | 20250515 | 180300 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 45 | 20250515 | 180200 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 46 | 20250515 | 180100 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 47 | 20250515 | 180000 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 48 | 20250515 | 175900 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 49 | 20250515 | 175800 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 50 | 20250515 | 175700 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 51 | 20250515 | 175600 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 52 | 20250515 | 175500 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 53 | 20250515 | 175400 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 54 | 20250515 | 175300 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 55 | 20250515 | 175200 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 56 | 20250515 | 175100 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 57 | 20250515 | 175000 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 58 | 20250515 | 174900 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 59 | 20250515 | 174800 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 60 | 20250515 | 174700 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 61 | 20250515 | 174600 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 62 | 20250515 | 174500 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 3117 |
| 63 | 20250515 | 174400 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 64 | 20250515 | 174300 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 65 | 20250515 | 174200 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 66 | 20250515 | 174100 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 67 | 20250515 | 174000 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 68 | 20250515 | 173900 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 69 | 20250515 | 173800 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 70 | 20250515 | 173700 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 71 | 20250515 | 173600 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 72 | 20250515 | 173500 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 73 | 20250515 | 173400 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 74 | 20250515 | 173300 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 75 | 20250515 | 173200 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 76 | 20250515 | 173100 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 77 | 20250515 | 173000 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 78 | 20250515 | 172900 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 79 | 20250515 | 172800 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 80 | 20250515 | 172700 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 81 | 20250515 | 172600 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 82 | 20250515 | 172500 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 83 | 20250515 | 172400 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 84 | 20250515 | 172300 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 85 | 20250515 | 172200 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 86 | 20250515 | 172100 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 87 | 20250515 | 172000 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 88 | 20250515 | 171900 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 89 | 20250515 | 171800 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 90 | 20250515 | 171700 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 91 | 20250515 | 171600 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 92 | 20250515 | 171500 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 3117 |
| 93 | 20250515 | 171400 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 94 | 20250515 | 171300 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 95 | 20250515 | 171200 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 96 | 20250515 | 171100 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 97 | 20250515 | 171000 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 98 | 20250515 | 170900 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 99 | 20250515 | 170800 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 100 | 20250515 | 170700 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 101 | 20250515 | 170600 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 102 | 20250515 | 170500 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 103 | 20250515 | 170400 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 104 | 20250515 | 170300 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 105 | 20250515 | 170200 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 106 | 20250515 | 170100 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 107 | 20250515 | 170000 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 108 | 20250515 | 165900 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 109 | 20250515 | 165800 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 110 | 20250515 | 165700 