28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250515 | 184500 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 4283 |
| 3 | 20250515 | 184400 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 4 | 20250515 | 184300 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 5 | 20250515 | 184200 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 6 | 20250515 | 184100 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 7 | 20250515 | 184000 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 8 | 20250515 | 183900 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 9 | 20250515 | 183800 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 10 | 20250515 | 183700 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 11 | 20250515 | 183600 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 12 | 20250515 | 183500 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 13 | 20250515 | 183400 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 14 | 20250515 | 183300 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 15 | 20250515 | 183200 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 16 | 20250515 | 183100 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 17 | 20250515 | 183000 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 18 | 20250515 | 182900 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 19 | 20250515 | 182800 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 20 | 20250515 | 182700 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 21 | 20250515 | 182600 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 22 | 20250515 | 182500 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 23 | 20250515 | 182400 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 24 | 20250515 | 182300 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 25 | 20250515 | 182200 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 26 | 20250515 | 182100 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 27 | 20250515 | 182000 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 28 | 20250515 | 181900 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 29 | 20250515 | 181800 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 30 | 20250515 | 181700 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 31 | 20250515 | 181600 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 32 | 20250515 | 181500 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 4283 |
| 33 | 20250515 | 181400 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 34 | 20250515 | 181300 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 35 | 20250515 | 181200 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 36 | 20250515 | 181100 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 37 | 20250515 | 181000 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 38 | 20250515 | 180900 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 39 | 20250515 | 180800 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 40 | 20250515 | 180700 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 41 | 20250515 | 180600 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 42 | 20250515 | 180500 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 43 | 20250515 | 180400 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 44 | 20250515 | 180300 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 45 | 20250515 | 180200 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 46 | 20250515 | 180100 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 47 | 20250515 | 180000 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 48 | 20250515 | 175900 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 49 | 20250515 | 175800 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 50 | 20250515 | 175700 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 51 | 20250515 | 175600 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 52 | 20250515 | 175500 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 53 | 20250515 | 175400 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 54 | 20250515 | 175300 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 55 | 20250515 | 175200 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 56 | 20250515 | 175100 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 57 | 20250515 | 175000 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 58 | 20250515 | 174900 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 59 | 20250515 | 174800 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 60 | 20250515 | 174700 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 61 | 20250515 | 174600 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 62 | 20250515 | 174500 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 4283 |