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 111 | 20250515 | 165600 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 112 | 20250515 | 165500 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 113 | 20250515 | 165400 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 114 | 20250515 | 165300 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 115 | 20250515 | 165200 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 116 | 20250515 | 165100 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 117 | 20250515 | 165000 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 118 | 20250515 | 164900 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 119 | 20250515 | 164800 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 120 | 20250515 | 164700 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 121 | 20250515 | 164600 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 122 | 20250515 | 164500 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 3117 |
| 123 | 20250515 | 164400 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 124 | 20250515 | 164300 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 125 | 20250515 | 164200 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 126 | 20250515 | 164100 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 127 | 20250515 | 164000 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 128 | 20250515 | 163900 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 129 | 20250515 | 163800 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 130 | 20250515 | 163700 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 131 | 20250515 | 163600 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 132 | 20250515 | 163500 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 133 | 20250515 | 163400 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 134 | 20250515 | 163300 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 135 | 20250515 | 163200 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 136 | 20250515 | 163100 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 137 | 20250515 | 163000 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 138 | 20250515 | 162900 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 139 | 20250515 | 162800 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 140 | 20250515 | 162700 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 141 | 20250515 | 162600 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 142 | 20250515 | 162500 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 143 | 20250515 | 162400 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 144 | 20250515 | 162300 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 145 | 20250515 | 162200 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 146 | 20250515 | 162100 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 147 | 20250515 | 162000 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 148 | 20250515 | 161900 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 149 | 20250515 | 161800 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 150 | 20250515 | 161700 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 151 | 20250515 | 161600 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 152 | 20250515 | 161500 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 3117 |
| 153 | 20250515 | 161400 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 154 | 20250515 | 161300 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 155 | 20250515 | 161200 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 156 | 20250515 | 161100 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 157 | 20250515 | 161000 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 158 | 20250515 | 160900 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 159 | 20250515 | 160800 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 160 | 20250515 | 160700 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 161 | 20250515 | 160600 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 162 | 20250515 | 160500 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 163 | 20250515 | 160400 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 164 | 20250515 | 160300 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 165 | 20250515 | 160200 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 166 | 20250515 | 160100 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 167 | 20250515 | 160000 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 168 | 20250515 | 155900 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 169 | 20250515 | 155800 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 170 | 20250515 | 155700 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 171 | 20250515 | 155600 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 172 | 20250515 | 155500 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 173 | 20250515 | 155400 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 174 | 20250515 | 155300 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 175 | 20250515 | 155200 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 176 | 20250515 | 155100 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 177 | 20250515 | 155000 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 178 | 20250515 | 154900 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 179 | 20250515 | 154800 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 180 | 20250515 | 154700 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 181 | 20250515 | 154600 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 182 | 20250515 | 154500 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 3117 |
| 183 | 20250515 | 154400 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 184 | 20250515 | 154300 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 185 | 20250515 | 154200 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 186 | 20250515 | 154100 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 187 | 20250515 | 154000 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 188 | 20250515 | 153900 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 189 | 20250515 | 153800 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 190 | 20250515 | 153700 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 191 | 20250515 | 153600 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 192 | 20250515 | 153500 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 193 | 20250515 | 153400 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 194 | 20250515 | 153300 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 195 | 20250515 | 153200 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 196 | 20250515 | 153100 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 0 |
| 197 | 20250515 | 153000 | 2241415245 | 6930 | 6930 | 6930 | 6930 | 3117 |
| 198 | 20250515 | 152900 | 2219814435 | 6940 | 6940 | 6940 | 6940 | 0 |
| 199 | 20250515 | 152800 | 2219814435 | 6940 | 6940 | 6940 | 6940 | 0 |
| 200 | 20250515 | 152700 | 2219814435 | 6940 | 6940 | 6940 | 6940 | 0 |
| 201 | 20250515 | 152600 | 2219814435 | 6940 | 6940 | 6940 | 6940 | 0 |
| 202 | 20250515 | 152500 | 2219814435 | 6940 | 6940 | 6940 | 6940 | 0 |
| 203 | 20250515 | 152400 | 2219814435 | 6940 | 6940 | 6940 | 6940 | 0 |
| 204 | 20250515 | 152300 | 2219814435 | 6940 | 6940 | 6940 | 6940 | 0 |
| 205 | 20250515 | 152200 | 2219814435 | 6940 | 6940 | 6940 | 6940 | 0 |
| 206 | 20250515 | 152100 | 2219814435 | 6940 | 6940 | 6940 | 6940 | 0 |
| 207 | 20250515 | 152000 | 2219814435 | 6940 | 6940 | 6940 | 6940 | 0 |
| 208 | 20250515 | 151900 | 2219814435 | 6940 | 6940 | 6940 | 6890 | 773 |
| 209 | 20250515 | 151800 | 2214478895 | 6900 | 6930 | 6940 | 6900 | 75 |
| 210 | 20250515 | 151700 | 2213961185 | 6940 | 6930 | 6940 | 6900 | 364 |
| 211 | 20250515 | 151600 | 2211442945 | 6930 | 6920 | 6930 | 6920 | 1425 |
| 212 | 20250515 | 151500 | 2201578105 | 6930 | 6930 | 6950 | 6930 | 2333 |
| 213 | 20250515 | 151400 | 2185408375 | 6950 | 6930 | 6960 | 6930 | 479 |
| 214 | 20250515 | 151300 | 2182083495 | 6960 | 6960 | 6960 | 6920 | 234 |
| 215 | 20250515 | 151200 | 2180458705 | 6960 | 6960 | 6960 | 6920 | 189 |
| 216 | 20250515 | 151100 | 2179147885 | 6970 | 6950 | 6970 | 6950 | 446 |
| 217 | 20250515 | 151000 | 2176048165 | 6950 | 6950 | 6950 | 6950 | 60 |
| 218 | 20250515 | 150900 | 2175631165 | 6950 | 6910 | 6950 | 6900 | 600 |
| 219 | 20250515 | 150800 | 2171485505 | 6910 | 6910 | 6910 | 6890 | 1325 |
| 220 | 20250515 | 150700 | 2162331375 | 6890 | 6910 | 6910 | 6890 | 122 |
| 221 | 20250515 | 150600 | 2161490705 | 6890 | 6910 | 6910 | 6890 | 103 |
| 222 | 20250515 | 150500 | 2160780405 | 6910 | 6910 | 6910 | 6880 | 468 |
| 223 | 20250515 | 150400 | 2157559585 | 6890 | 6890 | 6890 | 6890 | 64 |
| 224 | 20250515 | 150300 | 2157118625 | 6900 | 6900 | 6900 | 6900 | 52 |
| 225 | 20250515 | 150200 | 2156759825 | 6910 | 6910 | 6910 | 6910 | 436 |
| 226 | 20250515 | 150100 | 2153747065 | 6910 | 6920 | 6920 | 6910 | 296 |
| 227 | 20250515 | 150000 | 2151700725 | 6920 | 6920 | 6920 | 6920 | 12 |
| 228 | 20250515 | 145900 | 2151617685 | 6910 | 6910 | 6920 | 6910 | 1568 |
| 229 | 20250515 | 145800 | 2140777755 | 6910 | 6910 | 6910 | 6890 | 4223 |
| 230 | 20250515 | 145700 | 2111623485 | 6910 | 6900 | 6910 | 6900 | 1019 |
| 231 | 20250515 | 145600 | 2104592255 | 6910 | 6910 | 6910 | 6900 | 978 |
| 232 | 20250515 | 145500 | 2097841725 | 6910 | 6910 | 6910 | 6910 | 0 |
| 233 | 20250515 | 145400 | 2097841725 | 6910 | 6910 | 6910 | 6900 | 380 |
| 234 | 20250515 | 145300 | 2095219165 | 6910 | 6910 | 6910 | 6910 | 207 |
| 235 | 20250515 | 145200 | 2093788795 | 6910 | 6910 | 6910 | 6900 | 1105 |
| 236 | 20250515 | 145100 | 2086153285 | 6910 | 6900 | 6910 | 6880 | 249 |
| 237 | 20250515 | 145000 | 2084437855 | 6900 | 6920 | 6920 | 6900 | 1770 |
| 238 | 20250515 | 144900 | 2072190155 | 6920 | 6920 | 6920 | 6920 | 1 |
| 239 | 20250515 | 144800 | 2072183235 | 6880 | 6880 | 6880 | 6880 | 7 |
| 240 | 20250515 | 144700 | 2072135075 | 6880 | 6890 | 6890 | 6880 | 1380 |
| 241 | 20250515 | 144600 | 2062635125 | 6920 | 6920 | 6920 | 6890 | 402 |
| 242 | 20250515 | 144500 | 2059863635 | 6900 | 6900 | 6900 | 6900 | 186 |
| 243 | 20250515 | 144400 | 2058580235 | 6900 | 6920 | 6920 | 6900 | 4 |