| 63 | 20250515 | 174400 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 64 | 20250515 | 174300 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 65 | 20250515 | 174200 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 66 | 20250515 | 174100 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 67 | 20250515 | 174000 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 68 | 20250515 | 173900 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 69 | 20250515 | 173800 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 70 | 20250515 | 173700 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 71 | 20250515 | 173600 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 72 | 20250515 | 173500 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 73 | 20250515 | 173400 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 74 | 20250515 | 173300 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 75 | 20250515 | 173200 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 76 | 20250515 | 173100 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 77 | 20250515 | 173000 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 78 | 20250515 | 172900 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 79 | 20250515 | 172800 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 80 | 20250515 | 172700 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 81 | 20250515 | 172600 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 82 | 20250515 | 172500 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 83 | 20250515 | 172400 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 84 | 20250515 | 172300 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 85 | 20250515 | 172200 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 86 | 20250515 | 172100 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 87 | 20250515 | 172000 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 88 | 20250515 | 171900 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 89 | 20250515 | 171800 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 90 | 20250515 | 171700 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 91 | 20250515 | 171600 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 92 | 20250515 | 171500 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 4283 |
| 93 | 20250515 | 171400 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 94 | 20250515 | 171300 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 95 | 20250515 | 171200 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 96 | 20250515 | 171100 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 97 | 20250515 | 171000 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 98 | 20250515 | 170900 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 99 | 20250515 | 170800 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 100 | 20250515 | 170700 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 101 | 20250515 | 170600 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 102 | 20250515 | 170500 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 103 | 20250515 | 170400 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 104 | 20250515 | 170300 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 105 | 20250515 | 170200 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 106 | 20250515 | 170100 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 107 | 20250515 | 170000 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 108 | 20250515 | 165900 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 109 | 20250515 | 165800 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 110 | 20250515 | 165700 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 111 | 20250515 | 165600 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 112 | 20250515 | 165500 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 113 | 20250515 | 165400 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 114 | 20250515 | 165300 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 115 | 20250515 | 165200 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 116 | 20250515 | 165100 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 117 | 20250515 | 165000 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 118 | 20250515 | 164900 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 119 | 20250515 | 164800 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 120 | 20250515 | 164700 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 121 | 20250515 | 164600 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 122 | 20250515 | 164500 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 4283 |
| 123 | 20250515 | 164400 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 124 | 20250515 | 164300 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 125 | 20250515 | 164200 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 126 | 20250515 | 164100 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 127 | 20250515 | 164000 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 128 | 20250515 | 163900 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 129 | 20250515 | 163800 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 130 | 20250515 | 163700 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 131 | 20250515 | 163600 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 132 | 20250515 | 163500 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 133 | 20250515 | 163400 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 134 | 20250515 | 163300 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 135 | 20250515 | 163200 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 