| 244 | 20250515 | 144300 | 2058552615 | 6920 | 6920 | 6920 | 6920 | 0 |
| 245 | 20250515 | 144200 | 2058552615 | 6920 | 6920 | 6920 | 6920 | 7 |
| 246 | 20250515 | 144100 | 2058504175 | 6920 | 6920 | 6920 | 6920 | 0 |
| 247 | 20250515 | 144000 | 2058504175 | 6920 | 6890 | 6920 | 6890 | 286 |
| 248 | 20250515 | 143900 | 2056532555 | 6920 | 6880 | 6920 | 6880 | 147 |
| 249 | 20250515 | 143800 | 2055519815 | 6920 | 6870 | 6920 | 6870 | 22 |
| 250 | 20250515 | 143700 | 2055368615 | 6860 | 6910 | 6910 | 6860 | 720 |
| 251 | 20250515 | 143600 | 2050416905 | 6920 | 6900 | 6920 | 6900 | 987 |
| 252 | 20250515 | 143500 | 2043601205 | 6900 | 6900 | 6900 | 6900 | 258 |
| 253 | 20250515 | 143400 | 2041821005 | 6900 | 6900 | 6900 | 6900 | 2 |
| 254 | 20250515 | 143300 | 2041807205 | 6900 | 6850 | 6900 | 6850 | 1672 |
| 255 | 20250515 | 143200 | 2030352375 | 6850 | 6880 | 6880 | 6850 | 302 |
| 256 | 20250515 | 143100 | 2028275515 | 6880 | 6880 | 6890 | 6880 | 442 |
| 257 | 20250515 | 143000 | 2025233705 | 6880 | 6880 | 6880 | 6880 | 0 |
| 258 | 20250515 | 142900 | 2025233705 | 6880 | 6840 | 6880 | 6840 | 217 |
| 259 | 20250515 | 142800 | 2023748595 | 6870 | 6840 | 6870 | 6840 | 107 |
| 260 | 20250515 | 142700 | 2023013625 | 6840 | 6890 | 6890 | 6840 | 2486 |
| 261 | 20250515 | 142600 | 2005964425 | 6890 | 6890 | 6890 | 6890 | 52 |
| 262 | 20250515 | 142500 | 2005606145 | 6880 | 6880 | 6880 | 6880 | 495 |
| 263 | 20250515 | 142400 | 2002200545 | 6880 | 6890 | 6890 | 6880 | 151 |
| 264 | 20250515 | 142300 | 2001161645 | 6910 | 6910 | 6910 | 6910 | 5 |
| 265 | 20250515 | 142200 | 2001127095 | 6890 | 6890 | 6890 | 6880 | 252 |
| 266 | 20250515 | 142100 | 1999392015 | 6890 | 6900 | 6900 | 6890 | 1500 |
| 267 | 20250515 | 142000 | 1989056485 | 6910 | 6920 | 6920 | 6910 | 66 |
| 268 | 20250515 | 141900 | 1988599775 | 6900 | 6910 | 6910 | 6900 | 2461 |
| 269 | 20250515 | 141800 | 1971617495 | 6910 | 6910 | 6910 | 6910 | 33 |
| 270 | 20250515 | 141700 | 1971389465 | 6910 | 6910 | 6910 | 6910 | 100 |
| 271 | 20250515 | 141600 | 1970698465 | 6920 | 6910 | 6920 | 6910 | 23 |
| 272 | 20250515 | 141500 | 1970539315 | 6910 | 6920 | 6920 | 6910 | 5068 |
| 273 | 20250515 | 141400 | 1935517335 | 6920 | 6920 | 6920 | 6920 | 182 |
| 274 | 20250515 | 141300 | 1934257895 | 6930 | 6930 | 6930 | 6930 | 1 |
| 275 | 20250515 | 141200 | 1934250965 | 6930 | 6910 | 6930 | 6910 | 11 |
| 276 | 20250515 | 141100 | 1934174935 | 6940 | 6940 | 6940 | 6910 | 691 |
| 277 | 20250515 | 141000 | 1929395575 | 6940 | 6940 | 6940 | 6940 | 0 |
| 278 | 20250515 | 140900 | 1929395575 | 6940 | 6940 | 6940 | 6940 | 100 |
| 279 | 20250515 | 140800 | 1928701575 | 6940 | 6920 | 6940 | 6920 | 581 |
| 280 | 20250515 | 140700 | 1924681035 | 6930 | 6920 | 6930 | 6920 | 2033 |
| 281 | 20250515 | 140600 | 1910602675 | 6930 | 6940 | 6940 | 6930 | 167 |
| 282 | 20250515 | 140500 | 1909445355 | 6940 | 6950 | 6950 | 6940 | 1463 |
| 283 | 20250515 | 140400 | 1899292115 | 6940 | 6960 | 6960 | 6940 | 2039 |
| 284 | 20250515 | 140300 | 1885120075 | 6980 | 6980 | 6980 | 6970 | 203 |
| 285 | 20250515 | 140200 | 1883705145 | 6980 | 6970 | 6980 | 6970 | 201 |
| 286 | 20250515 | 140100 | 1882304165 | 6980 | 6940 | 6980 | 6940 | 626 |
| 287 | 20250515 | 140000 | 1877947345 | 6950 | 6960 | 6970 | 6940 | 620 |
| 288 | 20250515 | 135900 | 1873638925 | 6970 | 6980 | 6980 | 6970 | 7 |
| 289 | 20250515 | 135800 | 1873590075 | 6980 | 6980 | 6980 | 6980 | 177 |
| 290 | 20250515 | 135700 | 1872354615 | 6970 | 6950 | 6970 | 6950 | 2 |
| 291 | 20250515 | 135600 | 1872340695 | 6950 | 6950 | 6950 | 6950 | 151 |
| 292 | 20250515 | 135500 | 1871291245 | 6930 | 6970 | 6970 | 6930 | 2 |
| 293 | 20250515 | 135400 | 1871277345 | 6930 | 6920 | 6970 | 6920 | 148 |
| 294 | 20250515 | 135300 | 1870252685 | 6920 | 6930 | 6930 | 6920 | 133 |
| 295 | 20250515 | 135200 | 1869331215 | 6920 | 6920 | 6920 | 6920 | 0 |
| 296 | 20250515 | 135100 | 1869331215 | 6920 | 6930 | 6930 | 6920 | 616 |
| 297 | 20250515 | 135000 | 1865068455 | 6930 | 6920 | 6930 | 6920 | 623 |
| 298 | 20250515 | 134900 | 1860754485 | 6920 | 6970 | 6970 | 6920 | 676 |
| 299 | 20250515 | 134800 | 1856072215 | 6980 | 6970 | 6980 | 6970 | 168 |
| 300 | 20250515 | 134700 | 1854901235 | 6970 | 6950 | 6970 | 6950 | 25 |
| 301 | 20250515 | 134600 | 1854727405 | 6950 | 6950 | 6950 | 6950 | 51 |
| 302 | 20250515 | 134500 | 1854372955 | 6990 | 6990 | 6990 | 6990 | 721 |
| 303 | 20250515 | 134400 | 1849333165 | 6990 | 6930 | 6990 | 6930 | 224 |
| 304 | 20250515 | 134300 | 1847777415 | 6930 | 6930 | 6930 | 6920 | 46 |
| 305 | 20250515 | 134200 | 1847458735 | 6930 | 6920 | 6930 | 6920 | 463 |
| 306 | 20250515 | 134100 | 1844254745 | 6910 | 6910 | 6910 | 6910 | 353 |
| 307 | 20250515 | 134000 | 1841815515 | 6920 | 6920 | 6920 | 6910 | 86 |
| 308 | 20250515 | 133900 | 1841221205 | 6920 | 6920 | 6920 | 6910 | 102 |
| 309 | 20250515 | 133800 | 1840516365 | 6920 | 6920 | 6920 | 6910 | 685 |
| 310 | 20250515 | 133700 | 1835781995 | 6910 | 6910 | 6910 | 6910 | 1053 |
| 311 | 20250515 | 133600 | 1828505765 | 6920 | 6920 | 6920 | 6920 | 2 |
| 312 | 20250515 | 133500 | 1828491925 | 6920 | 6910 | 6920 | 6910 | 101 |
| 313 | 20250515 | 133400 | 1827793305 | 6920 | 6920 | 6920 | 6910 | 311 |
| 314 | 20250515 | 133300 | 1825644265 | 6920 | 6910 | 6920 | 6910 | 41 |
| 315 | 20250515 | 133200 | 1825360935 | 6920 | 6930 | 6930 | 6920 | 266 |
| 316 | 20250515 | 133100 | 1823520205 | 6920 | 6920 | 6920 | 6920 | 650 |
| 317 | 20250515 | 133000 | 1819022205 | 6920 | 6930 | 6930 | 6920 | 16 |
| 318 | 20250515 | 132900 | 1818911475 | 6930 | 6930 | 6930 | 6920 | 304 |
| 319 | 20250515 | 132800 | 1816807775 | 6930 | 6920 | 6950 | 6920 | 44 |
| 320 | 20250515 | 132700 | 1816503185 | 6910 | 6940 | 6940 | 6910 | 386 |
| 321 | 20250515 | 132600 | 1813832155 | 6930 | 6940 | 6940 | 6930 | 857 |
| 322 | 20250515 | 132500 | 1807889795 | 6940 | 6960 | 6960 | 6940 | 407 |
| 323 | 20250515 | 132400 | 1805064395 | 6960 | 6960 | 6970 | 6940 | 601 |
| 324 | 20250515 | 132300 | 1800883645 | 6960 | 6980 | 6980 | 6960 | 435 |
| 325 | 20250515 | 132200 | 1797851675 | 6980 | 6970 | 6980 | 6970 | 600 |
| 326 | 20250515 | 132100 | 1793663715 | 6970 | 6930 | 6970 | 6930 | 264 |
| 327 | 20250515 | 132000 | 1791827265 | 6940 | 6940 | 6940 | 6940 | 15 |
| 328 | 20250515 | 131900 | 1791723165 | 6940 | 6940 | 6940 | 6940 | 7 |
| 329 | 20250515 | 131800 | 1791674585 | 6940 | 6930 | 6940 | 6920 | 139 |
| 330 | 20250515 | 131700 | 1790712125 | 6940 | 6940 | 6940 | 6940 | 0 |
| 331 | 20250515 | 131600 | 1790712125 | 6940 | 6940 | 6940 | 6920 | 545 |
| 332 | 20250515 | 131500 | 1786929855 | 6970 | 6970 | 6970 | 6970 | 0 |
| 333 | 20250515 | 131400 | 1786929855 | 6970 | 6970 | 6970 | 6970 | 8 |
| 334 | 20250515 | 131300 | 1786874095 | 6980 | 6920 | 6980 | 6910 | 1403 |
| 335 | 20250515 | 131200 | 1777147515 | 6920 | 6920 | 6920 | 6920 | 82 |
| 336 | 20250515 | 131100 | 1776580075 | 6920 | 6920 | 6920 | 6910 | 72 |
| 337 | 20250515 | 131000 | 1776082305 | 6900 | 6940 | 6940 | 6900 | 1096 |
| 338 | 20250515 | 130900 | 1768511305 | 6940 | 6940 | 6940 | 6940 | 99 |
| 339 | 20250515 | 130800 | 1767824245 | 6920 | 6910 | 6920 | 6910 | 151 |
| 340 | 20250515 | 130700 | 1766780535 | 6900 | 6910 | 6910 | 6900 | 306 |
| 341 | 20250515 | 130600 | 1764668125 | 6900 | 6900 | 6900 | 6900 | 158 |
| 342 | 20250515 | 130500 | 1763577925 | 6900 | 6900 | 6900 | 6900 | 0 |
| 343 | 20250515 | 130400 | 1763577925 | 6900 | 6900 | 6910 | 6890 | 752 |
| 344 | 20250515 | 130300 | 1758386745 | 6910 | 6900 | 6910 | 6900 | 220 |
| 345 | 20250515 | 130200 | 1756868545 | 6910 | 6905 | 6910 | 6905 | 287 |
| 346 | 20250515 | 130100 | 1754885425 | 6905 | 6905 | 6905 | 6905 | 2 |
| 347 | 20250515 | 130000 | 1754871615 | 6905 | 6905 | 6905 | 6905 | 1 |
| 348 | 20250515 | 125900 | 1754864710 | 6900 | 6890 | 6905 | 6890 | 90 |
| 349 | 20250515 | 125800 | 1754244150 | 6900 | 6910 | 6910 | 6890 | 407 |
| 350 | 20250515 | 125700 | 1751438470 | 6910 | 6900 | 6910 | 6900 | 1023 |
| 351 | 20250515 | 125600 | 1744379750 | 6900 | 6910 | 6910 | 6900 | 847 |
| 352 | 20250515 | 125500 | 1738535430 | 6910 | 6910 | 6920 | 6910 | 478 |
| 353 | 20250515 | 125400 | 1735232440 | 6920 | 6920 | 6920 | 6920 | 1 |
| 354 | 20250515 | 125300 | 1735225520 | 6920 | 6930 | 6930 | 6920 | 1140 |
| 355 | 20250515 | 125200 | 1727329670 | 6940 | 6940 | 6940 | 6940 | 0 |
| 356 | 20250515 | 125100 | 1727329670 | 6940 | 6940 | 6940 | 6940 | 50 |
| 357 | 20250515 | 125000 | 1726982670 | 6940 | 6940 | 6940 | 6940 | 155 |
| 358 | 20250515 | 124900 | 1725906970 | 6940 | 6950 | 6950 | 6940 | 990 |
| 359 | 20250515 | 124800 | 1719031460 | 6950 | 6980 | 6980 | 6950 | 27 |
| 360 | 20250515 | 124700 | 1718843780 | 6950 | 6950 | 6980 | 6950 | 957 |
| 361 | 20250515 | 124600 | 1712192600 | 6980 | 6960 | 6980 | 6950 | 107 |
| 362 | 20250515 | 124500 | 1711448870 | 6960 | 6950 | 6960 | 6950 | 109 |
| 363 | 20250515 | 124400 | 1710690240 | 6980 | 6950 | 6990 | 6950 | 458 |
| 364 | 20250515 | 124300 | 1707492700 | 6940 | 6930 | 6940 | 6930 | 171 |
| 365 | 20250515 | 124200 | 1706307190 | 6930 | 6930 | 6930 | 6930 | 134 |
| 366 | 20250515 | 124100 | 1705378570 | 6930 | 6930 | 6930 | 6930 | 404 |
| 367 | 20250515 | 124000 | 1702578850 | 6930 | 6910 | 6930 | 6910 | 892 |
| 368 | 20250515 | 123900 | 1696400130 | 6920 | 6910 | 6920 | 6910 | 34 |
| 369 | 20250515 | 123800 | 1696165150 | 6910 | 6900 | 6920 | 6900 | 343 |
| 370 | 20250515 | 123700 | 1693798370 | 6900 | 6920 | 6920 | 6900 | 467 |
| 371 | 20250515 | 123600 | 1690575860 | 6910 | 6920 | 6920 | 6910 | 135 |
| 372 | 20250515 | 123500 | 1689642360 | 6920 | 6920 | 6920 | 6900 | 66 |
| 373 | 20250515 | 123400 | 1689186380 | 6920 | 6920 | 6920 | 6890 | 958 |
| 374 | 20250515 | 123300 | 1682567600 | 6920 | 6920 | 6920 | 6920 | 135 |
| 375 | 20250515 | 123200 | 1681633400 | 6930 | 6920 | 6930 | 6900 | 2129 |
| 376 | 20250515 | 123100 | 1666925810 | 6920 | 6920 | 6930 | 6920 | 122 |
| 377 | 20250515 | 123000 | 1666081560 | 6910 | 6920 | 6930 | 6910 | 591 |
| 378 | 20250515 | 122900 | 1661996950 | 6920 | 6910 | 6920 | 6900 | 570 |
| 379 | 20250515 | 122800 | 1658063530 | 6920 | 6910 | 6920 | 6900 | 150 |
| 380 | 20250515 | 122700 | 1657027660 | 6920 | 6920 | 6920 | 6920 | 2 |
| 381 | 20250515 | 122600 | 1657013820 | 6900 | 6890 | 6910 | 6880 | 1442 |