136 | 20250515 | 163100 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 137 | 20250515 | 163000 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 138 | 20250515 | 162900 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 139 | 20250515 | 162800 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 140 | 20250515 | 162700 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 141 | 20250515 | 162600 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 142 | 20250515 | 162500 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 143 | 20250515 | 162400 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 144 | 20250515 | 162300 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 145 | 20250515 | 162200 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 146 | 20250515 | 162100 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 147 | 20250515 | 162000 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 148 | 20250515 | 161900 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 149 | 20250515 | 161800 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 150 | 20250515 | 161700 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 151 | 20250515 | 161600 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 152 | 20250515 | 161500 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 4283 |
| 153 | 20250515 | 161400 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 154 | 20250515 | 161300 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 155 | 20250515 | 161200 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 156 | 20250515 | 161100 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 157 | 20250515 | 161000 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 158 | 20250515 | 160900 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 159 | 20250515 | 160800 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 160 | 20250515 | 160700 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 161 | 20250515 | 160600 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 162 | 20250515 | 160500 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 163 | 20250515 | 160400 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 164 | 20250515 | 160300 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 165 | 20250515 | 160200 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 166 | 20250515 | 160100 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 167 | 20250515 | 160000 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 168 | 20250515 | 155900 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 169 | 20250515 | 155800 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 170 | 20250515 | 155700 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 171 | 20250515 | 155600 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 172 | 20250515 | 155500 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 173 | 20250515 | 155400 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 174 | 20250515 | 155300 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 175 | 20250515 | 155200 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 176 | 20250515 | 155100 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 177 | 20250515 | 155000 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 178 | 20250515 | 154900 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 179 | 20250515 | 154800 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 180 | 20250515 | 154700 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 181 | 20250515 | 154600 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 182 | 20250515 | 154500 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 4283 |
| 183 | 20250515 | 154400 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 184 | 20250515 | 154300 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 185 | 20250515 | 154200 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 186 | 20250515 | 154100 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 187 | 20250515 | 154000 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 188 | 20250515 | 153900 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 189 | 20250515 | 153800 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 190 | 20250515 | 153700 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 191 | 20250515 | 153600 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 192 | 20250515 | 153500 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 193 | 20250515 | 153400 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 194 | 20250515 | 153300 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 195 | 20250515 | 153200 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 196 | 20250515 | 153100 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 197 | 20250515 | 153000 | 1231613970 | 5650 | 5650 | 5650 | 5650 | 4283 |
| 198 | 20250515 | 152900 | 1207415020 | 5640 | 5640 | 5640 | 5640 | 0 |
| 199 | 20250515 | 152800 | 1207415020 | 5640 | 5640 | 5640 | 5640 | 0 |
| 200 | 20250515 | 152700 | 1207415020 | 5640 | 5640 | 5640 | 5640 | 0 |
| 201 | 20250515 | 152600 | 1207415020 | 5640 | 5640 | 5640 | 5640 | 0 |
| 202 | 20250515 | 152500 | 1207415020 | 5640 | 5640 | 5640 | 5640 | 0 |
| 203 | 20250515 | 152400 | 1207415020 | 5640 | 5640 | 5640 | 5640 | 0 |
| 204 | 20250515 | 152300 | 1207415020 | 5640 | 5640 | 5640 | 5640 | 0 |
| 205 | 20250515 | 152200 | 1207415020 | 5640 | 5640 | 5640 | 5640 | 0 |
| 206 | 20250515 | 152100 | 1207415020 | 5640 | 5640 | 5640 | 5640 | 0 |
| 207 | 20250515 | 152000 | 1207415020 | 5640 | 5640 | 5640 | 5640 | 0 |
| 208 | 20250515 | 151900 | 1207415020 | 5640 | 5640 | 5660 | 5640 | 477 |
| 209 | 20250515 | 151800 | 1204722700 | 5660 | 5650 | 5660 | 5650 | 150 |
| 210 | 20250515 | 151700 | 1203874400 | 5650 | 5650 | 5650 | 5640 | 1130 |
| 211 | 20250515 | 151600 | 1197492650 | 5660 | 5650 | 5660 | 5640 | 1939 |
| 212 | 20250515 | 151500 | 1186537290 | 5650 | 5640 | 5650 | 5640 | 211 |
| 213 | 20250515 | 151400 | 1185345710 | 5640 | 5650 | 5650 | 5640 | 183 |
| 214 | 20250515 | 151300 | 1184312460 | 5640 | 5650 | 5650 | 5640 | 87 |
| 215 | 20250515 | 151200 | 1183820930 | 5640 | 5640 | 5650 | 5640 | 232 |
| 216 | 20250515 | 151100 | 1182512260 | 5640 | 5640 | 5640 | 5640 | 1631 |
| 217 | 20250515 | 151000 | 1173313420 | 5640 | 5650 | 5650 | 5640 | 607 |
| 218 | 20250515 | 150900 | 1169883890 | 5640 | 5650 | 5650 | 5640 | 220 |
| 219 | 20250515 | 150800 | 1168640920 | 5650 | 5650 | 5650 | 5640 | 2128 |
| 220 | 20250515 | 150700 | 1156617760 | 5640 | 5640 | 5640 | 5640 | 12 |
| 221 | 20250515 | 150600 | 1156550080 | 5640 | 5640 | 5640 | 5640 | 2 |
| 222 | 20250515 | 150500 | 1156538800 | 5640 | 5640 | 5640 | 5640 | 265 |
| 223 | 20250515 | 150400 | 1155044200 | 5640 | 5640 | 5640 | 5640 | 779 |
| 224 | 20250515 | 150300 | 1150650640 | 5640 | 5650 | 5650 | 5640 | 203 |
| 225 | 20250515 | 150200 | 1149503720 | 5640 | 5640 | 5640 | 5640 | 275 |
| 226 | 20250515 | 150100 | 1147952720 | 5640 | 5640 | 5640 | 5630 | 809 |
| 227 | 20250515 | 150000 | 1143389990 | 5640 | 5640 | 5640 | 5640 | 5030 |
| 228 | 20250515 | 145900 | 1115020790 | 5640 | 5640 | 5640 | 5640 | 1162 |
| 229 | 20250515 | 145800 | 1108467110 | 5640 | 5650 | 5650 | 5640 | 159 |
| 230 | 20250515 | 145700 | 1107568780 | 5650 | 5650 | 5650 | 5640 | 1550 |
| 231 | 20250515 | 145600 | 1098811310 | 5650 | 5650 | 5650 | 5650 | 2 |
| 232 | 20250515 | 145500 | 1098800010 | 5650 | 5660 | 5660 | 5650 | 71 |
| 233 | 20250515 | 145400 | 1098398170 | 5650 | 5650 | 5650 | 5650 | 1004 |
| 234 | 20250515 | 145300 | 1092725570 | 5650 | 5660 | 5660 | 5650 | 188 |
| 235 | 20250515 | 145200 | 1091662170 | 5650 | 5650 | 5660 | 5650 | 279 |
| 236 | 20250515 | 145100 | 1090085720 | 5650 | 5650 | 5650 | 5650 | 2 |
| 237 | 20250515 | 145000 | 1090074420 | 5650 | 5650 | 5660 | 5650 | 4 |
| 238 | 20250515 | 144900 | 1090051810 | 5650 | 5650 | 5650 | 5650 | 3 |
| 239 | 20250515 | 144800 | 1090034860 | 5650 | 5650 | 5650 | 5650 | 1002 |
| 240 | 20250515 | 144700 | 1084373560 | 5650 | 5650 | 5650 | 5650 | 3 |
| 241 | 20250515 | 144600 | 1084356610 | 5650 | 5640 | 5660 | 5640 | 123 |
| 242 | 20250515 | 144500 | 1083662670 | 5640 | 5650 | 5660 | 5640 | 250 |
| 243 | 20250515 | 144400 | 1082250180 | 5650 | 5650 | 5650 | 5640 | 779 |
| 244 | 20250515 | 144300 | 1077848850 | 5640 | 5650 | 5650 | 5640 | 1854 |
| 245 | 20250515 | 144200 | 1067373780 | 5660 | 5650 | 5660 | 5650 | 4 |
| 246 | 20250515 | 144100 | 1067351160 | 5650 | 5650 | 5660 | 5650 | 77 |
| 247 | 20250515 | 144000 | 1066916090 | 5650 | 5650 | 5660 | 5650 | 5 |
| 248 | 20250515 | 143900 | 1066887820 | 5650 | 5660 | 5660 | 5650 | 265 |
| 249 | 20250515 | 143800 | 1065387980 | 5650 | 5660 | 5660 | 5640 | 7641 |
| 250 | 20250515 | 143700 | 1022215670 | 5670 | 5650 | 5670 | 5650 | 672 |
| 251 | 20250515 | 143600 | 1018412070 | 5650 | 5650 | 5660 | 5650 | 2188 |
| 252 | 20250515 | 143500 | 1006048370 | 5660 | 5660 | 5660 | 5660 | 2658 |
| 253 | 20250515 | 143400 | 991004090 | 5665 | 5670 | 5670 | 5660 | 72 |
| 254 | 20250515 | 143300 | 990595880 | 5660 | 5660 | 5670 | 5660 | 68 |
| 255 | 20250515 | 143200 | 990210350 | 5660 | 5660 | 5670 | 5660 | 81 |
| 256 | 20250515 | 143100 | 989751260 | 5660 | 5660 | 5670 | 5660 | 336 |
| 257 | 20250515 | 143000 | 987846540 | 5660 | 5670 | 5670 | 5660 | 61 |
| 258 | 20250515 | 142900 | 987500700 | 5660 | 5670 | 5670 | 5660 | 57 |
| 259 | 20250515 | 142800 | 987177530 | 5660 | 5670 | 5670 | 5660 | 99 |
| 260 | 20250515 | 142700 | 986616230 | 5670 | 5670 | 5670 | 5660 | 253 |
| 261 | 20250515 | 142600 | 985181740 | 5670 | 5660 | 5690 | 5660 | 108 |
| 262 | 20250515 | 142500 | 984568500 | 5660 | 5670 | 5680 | 5660 | 1310 |
| 263 | 20250515 | 142400 | 977131280 | 5660 | 5660 | 5660 | 5660 | 3 |
| 264 | 20250515 | 142300 | 977114300 | 5670 | 5670 | 5670 | 5660 | 74 |
| 265 | 20250515 | 142200 | 976694750 | 5670 | 5660 | 5670 | 5660 | 68 |
| 266 | 20250515 | 142100 | 976309210 | 5660 | 5660 | 5670 | 5660 | 59 |
| 267 | 20250515 | 142000 | 975974710 | 5660 | 5670 | 5670 | 5660 | 70 |
| 268 | 20250515 | 141900 | 975577840 | 5660 | 5670 | 5670 | 5660 | 637 |
| 269 | 20250515 | 141800 | 971966120 | 5660 | 5660 | 5670 | 5660 | 205 |
| 270 | 20250515 | 141700 | 970805800 | 5670 | 5660 | 5670 | 5660 | 205 |
| 271 | 20250515 | 141600 | 969645480 | 5660 | 5660 | 5660 | 5660 | 343 |
| 272 | 20250515 | 141500 | 967704100 | 5660 | 5660 | 5660 | 5660 | 1002 |