| 382 | 20250515 | 122500 | 1647076400 | 6900 | 6900 | 6910 | 6890 | 660 |
| 383 | 20250515 | 122400 | 1642522890 | 6900 | 6920 | 6920 | 6890 | 1657 |
| 384 | 20250515 | 122300 | 1631086660 | 6920 | 6910 | 6940 | 6900 | 1959 |
| 385 | 20250515 | 122200 | 1617566720 | 6910 | 6930 | 6930 | 6900 | 2984 |
| 386 | 20250515 | 122100 | 1596953980 | 6910 | 6950 | 6950 | 6900 | 1392 |
| 387 | 20250515 | 122000 | 1587336960 | 6940 | 6960 | 6960 | 6940 | 716 |
| 388 | 20250515 | 121900 | 1582357190 | 6960 | 6940 | 6980 | 6940 | 817 |
| 389 | 20250515 | 121800 | 1576673440 | 6940 | 6940 | 6970 | 6910 | 164 |
| 390 | 20250515 | 121700 | 1575536400 | 6910 | 6960 | 6960 | 6910 | 3203 |
| 391 | 20250515 | 121600 | 1553348020 | 6960 | 6970 | 6970 | 6960 | 300 |
| 392 | 20250515 | 121500 | 1551259850 | 6970 | 6980 | 6980 | 6970 | 270 |
| 393 | 20250515 | 121400 | 1549377810 | 6980 | 6980 | 6980 | 6980 | 59 |
| 394 | 20250515 | 121300 | 1548965990 | 7000 | 6990 | 7000 | 6990 | 204 |
| 395 | 20250515 | 121200 | 1547540020 | 7000 | 7000 | 7000 | 7000 | 120 |
| 396 | 20250515 | 121100 | 1546700020 | 7000 | 6980 | 7000 | 6980 | 101 |
| 397 | 20250515 | 121000 | 1545995020 | 6980 | 6970 | 6980 | 6970 | 211 |
| 398 | 20250515 | 120900 | 1544524340 | 6980 | 6970 | 6980 | 6960 | 154 |
| 399 | 20250515 | 120800 | 1543451610 | 6980 | 6980 | 6990 | 6960 | 474 |
| 400 | 20250515 | 120700 | 1540148360 | 6980 | 6980 | 6980 | 6980 | 138 |
| 401 | 20250515 | 120600 | 1539185120 | 6990 | 7000 | 7000 | 6990 | 206 |
| 402 | 20250515 | 120500 | 1537744360 | 7010 | 7010 | 7010 | 7010 | 14 |
| 403 | 20250515 | 120400 | 1537646220 | 7010 | 7000 | 7010 | 7000 | 102 |
| 404 | 20250515 | 120300 | 1536931210 | 7010 | 7010 | 7030 | 7000 | 1093 |
| 405 | 20250515 | 120200 | 1529264810 | 7010 | 7010 | 7010 | 7000 | 692 |
| 406 | 20250515 | 120100 | 1524416990 | 7010 | 7020 | 7020 | 7010 | 407 |
| 407 | 20250515 | 120000 | 1521560940 | 7030 | 7000 | 7030 | 7000 | 627 |
| 408 | 20250515 | 115900 | 1517171910 | 6990 | 6990 | 6990 | 6990 | 174 |
| 409 | 20250515 | 115800 | 1515955650 | 7000 | 7000 | 7000 | 7000 | 35 |
| 410 | 20250515 | 115700 | 1515710650 | 7000 | 6990 | 7000 | 6990 | 347 |
| 411 | 20250515 | 115600 | 1513282790 | 6990 | 6990 | 6990 | 6990 | 30 |
| 412 | 20250515 | 115500 | 1513073090 | 7000 | 6970 | 7000 | 6970 | 223 |
| 413 | 20250515 | 115400 | 1511518750 | 6970 | 6990 | 6990 | 6950 | 1028 |
| 414 | 20250515 | 115300 | 1504359250 | 6990 | 6990 | 7000 | 6990 | 40 |
| 415 | 20250515 | 115200 | 1504079640 | 7000 | 7000 | 7000 | 7000 | 11 |
| 416 | 20250515 | 115100 | 1504002640 | 7000 | 6990 | 7000 | 6980 | 547 |
| 417 | 20250515 | 115000 | 1500181700 | 7000 | 7000 | 7000 | 6980 | 72 |
| 418 | 20250515 | 114900 | 1499679040 | 6990 | 6990 | 7000 | 6980 | 91 |
| 419 | 20250515 | 114800 | 1499043720 | 7000 | 7030 | 7030 | 6990 | 288 |
| 420 | 20250515 | 114700 | 1497028010 | 7020 | 7020 | 7020 | 7020 | 92 |
| 421 | 20250515 | 114600 | 1496382170 | 7030 | 7020 | 7030 | 6990 | 298 |
| 422 | 20250515 | 114500 | 1494294290 | 7030 | 7015 | 7030 | 7015 | 218 |
| 423 | 20250515 | 114400 | 1492762695 | 7015 | 7020 | 7020 | 7010 | 166 |
| 424 | 20250515 | 114300 | 1491598430 | 7030 | 7020 | 7030 | 7020 | 3 |
| 425 | 20250515 | 114200 | 1491577360 | 7020 | 7000 | 7020 | 7000 | 467 |
| 426 | 20250515 | 114100 | 1488303560 | 7000 | 6980 | 7000 | 6980 | 2617 |
| 427 | 20250515 | 114000 | 1470033920 | 6980 | 6970 | 6980 | 6970 | 219 |
| 428 | 20250515 | 113900 | 1468505370 | 6970 | 6970 | 6980 | 6970 | 1733 |
| 429 | 20250515 | 113800 | 1456409890 | 6970 | 6970 | 6970 | 6970 | 6 |
| 430 | 20250515 | 113700 | 1456368070 | 6950 | 6980 | 6980 | 6950 | 597 |
| 431 | 20250515 | 113600 | 1452214180 | 6980 | 6980 | 6980 | 6980 | 57 |
| 432 | 20250515 | 113500 | 1451816320 | 6980 | 6980 | 6980 | 6960 | 466 |
| 433 | 20250515 | 113400 | 1448570130 | 6980 | 6970 | 6980 | 6970 | 147 |
| 434 | 20250515 | 113300 | 1447544470 | 6980 | 6980 | 6990 | 6980 | 265 |
| 435 | 20250515 | 113200 | 1445693450 | 6990 | 6990 | 6990 | 6990 | 26 |
| 436 | 20250515 | 113100 | 1445511710 | 7000 | 6970 | 7010 | 6970 | 554 |
| 437 | 20250515 | 113000 | 1441633960 | 6980 | 6970 | 6980 | 6970 | 392 |
| 438 | 20250515 | 112900 | 1438901690 | 6970 | 6970 | 6980 | 6940 | 88 |
| 439 | 20250515 | 112800 | 1438289810 | 6970 | 6980 | 6980 | 6920 | 4792 |
| 440 | 20250515 | 112700 | 1405039200 | 6980 | 6990 | 7000 | 6960 | 3886 |
| 441 | 20250515 | 112600 | 1377980490 | 7000 | 6990 | 7000 | 6970 | 136 |
| 442 | 20250515 | 112500 | 1377031760 | 7000 | 7010 | 7010 | 7000 | 156 |
| 443 | 20250515 | 112400 | 1375939730 | 7010 | 7000 | 7010 | 6980 | 49 |
| 444 | 20250515 | 112300 | 1375597580 | 7010 | 6990 | 7010 | 6960 | 2741 |
| 445 | 20250515 | 112200 | 1356510390 | 7010 | 6990 | 7010 | 6990 | 2 |
| 446 | 20250515 | 112100 | 1356496390 | 7010 | 7010 | 7010 | 7010 | 0 |
| 447 | 20250515 | 112000 | 1356496390 | 7010 | 7000 | 7010 | 6960 | 407 |
| 448 | 20250515 | 111900 | 1353659000 | 7010 | 7020 | 7020 | 7000 | 161 |
| 449 | 20250515 | 111800 | 1352529270 | 7020 | 6960 | 7020 | 6960 | 2268 |