| 273 | 20250515 | 141400 | 962032780 | 5660 | 5660 | 5660 | 5660 | 2 |
| 274 | 20250515 | 141300 | 962021460 | 5670 | 5670 | 5670 | 5670 | 502 |
| 275 | 20250515 | 141200 | 959175120 | 5660 | 5660 | 5660 | 5660 | 3 |
| 276 | 20250515 | 141100 | 959158140 | 5660 | 5670 | 5670 | 5660 | 435 |
| 277 | 20250515 | 141000 | 956691720 | 5670 | 5670 | 5670 | 5660 | 87 |
| 278 | 20250515 | 140900 | 956198440 | 5660 | 5670 | 5670 | 5660 | 1503 |
| 279 | 20250515 | 140800 | 947677480 | 5670 | 5670 | 5670 | 5670 | 3 |
| 280 | 20250515 | 140700 | 947660470 | 5680 | 5670 | 5680 | 5670 | 92 |
| 281 | 20250515 | 140600 | 947137930 | 5670 | 5670 | 5670 | 5670 | 3 |
| 282 | 20250515 | 140500 | 947120920 | 5670 | 5670 | 5670 | 5670 | 215 |
| 283 | 20250515 | 140400 | 945901870 | 5670 | 5670 | 5670 | 5670 | 360 |
| 284 | 20250515 | 140300 | 943860670 | 5670 | 5670 | 5670 | 5670 | 2 |
| 285 | 20250515 | 140200 | 943849330 | 5660 | 5660 | 5660 | 5660 | 4450 |
| 286 | 20250515 | 140100 | 918662330 | 5660 | 5660 | 5660 | 5660 | 6 |
| 287 | 20250515 | 140000 | 918628370 | 5660 | 5680 | 5680 | 5660 | 4537 |
| 288 | 20250515 | 135900 | 892903740 | 5670 | 5670 | 5670 | 5670 | 17 |
| 289 | 20250515 | 135800 | 892807350 | 5670 | 5680 | 5680 | 5670 | 775 |
| 290 | 20250515 | 135700 | 888409620 | 5690 | 5690 | 5690 | 5680 | 127 |
| 291 | 20250515 | 135600 | 887687030 | 5680 | 5680 | 5680 | 5680 | 2 |
| 292 | 20250515 | 135500 | 887675670 | 5690 | 5680 | 5690 | 5680 | 68 |
| 293 | 20250515 | 135400 | 887288800 | 5680 | 5690 | 5690 | 5680 | 65 |
| 294 | 20250515 | 135300 | 886918970 | 5680 | 5680 | 5690 | 5680 | 2424 |
| 295 | 20250515 | 135200 | 873149210 | 5680 | 5690 | 5690 | 5680 | 58 |
| 296 | 20250515 | 135100 | 872819210 | 5680 | 5690 | 5690 | 5680 | 12 |
| 297 | 20250515 | 135000 | 872750950 | 5690 | 5680 | 5690 | 5680 | 104 |
| 298 | 20250515 | 134900 | 872159230 | 5680 | 5680 | 5680 | 5680 | 128 |
| 299 | 20250515 | 134800 | 871432190 | 5680 | 5690 | 5690 | 5680 | 22 |
| 300 | 20250515 | 134700 | 871307040 | 5690 | 5680 | 5690 | 5680 | 803 |
| 301 | 20250515 | 134600 | 866745990 | 5680 | 5690 | 5690 | 5680 | 339 |
| 302 | 20250515 | 134500 | 864817110 | 5690 | 5690 | 5690 | 5690 | 10 |
| 303 | 20250515 | 134400 | 864760210 | 5690 | 5690 | 5690 | 5690 | 3 |
| 304 | 20250515 | 134300 | 864743140 | 5690 | 5690 | 5690 | 5690 | 2 |
| 305 | 20250515 | 134200 | 864731760 | 5690 | 5690 | 5700 | 5690 | 992 |
| 306 | 20250515 | 134100 | 859084180 | 5690 | 5710 | 5710 | 5690 | 153 |
| 307 | 20250515 | 134000 | 858211540 | 5690 | 5690 | 5690 | 5690 | 100 |
| 308 | 20250515 | 133900 | 857642540 | 5690 | 5700 | 5700 | 5680 | 1520 |
| 309 | 20250515 | 133800 | 848979430 | 5680 | 5680 | 5700 | 5680 | 60 |
| 310 | 20250515 | 133700 | 848637510 | 5680 | 5680 | 5680 | 5680 | 3 |
| 311 | 20250515 | 133600 | 848620470 | 5680 | 5680 | 5680 | 5680 | 122 |
| 312 | 20250515 | 133500 | 847927510 | 5680 | 5700 | 5700 | 5680 | 39 |
| 313 | 20250515 | 133400 | 847705600 | 5690 | 5690 | 5690 | 5690 | 76 |
| 314 | 20250515 | 133300 | 847273160 | 5690 | 5680 | 5690 | 5670 | 1502 |
| 315 | 20250515 | 133200 | 838741500 | 5680 | 5680 | 5680 | 5680 | 397 |
| 316 | 20250515 | 133100 | 836486540 | 5680 | 5680 | 5680 | 5680 | 492 |
| 317 | 20250515 | 133000 | 833691980 | 5680 | 5680 | 5680 | 5680 | 2182 |
| 318 | 20250515 | 132900 | 821298220 | 5680 | 5690 | 5690 | 5680 | 135 |
| 319 | 20250515 | 132800 | 820531410 | 5680 | 5680 | 5690 | 5680 | 661 |
| 320 | 20250515 | 132700 | 816776760 | 5680 | 5690 | 5690 | 5680 | 2345 |
| 321 | 20250515 | 132600 | 803455420 | 5690 | 5700 | 5700 | 5690 | 1155 |
| 322 | 20250515 | 132500 | 796883460 | 5700 | 5700 | 5700 | 5700 | 10 |
| 323 | 20250515 | 132400 | 796826460 | 5690 | 5700 | 5700 | 5690 | 1956 |
| 324 | 20250515 | 132300 | 785696200 | 5700 | 5700 | 5700 | 5700 | 132 |
| 325 | 20250515 | 132200 | 784943800 | 5700 | 5700 | 5700 | 5680 | 1854 |
| 326 | 20250515 | 132100 | 774377610 | 5700 | 5720 | 5720 | 5700 | 103 |
| 327 | 20250515 | 132000 | 773789990 | 5700 | 5710 | 5720 | 5700 | 3194 |
| 328 | 20250515 | 131900 | 755534450 | 5690 | 5700 | 5710 | 5690 | 905 |
| 329 | 20250515 | 131800 | 750368830 | 5690 | 5690 | 5690 | 5690 | 575 |
| 330 | 20250515 | 131700 | 747097080 | 5690 | 5690 | 5690 | 5690 | 100 |
| 331 | 20250515 | 131600 | 746528080 | 5690 | 5690 | 5700 | 5690 | 155 |
| 332 | 20250515 | 131500 | 745645830 | 5700 | 5700 | 5720 | 5700 | 2865 |
| 333 | 20250515 | 131400 | 729276370 | 5710 | 5680 | 5710 | 5680 | 6014 |
| 334 | 20250515 | 131300 | 694992030 | 5680 | 5680 | 5680 | 5670 | 224 |
| 335 | 20250515 | 131200 | 693721890 | 5680 | 5680 | 5680 | 5680 | 3 |
| 336 | 20250515 | 131100 | 693704850 | 5670 | 5670 | 5670 | 5670 | 0 |
| 337 | 20250515 | 131000 | 693704850 | 5670 | 5670 | 5670 | 5670 | 18 |
| 338 | 20250515 | 130900 | 693602790 | 5670 | 5680 | 5680 | 5670 | 70 |
| 339 | 20250515 | 130800 | 693205210 | 5680 | 5680 | 5680 | 5680 | 102 |
| 340 | 20250515 | 130700 | 692625850 | 5670 | 5680 | 5680 | 5670 | 21 |
| 341 | 20250515 | 130600 | 692506750 | 5680 | 5680 | 5680 | 5680 | 0 |
| 342 | 20250515 | 130500 | 692506750 | 5680 | 5680 | 5680 | 5680 | 1206 |
| 343 | 20250515 | 130400 | 685656670 | 5670 | 5670 | 5670 | 5670 | 18 |
| 344 | 20250515 | 130300 | 685554610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 345 | 20250515 | 130200 | 685554610 | 5680 | 5670 | 5680 | 5670 | 561 |
| 346 | 20250515 | 130100 | 682373130 | 5670 | 5680 | 5680 | 5670 | 23 |
| 347 | 20250515 | 130000 | 682242670 | 5680 | 5670 | 5680 | 5670 | 216 |
| 348 | 20250515 | 125900 | 681016440 | 5680 | 5680 | 5680 | 5680 | 30 |
| 349 | 20250515 | 125800 | 680846040 | 5680 | 5680 | 5680 | 5670 | 30 |
| 350 | 20250515 | 125700 | 680675820 | 5680 | 5680 | 5680 | 5680 | 8 |
| 351 | 20250515 | 125600 | 680630380 | 5690 | 5680 | 5690 | 5670 | 3141 |
| 352 | 20250515 | 125500 | 662815480 | 5680 | 5690 | 5690 | 5680 | 28 |
| 353 | 20250515 | 125400 | 662656340 | 5680 | 5680 | 5680 | 5680 | 2446 |
| 354 | 20250515 | 125300 | 648763060 | 5680 | 5680 | 5690 | 5680 | 66 |
| 355 | 20250515 | 125200 | 648388160 | 5680 | 5680 | 5680 | 5680 | 118 |
| 356 | 20250515 | 125100 | 647717920 | 5680 | 5680 | 5680 | 5680 | 32 |
| 357 | 20250515 | 125000 | 647536160 | 5680 | 5680 | 5680 | 5680 | 100 |
| 358 | 20250515 | 124900 | 646968160 | 5680 | 5680 | 5680 | 5680 | 118 |
| 359 | 20250515 | 124800 | 646297920 | 5690 | 5690 | 5690 | 5690 | 0 |
| 360 | 20250515 | 124700 | 646297920 | 5690 | 5690 | 5690 | 5690 | 6 |
| 361 | 20250515 | 124600 | 646263780 | 5680 | 5680 | 5680 | 5680 | 18 |
| 362 | 20250515 | 124500 | 646161540 | 5680 | 5680 | 5680 | 5680 | 880 |
| 363 | 20250515 | 124400 | 641163140 | 5680 | 5680 | 5680 | 5680 | 0 |
| 364 | 20250515 | 124300 | 641163140 | 5680 | 5690 | 5690 | 5680 | 19 |
| 365 | 20250515 | 124200 | 641055210 | 5690 | 5690 | 5690 | 5690 | 0 |
| 366 | 20250515 | 124100 | 641055210 | 5690 | 5690 | 5690 | 5690 | 162 |
| 367 | 20250515 | 124000 | 640133430 | 5680 | 5690 | 5690 | 5680 | 19 |
| 368 | 20250515 | 123900 | 640025500 | 5680 | 5680 | 5680 | 5680 | 4 |
| 369 | 20250515 | 123800 | 640002780 | 5680 | 5680 | 5680 | 5680 | 0 |
| 370 | 20250515 | 123700 | 640002780 | 5680 | 5680 | 5680 | 5680 | 18 |
| 371 | 20250515 | 123600 | 639900540 | 5690 | 5690 | 5690 | 5690 | 0 |
| 372 | 20250515 | 123500 | 639900540 | 5690 | 5690 | 5690 | 5690 | 1 |
| 373 | 20250515 | 123400 | 639894850 | 5680 | 5680 | 5680 | 5680 | 18 |
| 374 | 20250515 | 123300 | 639792610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 375 | 20250515 | 123200 | 639792610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 376 | 20250515 | 123100 | 639792610 | 5680 | 5690 | 5700 | 5680 | 741 |
| 377 | 20250515 | 123000 | 635575900 | 5700 | 5690 | 5700 | 5690 | 573 |
| 378 | 20250515 | 122900 | 632315510 | 5680 | 5680 | 5680 | 5680 | 0 |
| 379 | 20250515 | 122800 | 632315510 | 5680 | 5690 | 5690 | 5680 | 118 |
| 380 | 20250515 | 122700 | 631644270 | 5680 | 5680 | 5680 | 5680 | 0 |
| 381 | 20250515 | 122600 | 631644270 | 5680 | 5680 | 5680 | 5680 | 0 |
| 382 | 20250515 | 122500 | 631644270 | 5680 | 5690 | 5690 | 5680 | 58 |
| 383 | 20250515 | 122400 | 631314820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 384 | 20250515 | 122300 | 631314820 | 5690 | 5690 | 5690 | 5690 | 4 |
| 385 | 20250515 | 122200 | 631292060 | 5680 | 5680 | 5680 | 5680 | 18 |
| 386 | 20250515 | 122100 | 631189820 | 5690 | 5690 | 5690 | 5690 | 352 |
| 387 | 20250515 | 122000 | 629186940 | 5690 | 5690 | 5690 | 5690 | 300 |
| 388 | 20250515 | 121900 | 627479940 | 5690 | 5700 | 5700 | 5690 | 130 |
| 389 | 20250515 | 121800 | 626739670 | 5690 | 5690 | 5690 | 5690 | 9 |
| 390 | 20250515 | 121700 | 626688460 | 5700 | 5700 | 5700 | 5700 | 69 |
| 391 | 20250515 | 121600 | 626295160 | 5690 | 5690 | 5690 | 5690 | 18 |
| 392 | 20250515 | 121500 | 626192740 | 5700 | 5695 | 5700 | 5695 | 57 |
| 393 | 20250515 | 121400 | 625867890 | 5690 | 5690 | 5690 | 5690 | 0 |
| 394 | 20250515 | 121300 | 625867890 | 5690 | 5690 | 5690 | 5690 | 18 |
| 395 | 20250515 | 121200 | 625765470 | 5700 | 5700 | 5700 | 5700 | 5 |
| 396 | 20250515 | 121100 | 625736970 | 5690 | 5690 | 5690 | 5690 | 156 |
| 397 | 20250515 | 121000 | 624849330 | 5680 | 5700 | 5700 | 5680 | 379 |
| 398 | 20250515 | 120900 | 622692970 | 5690 | 5700 | 5700 | 5690 | 64 |
| 399 | 20250515 | 120800 | 622328210 | 5700 | 5700 | 5700 | 5700 | 55 |
| 400 | 20250515 | 120700 | 622014710 | 5690 | 5700 | 5700 | 5690 | 33 |
| 401 | 20250515 | 120600 | 621826790 | 5700 | 5700 | 5700 | 5700 | 58 |
| 402 | 20250515 | 120500 | 621496190 | 5700 | 5700 | 5700 | 5700 | 55 |
| 403 | 20250515 | 120400 | 621182690 | 5680 | 5680 | 5680 | 5680 | 18 |
| 404 | 20250515 | 120300 | 621080450 | 5700 | 5700 | 5700 | 5700 | 65 |
| 405 | 20250515 | 120200 | 620709950 | 5680 | 5690 | 5690 | 5680 | 18 |
| 406 | 20250515 | 120100 | 620607700 | 5700 | 5690 | 5700 | 5690 | 62 |
| 407 | 20250515 | 120000 | 620254370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 408 | 20250515 | 115900 | 620254370 | 5700 | 5680 | 5700 | 5680 | 84 |
| 409 | 20250515 | 115800 | 619775930 | 5690 | 5690 | 5690 | 5690 | 57 |
| 410 | 20250515 | 115700 | 619451600 | 5680 | 5680 | 5680 | 5680 | 0 |
| 411 | 20250515 | 115600 | 619451600 | 5680 | 5690 | 5690 | 5680 | 520 |
| 412 | 20250515 | 115500 | 616497990 | 5680 | 5680 | 5680 | 5680 | 1 |
| 413 | 20250515 | 115400 | 616492310 | 5680 | 5680 | 5680 | 5680 | 0 |