| 450 | 20250515 | 111700 | 1336726170 | 6970 | 6980 | 7020 | 6970 | 805 |
| 451 | 20250515 | 111600 | 1331110960 | 7030 | 7030 | 7030 | 6980 | 371 |
| 452 | 20250515 | 111500 | 1328515320 | 7010 | 7030 | 7030 | 7010 | 283 |
| 453 | 20250515 | 111400 | 1326530200 | 7010 | 7010 | 7010 | 7010 | 1 |
| 454 | 20250515 | 111300 | 1326523190 | 7030 | 7020 | 7030 | 7010 | 198 |
| 455 | 20250515 | 111200 | 1325133280 | 7040 | 7040 | 7040 | 6980 | 1439 |
| 456 | 20250515 | 111100 | 1315078580 | 7050 | 6990 | 7050 | 6990 | 625 |
| 457 | 20250515 | 111000 | 1310705260 | 7000 | 7040 | 7040 | 7000 | 7038 |
| 458 | 20250515 | 110900 | 1261282080 | 7050 | 7050 | 7050 | 7050 | 0 |
| 459 | 20250515 | 110800 | 1261282080 | 7050 | 7050 | 7050 | 7050 | 0 |
| 460 | 20250515 | 110700 | 1261282080 | 7050 | 7040 | 7050 | 7040 | 52 |
| 461 | 20250515 | 110600 | 1260915990 | 7050 | 7050 | 7050 | 7040 | 62 |
| 462 | 20250515 | 110500 | 1260479390 | 7040 | 7040 | 7050 | 7040 | 512 |
| 463 | 20250515 | 110400 | 1256874900 | 7050 | 7050 | 7050 | 7040 | 568 |
| 464 | 20250515 | 110300 | 1252871800 | 7050 | 7050 | 7050 | 7050 | 48 |
| 465 | 20250515 | 110200 | 1252533400 | 7050 | 7050 | 7050 | 7050 | 465 |
| 466 | 20250515 | 110100 | 1249255150 | 7040 | 7050 | 7050 | 7040 | 377 |
| 467 | 20250515 | 110000 | 1246600770 | 7050 | 7030 | 7050 | 7030 | 1106 |
| 468 | 20250515 | 105900 | 1238816830 | 7040 | 7040 | 7050 | 7030 | 600 |
| 469 | 20250515 | 105800 | 1234592430 | 7050 | 7050 | 7060 | 7050 | 338 |
| 470 | 20250515 | 105700 | 1232209400 | 7060 | 7080 | 7080 | 7060 | 6795 |
| 471 | 20250515 | 105600 | 1184214640 | 7080 | 7080 | 7080 | 7070 | 1174 |
| 472 | 20250515 | 105500 | 1175912720 | 7090 | 7100 | 7100 | 7090 | 62 |
| 473 | 20250515 | 105400 | 1175473030 | 7110 | 7110 | 7110 | 7110 | 0 |
| 474 | 20250515 | 105300 | 1175473030 | 7110 | 7090 | 7110 | 7070 | 1159 |
| 475 | 20250515 | 105200 | 1167250480 | 7110 | 7120 | 7120 | 7070 | 153 |
| 476 | 20250515 | 105100 | 1166165530 | 7120 | 7120 | 7120 | 7120 | 1 |
| 477 | 20250515 | 105000 | 1166158410 | 7080 | 7110 | 7120 | 7080 | 596 |
| 478 | 20250515 | 104900 | 1161926010 | 7120 | 7120 | 7120 | 7120 | 149 |
| 479 | 20250515 | 104800 | 1160865130 | 7130 | 7130 | 7130 | 7130 | 71 |
| 480 | 20250515 | 104700 | 1160358900 | 7130 | 7130 | 7130 | 7130 | 0 |
| 481 | 20250515 | 104600 | 1160358900 | 7130 | 7090 | 7130 | 7090 | 196 |
| 482 | 20250515 | 104500 | 1158967850 | 7090 | 7070 | 7090 | 7060 | 1141 |
| 483 | 20250515 | 104400 | 1150904660 | 7080 | 7090 | 7090 | 7070 | 170 |
| 484 | 20250515 | 104300 | 1149700640 | 7100 | 7070 | 7100 | 7070 | 610 |
| 485 | 20250515 | 104200 | 1145387650 | 7070 | 7100 | 7100 | 7070 | 508 |
| 486 | 20250515 | 104100 | 1141787440 | 7140 | 7130 | 7140 | 7130 | 169 |
| 487 | 20250515 | 104000 | 1140582460 | 7080 | 7120 | 7130 | 7060 | 944 |
| 488 | 20250515 | 103900 | 1133902210 | 7140 | 7140 | 7140 | 7140 | 0 |
| 489 | 20250515 | 103800 | 1133902210 | 7140 | 7070 | 7140 | 7070 | 1012 |
| 490 | 20250515 | 103700 | 1126707290 | 7070 | 7080 | 7080 | 7070 | 451 |
| 491 | 20250515 | 103600 | 1123516800 | 7060 | 7090 | 7090 | 7060 | 1695 |
| 492 | 20250515 | 103500 | 1111526760 | 7100 | 7120 | 7120 | 7100 | 1187 |
| 493 | 20250515 | 103400 | 1103091610 | 7140 | 7130 | 7150 | 7120 | 303 |
| 494 | 20250515 | 103300 | 1100929200 | 7120 | 7130 | 7130 | 7120 | 2406 |
| 495 | 20250515 | 103200 | 1083796950 | 7120 | 7130 | 7130 | 7120 | 1579 |
| 496 | 20250515 | 103100 | 1072551430 | 7120 | 7170 | 7170 | 7120 | 2000 |
| 497 | 20250515 | 103000 | 1058300150 | 7150 | 7180 | 7190 | 7150 | 218 |
| 498 | 20250515 | 102900 | 1056734640 | 7190 | 7120 | 7190 | 7120 | 1140 |
| 499 | 20250515 | 102800 | 1048609320 | 7120 | 7190 | 7190 | 7120 | 2307 |
| 500 | 20250515 | 102700 | 1032125060 | 7200 | 7210 | 7220 | 7200 | 1834 |
| 501 | 20250515 | 102600 | 1018900900 | 7220 | 7190 | 7220 | 7190 | 369 |
| 502 | 20250515 | 102500 | 1016243710 | 7180 | 7170 | 7180 | 7150 | 1105 |
| 503 | 20250515 | 102400 | 1008331380 | 7150 | 7150 | 7150 | 7150 | 0 |
| 504 | 20250515 | 102300 | 1008331380 | 7150 | 7200 | 7200 | 7150 | 679 |
| 505 | 20250515 | 102200 | 1003449240 | 7200 | 7120 | 7200 | 7110 | 859 |
| 506 | 20250515 | 102100 | 997319490 | 7110 | 7150 | 7150 | 7110 | 1611 |
| 507 | 20250515 | 102000 | 985810800 | 7160 | 7190 | 7190 | 7160 | 982 |
| 508 | 20250515 | 101900 | 978771380 | 7190 | 7190 | 7190 | 7160 | 1020 |
| 509 | 20250515 | 101800 | 971444440 | 7190 | 7200 | 7210 | 7190 | 1348 |
| 510 | 20250515 | 101700 | 961740640 | 7190 | 7220 | 7220 | 7190 | 249 |
| 511 | 20250515 | 101600 | 959943640 | 7230 | 7210 | 7230 | 7210 | 385 |
| 512 | 20250515 | 101500 | 957161310 | 7220 | 7220 | 7220 | 7190 | 1165 |
| 513 | 20250515 | 101400 | 948770920 | 7210 | 7260 | 7260 | 7210 | 1068 |
| 514 | 20250515 | 101300 | 941047040 | 7260 | 7160 | 7260 | 7160 | 7552 |
| 515 | 20250515 | 101200 | 886434550 | 7160 | 7150 | 7170 | 7130 | 986 |
| 516 | 20250515 | 101100 | 879387000 | 7140 | 7110 | 7150 | 7110 | 408 |
| 517 | 20250515 | 101000 | 876480260 | 7100 | 7100 | 7100 | 7090 | 1147 |
| 518 | 20250515 | 100900 | 868344990 | 7100 | 7100 | 7110 | 7100 | 125 |