| 414 | 20250515 | 115300 | 616492310 | 5680 | 5680 | 5680 | 5680 | 418 |
| 415 | 20250515 | 115200 | 614118070 | 5680 | 5680 | 5680 | 5680 | 100 |
| 416 | 20250515 | 115100 | 613550070 | 5690 | 5690 | 5690 | 5690 | 1732 |
| 417 | 20250515 | 115000 | 603694990 | 5700 | 5690 | 5700 | 5690 | 176 |
| 418 | 20250515 | 114900 | 602692970 | 5690 | 5700 | 5700 | 5690 | 315 |
| 419 | 20250515 | 114800 | 600900520 | 5690 | 5690 | 5690 | 5690 | 48 |
| 420 | 20250515 | 114700 | 600627400 | 5690 | 5690 | 5690 | 5690 | 418 |
| 421 | 20250515 | 114600 | 598248980 | 5690 | 5690 | 5690 | 5690 | 277 |
| 422 | 20250515 | 114500 | 596672850 | 5700 | 5700 | 5700 | 5700 | 266 |
| 423 | 20250515 | 114400 | 595156650 | 5680 | 5690 | 5690 | 5680 | 2066 |
| 424 | 20250515 | 114300 | 583414580 | 5700 | 5700 | 5700 | 5700 | 15 |
| 425 | 20250515 | 114200 | 583329080 | 5690 | 5690 | 5690 | 5690 | 500 |
| 426 | 20250515 | 114100 | 580484080 | 5690 | 5690 | 5690 | 5690 | 166 |
| 427 | 20250515 | 114000 | 579539540 | 5690 | 5690 | 5690 | 5690 | 0 |
| 428 | 20250515 | 113900 | 579539540 | 5690 | 5690 | 5690 | 5690 | 4 |
| 429 | 20250515 | 113800 | 579516780 | 5690 | 5690 | 5690 | 5690 | 282 |
| 430 | 20250515 | 113700 | 577912200 | 5700 | 5690 | 5700 | 5690 | 359 |
| 431 | 20250515 | 113600 | 575866900 | 5690 | 5690 | 5690 | 5690 | 78 |
| 432 | 20250515 | 113500 | 575423080 | 5690 | 5700 | 5700 | 5690 | 399 |
| 433 | 20250515 | 113400 | 573152760 | 5700 | 5690 | 5700 | 5690 | 7485 |
| 434 | 20250515 | 113300 | 530560180 | 5700 | 5700 | 5700 | 5700 | 57 |
| 435 | 20250515 | 113200 | 530235280 | 5690 | 5700 | 5700 | 5690 | 77 |
| 436 | 20250515 | 113100 | 529796560 | 5690 | 5690 | 5690 | 5690 | 50 |
| 437 | 20250515 | 113000 | 529512060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 438 | 20250515 | 112900 | 529512060 | 5690 | 5690 | 5690 | 5690 | 18 |
| 439 | 20250515 | 112800 | 529409640 | 5690 | 5690 | 5690 | 5690 | 300 |
| 440 | 20250515 | 112700 | 527702640 | 5690 | 5700 | 5700 | 5690 | 55 |
| 441 | 20250515 | 112600 | 527389150 | 5690 | 5690 | 5690 | 5690 | 18 |
| 442 | 20250515 | 112500 | 527286730 | 5700 | 5700 | 5700 | 5690 | 165 |
| 443 | 20250515 | 112400 | 526347030 | 5710 | 5710 | 5710 | 5710 | 74 |
| 444 | 20250515 | 112300 | 525924490 | 5710 | 5700 | 5710 | 5690 | 138 |
| 445 | 20250515 | 112200 | 525138290 | 5700 | 5700 | 5700 | 5700 | 21 |
| 446 | 20250515 | 112100 | 525018590 | 5700 | 5690 | 5700 | 5690 | 80 |
| 447 | 20250515 | 112000 | 524562740 | 5690 | 5690 | 5690 | 5680 | 174 |
| 448 | 20250515 | 111900 | 523572860 | 5690 | 5690 | 5690 | 5680 | 105 |
| 449 | 20250515 | 111800 | 522975450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 450 | 20250515 | 111700 | 522975450 | 5690 | 5680 | 5690 | 5680 | 54 |
| 451 | 20250515 | 111600 | 522668370 | 5700 | 5700 | 5700 | 5700 | 1 |
| 452 | 20250515 | 111500 | 522662670 | 5690 | 5680 | 5690 | 5680 | 216 |
| 453 | 20250515 | 111400 | 521433900 | 5690 | 5690 | 5690 | 5680 | 22 |
| 454 | 20250515 | 111300 | 521308900 | 5680 | 5690 | 5690 | 5680 | 98 |
| 455 | 20250515 | 111200 | 520751460 | 5690 | 5690 | 5690 | 5690 | 0 |
| 456 | 20250515 | 111100 | 520751460 | 5690 | 5670 | 5690 | 5670 | 301 |
| 457 | 20250515 | 111000 | 519039370 | 5670 | 5690 | 5690 | 5670 | 10645 |
| 458 | 20250515 | 110900 | 458614540 | 5690 | 5690 | 5690 | 5690 | 1223 |
| 459 | 20250515 | 110800 | 451655670 | 5690 | 5690 | 5690 | 5690 | 18 |
| 460 | 20250515 | 110700 | 451553250 | 5700 | 5690 | 5700 | 5690 | 6 |
| 461 | 20250515 | 110600 | 451519060 | 5690 | 5700 | 5700 | 5690 | 63 |
| 462 | 20250515 | 110500 | 451160570 | 5700 | 5690 | 5700 | 5690 | 20 |
| 463 | 20250515 | 110400 | 451046750 | 5700 | 5700 | 5700 | 5700 | 20 |
| 464 | 20250515 | 110300 | 450932750 | 5700 | 5700 | 5700 | 5700 | 0 |
| 465 | 20250515 | 110200 | 450932750 | 5700 | 5700 | 5710 | 5700 | 935 |
| 466 | 20250515 | 110100 | 445602650 | 5700 | 5700 | 5700 | 5700 | 0 |
| 467 | 20250515 | 110000 | 445602650 | 5700 | 5700 | 5700 | 5700 | 221 |
| 468 | 20250515 | 105900 | 444342950 | 5700 | 5700 | 5700 | 5700 | 18 |
| 469 | 20250515 | 105800 | 444240350 | 5700 | 5700 | 5700 | 5700 | 0 |
| 470 | 20250515 | 105700 | 444240350 | 5700 | 5700 | 5700 | 5700 | 0 |
| 471 | 20250515 | 105600 | 444240350 | 5700 | 5700 | 5700 | 5700 | 188 |
| 472 | 20250515 | 105500 | 443168750 | 5710 | 5710 | 5710 | 5710 | 1 |
| 473 | 20250515 | 105400 | 443163040 | 5700 | 5700 | 5700 | 5700 | 5 |
| 474 | 20250515 | 105300 | 443134540 | 5690 | 5690 | 5690 | 5690 | 18 |
| 475 | 20250515 | 105200 | 443032120 | 5690 | 5700 | 5700 | 5690 | 1000 |
| 476 | 20250515 | 105100 | 437342020 | 5700 | 5700 | 5700 | 5700 | 122 |
| 477 | 20250515 | 105000 | 436646620 | 5700 | 5700 | 5700 | 5700 | 18 |
| 478 | 20250515 | 104900 | 436544020 | 5710 | 5710 | 5710 | 5710 | 59 |
| 479 | 20250515 | 104800 | 436207130 | 5710 | 5710 | 5710 | 5710 | 100 |
| 480 | 20250515 | 104700 | 435636130 | 5700 | 5700 | 5700 | 5700 | 18 |
| 481 | 20250515 | 104600 | 435533530 | 5700 | 5700 | 5700 | 5700 | 10 |
| 482 | 20250515 | 104500 | 435476530 | 5700 | 5690 | 5700 | 5690 | 327 |
| 483 | 20250515 | 104400 | 433614720 | 5690 | 5700 | 5700 | 5690 | 74 |