| 519 | 20250515 | 100800 | 867456960 | 7100 | 7060 | 7100 | 7060 | 60 |
| 520 | 20250515 | 100700 | 867032960 | 7100 | 7060 | 7100 | 7050 | 1658 |
| 521 | 20250515 | 100600 | 855284380 | 7060 | 7060 | 7060 | 7060 | 8 |
| 522 | 20250515 | 100500 | 855227900 | 7040 | 7040 | 7040 | 7040 | 100 |
| 523 | 20250515 | 100400 | 854523900 | 7040 | 7060 | 7080 | 7040 | 1181 |
| 524 | 20250515 | 100300 | 846193500 | 7060 | 7050 | 7100 | 7040 | 435 |
| 525 | 20250515 | 100200 | 843126190 | 7100 | 7040 | 7100 | 7030 | 1862 |
| 526 | 20250515 | 100100 | 829956660 | 7050 | 7050 | 7050 | 7050 | 1 |
| 527 | 20250515 | 100000 | 829949610 | 6990 | 6980 | 7050 | 6970 | 1397 |
| 528 | 20250515 | 095900 | 820180550 | 6990 | 7030 | 7030 | 6980 | 807 |
| 529 | 20250515 | 095800 | 814524640 | 7020 | 7030 | 7030 | 7020 | 976 |
| 530 | 20250515 | 095700 | 807673010 | 7020 | 7040 | 7040 | 7020 | 320 |
| 531 | 20250515 | 095600 | 805425770 | 7030 | 7020 | 7030 | 7020 | 500 |
| 532 | 20250515 | 095500 | 801911480 | 7020 | 7020 | 7020 | 7020 | 122 |
| 533 | 20250515 | 095400 | 801055040 | 7020 | 7020 | 7020 | 7020 | 122 |
| 534 | 20250515 | 095300 | 800198600 | 7020 | 7020 | 7020 | 7020 | 81 |
| 535 | 20250515 | 095200 | 799629980 | 7020 | 7030 | 7030 | 7020 | 52 |
| 536 | 20250515 | 095100 | 799264450 | 7015 | 7000 | 7015 | 7000 | 81 |
| 537 | 20250515 | 095000 | 798697150 | 6990 | 6980 | 7000 | 6980 | 321 |
| 538 | 20250515 | 094900 | 796455380 | 6980 | 6990 | 6990 | 6970 | 4226 |
| 539 | 20250515 | 094800 | 766955570 | 6990 | 7000 | 7010 | 6960 | 1026 |
| 540 | 20250515 | 094700 | 759779520 | 7000 | 7060 | 7060 | 7000 | 1391 |
| 541 | 20250515 | 094600 | 750010650 | 7060 | 7060 | 7060 | 7060 | 83 |
| 542 | 20250515 | 094500 | 749424670 | 7070 | 7050 | 7070 | 7020 | 334 |
| 543 | 20250515 | 094400 | 747076440 | 7060 | 7060 | 7060 | 7010 | 2094 |
| 544 | 20250515 | 094300 | 732328250 | 7050 | 7080 | 7090 | 7050 | 622 |
| 545 | 20250515 | 094200 | 727928360 | 7070 | 7040 | 7070 | 7030 | 1477 |
| 546 | 20250515 | 094100 | 717508860 | 7060 | 7060 | 7060 | 7055 | 326 |
| 547 | 20250515 | 094000 | 715207805 | 7070 | 7010 | 7070 | 7010 | 1965 |
| 548 | 20250515 | 093900 | 701375555 | 7010 | 6960 | 7010 | 6960 | 1655 |
| 549 | 20250515 | 093800 | 689842735 | 6970 | 6970 | 6970 | 6950 | 305 |
| 550 | 20250515 | 093700 | 687717975 | 6970 | 6960 | 6970 | 6940 | 849 |
| 551 | 20250515 | 093600 | 681817335 | 6960 | 6960 | 6970 | 6920 | 1841 |
| 552 | 20250515 | 093500 | 669043765 | 6950 | 6960 | 6960 | 6950 | 922 |
| 553 | 20250515 | 093400 | 662633195 | 6960 | 6970 | 6970 | 6960 | 751 |
| 554 | 20250515 | 093300 | 657399725 | 6970 | 6980 | 6980 | 6960 | 304 |
| 555 | 20250515 | 093200 | 655281405 | 6970 | 6980 | 6980 | 6960 | 264 |
| 556 | 20250515 | 093100 | 653441095 | 6980 | 6975 | 6980 | 6960 | 3218 |
| 557 | 20250515 | 093000 | 631011430 | 6980 | 6980 | 6980 | 6980 | 96 |
| 558 | 20250515 | 092900 | 630341350 | 6985 | 7000 | 7000 | 6970 | 713 |
| 559 | 20250515 | 092800 | 625357290 | 7000 | 7020 | 7030 | 7000 | 1100 |
| 560 | 20250515 | 092700 | 617633680 | 7020 | 6990 | 7030 | 6980 | 1517 |
| 561 | 20250515 | 092600 | 607001680 | 6990 | 6970 | 6990 | 6970 | 474 |
| 562 | 20250515 | 092500 | 603695220 | 6975 | 6990 | 7000 | 6975 | 1411 |
| 563 | 20250515 | 092400 | 593841580 | 7000 | 6970 | 7000 | 6970 | 668 |
| 564 | 20250515 | 092300 | 589176540 | 6960 | 6970 | 6970 | 6910 | 1613 |
| 565 | 20250515 | 092200 | 577976270 | 6970 | 6980 | 7000 | 6970 | 6242 |
| 566 | 20250515 | 092100 | 534454630 | 6980 | 7010 | 7010 | 6980 | 3199 |
| 567 | 20250515 | 092000 | 512097690 | 7000 | 7050 | 7050 | 7000 | 163 |
| 568 | 20250515 | 091900 | 510955850 | 7010 | 7000 | 7050 | 7000 | 580 |
| 569 | 20250515 | 091800 | 506894760 | 7050 | 7050 | 7070 | 6990 | 4014 |
| 570 | 20250515 | 091700 | 478695710 | 7050 | 7010 | 7050 | 6990 | 1300 |
| 571 | 20250515 | 091600 | 469561410 | 7020 | 7040 | 7040 | 6980 | 5792 |
| 572 | 20250515 | 091500 | 428899030 | 7040 | 6980 | 7040 | 6970 | 2747 |
| 573 | 20250515 | 091400 | 409706400 | 6970 | 6980 | 7010 | 6970 | 1606 |
| 574 | 20250515 | 091300 | 398494280 | 6980 | 6920 | 6980 | 6920 | 2377 |
| 575 | 20250515 | 091200 | 381992210 | 6920 | 6970 | 6970 | 6900 | 2051 |
| 576 | 20250515 | 091100 | 367791180 | 6970 | 6970 | 6970 | 6960 | 523 |
| 577 | 20250515 | 091000 | 364145920 | 6970 | 6920 | 6970 | 6900 | 5693 |
| 578 | 20250515 | 090900 | 324785580 | 6910 | 6930 | 7040 | 6860 | 4174 |
| 579 | 20250515 | 090800 | 295974930 | 6950 | 6970 | 6980 | 6950 | 2216 |
| 580 | 20250515 | 090700 | 280557740 | 6960 | 6980 | 7030 | 6960 | 3130 |
| 581 | 20250515 | 090600 | 258712510 | 6970 | 6930 | 7050 | 6920 | 3906 |
| 582 | 20250515 | 090500 | 231491590 | 6920 | 6840 | 6920 | 6820 | 3543 |
| 583 | 20250515 | 090400 | 207163480 | 6840 | 6810 | 6870 | 6810 | 6130 |
| 584 | 20250515 | 090300 | 165295370 | 6810 | 7100 | 7110 | 6800 | 9692 |
| 585 | 20250515 | 090200 | 97780000 | 7100 | 7200 | 7200 | 7100 | 3926 |
| 586 | 20250515 | 090100 | 69706470 | 7200 | 7360 | 7360 | 7200 | 3590 |
| 587 | 20250515 | 090000 | 43666680 | 7360 | 7300 | 7360 | 7220 | 6001 |