| 484 | 20250515 | 104300 | 433193100 | 5700 | 5700 | 5700 | 5700 | 0 |
| 485 | 20250515 | 104200 | 433193100 | 5700 | 5700 | 5700 | 5700 | 0 |
| 486 | 20250515 | 104100 | 433193100 | 5700 | 5690 | 5710 | 5690 | 89 |
| 487 | 20250515 | 104000 | 432685780 | 5690 | 5690 | 5690 | 5690 | 16 |
| 488 | 20250515 | 103900 | 432594740 | 5690 | 5690 | 5690 | 5690 | 4 |
| 489 | 20250515 | 103800 | 432571980 | 5690 | 5690 | 5690 | 5690 | 228 |
| 490 | 20250515 | 103700 | 431274660 | 5700 | 5700 | 5700 | 5700 | 287 |
| 491 | 20250515 | 103600 | 429638760 | 5700 | 5700 | 5700 | 5700 | 126 |
| 492 | 20250515 | 103500 | 428920560 | 5700 | 5710 | 5710 | 5700 | 2161 |
| 493 | 20250515 | 103400 | 416600200 | 5710 | 5710 | 5710 | 5710 | 90 |
| 494 | 20250515 | 103300 | 416086300 | 5710 | 5710 | 5710 | 5710 | 0 |
| 495 | 20250515 | 103200 | 416086300 | 5710 | 5700 | 5710 | 5700 | 243 |
| 496 | 20250515 | 103100 | 414699600 | 5700 | 5700 | 5700 | 5700 | 0 |
| 497 | 20250515 | 103000 | 414699600 | 5700 | 5700 | 5700 | 5700 | 209 |
| 498 | 20250515 | 102900 | 413508300 | 5700 | 5700 | 5700 | 5700 | 18 |
| 499 | 20250515 | 102800 | 413405700 | 5700 | 5710 | 5710 | 5700 | 15 |
| 500 | 20250515 | 102700 | 413320170 | 5710 | 5710 | 5710 | 5710 | 13 |
| 501 | 20250515 | 102600 | 413245940 | 5700 | 5710 | 5710 | 5700 | 108 |
| 502 | 20250515 | 102500 | 412630040 | 5710 | 5710 | 5710 | 5710 | 271 |
| 503 | 20250515 | 102400 | 411082630 | 5720 | 5720 | 5720 | 5720 | 0 |
| 504 | 20250515 | 102300 | 411082630 | 5720 | 5720 | 5720 | 5710 | 20 |
| 505 | 20250515 | 102200 | 410968410 | 5710 | 5720 | 5720 | 5710 | 385 |
| 506 | 20250515 | 102100 | 408769550 | 5710 | 5710 | 5710 | 5710 | 0 |
| 507 | 20250515 | 102000 | 408769550 | 5710 | 5720 | 5720 | 5710 | 179 |
| 508 | 20250515 | 101900 | 407745980 | 5720 | 5710 | 5720 | 5710 | 74 |
| 509 | 20250515 | 101800 | 407322940 | 5720 | 5720 | 5720 | 5720 | 1897 |
| 510 | 20250515 | 101700 | 396472100 | 5720 | 5720 | 5720 | 5720 | 19 |
| 511 | 20250515 | 101600 | 396363420 | 5730 | 5730 | 5730 | 5730 | 171 |
| 512 | 20250515 | 101500 | 395383590 | 5710 | 5710 | 5710 | 5710 | 208 |
| 513 | 20250515 | 101400 | 394195910 | 5710 | 5740 | 5740 | 5710 | 251 |
| 514 | 20250515 | 101300 | 392758030 | 5740 | 5740 | 5740 | 5740 | 11 |
| 515 | 20250515 | 101200 | 392694890 | 5740 | 5730 | 5740 | 5720 | 2522 |
| 516 | 20250515 | 101100 | 378245440 | 5730 | 5720 | 5730 | 5720 | 77 |
| 517 | 20250515 | 101000 | 377804910 | 5720 | 5730 | 5730 | 5720 | 14 |
| 518 | 20250515 | 100900 | 377724720 | 5730 | 5720 | 5730 | 5720 | 1420 |
| 519 | 20250515 | 100800 | 369601140 | 5720 | 5720 | 5730 | 5720 | 542 |
| 520 | 20250515 | 100700 | 366500890 | 5720 | 5710 | 5730 | 5710 | 1852 |
| 521 | 20250515 | 100600 | 355905960 | 5710 | 5710 | 5710 | 5710 | 0 |
| 522 | 20250515 | 100500 | 355905960 | 5710 | 5710 | 5720 | 5710 | 2925 |
| 523 | 20250515 | 100400 | 339198050 | 5710 | 5710 | 5710 | 5710 | 277 |
| 524 | 20250515 | 100300 | 337616380 | 5720 | 5710 | 5720 | 5710 | 7 |
| 525 | 20250515 | 100200 | 337576390 | 5710 | 5710 | 5720 | 5710 | 422 |
| 526 | 20250515 | 100100 | 335166720 | 5710 | 5710 | 5720 | 5700 | 3507 |
| 527 | 20250515 | 100000 | 315170660 | 5710 | 5700 | 5710 | 5700 | 211 |
| 528 | 20250515 | 095900 | 313966150 | 5700 | 5700 | 5700 | 5700 | 35 |
| 529 | 20250515 | 095800 | 313766650 | 5710 | 5710 | 5710 | 5710 | 300 |
| 530 | 20250515 | 095700 | 312053650 | 5730 | 5710 | 5730 | 5710 | 4195 |
| 531 | 20250515 | 095600 | 288060360 | 5710 | 5700 | 5710 | 5700 | 144 |
| 532 | 20250515 | 095500 | 287239300 | 5700 | 5710 | 5710 | 5700 | 317 |
| 533 | 20250515 | 095400 | 285432380 | 5710 | 5700 | 5710 | 5700 | 2526 |
| 534 | 20250515 | 095300 | 271031230 | 5700 | 5710 | 5710 | 5700 | 22 |
| 535 | 20250515 | 095200 | 270905790 | 5710 | 5710 | 5710 | 5710 | 5 |
| 536 | 20250515 | 095100 | 270877240 | 5700 | 5700 | 5700 | 5700 | 0 |
| 537 | 20250515 | 095000 | 270877240 | 5700 | 5710 | 5710 | 5700 | 48 |
| 538 | 20250515 | 094900 | 270603340 | 5710 | 5710 | 5710 | 5700 | 1397 |
| 539 | 20250515 | 094800 | 262636480 | 5700 | 5700 | 5720 | 5700 | 1797 |
| 540 | 20250515 | 094700 | 252387270 | 5690 | 5700 | 5700 | 5690 | 18 |
| 541 | 20250515 | 094600 | 252284800 | 5710 | 5720 | 5720 | 5710 | 117 |
| 542 | 20250515 | 094500 | 251616700 | 5720 | 5720 | 5720 | 5720 | 32 |
| 543 | 20250515 | 094400 | 251433660 | 5690 | 5720 | 5720 | 5690 | 373 |
| 544 | 20250515 | 094300 | 249300640 | 5720 | 5700 | 5720 | 5700 | 557 |
| 545 | 20250515 | 094200 | 246121200 | 5700 | 5700 | 5710 | 5700 | 691 |
| 546 | 20250515 | 094100 | 242180900 | 5680 | 5690 | 5700 | 5680 | 713 |
| 547 | 20250515 | 094000 | 238120830 | 5680 | 5680 | 5700 | 5680 | 211 |
| 548 | 20250515 | 093900 | 236922330 | 5670 | 5690 | 5690 | 5670 | 378 |
| 549 | 20250515 | 093800 | 234778800 | 5690 | 5690 | 5690 | 5690 | 58 |
| 550 | 20250515 | 093700 | 234448780 | 5700 | 5680 | 5700 | 5670 | 1914 |
| 551 | 20250515 | 093600 | 223582550 | 5680 | 5680 | 5680 | 5670 | 290 |
| 552 | 20250515 | 093500 | 221938030 | 5670 | 5680 | 5690 | 5670 | 432 |
| 553 | 20250515 | 093400 | 219483950 | 5680 | 5680 | 5680 | 5680 | 711 |
| 554 | 20250515 | 093300 | 215445470 | 5700 | 5690 | 5700 | 5690 | 104 |
| 555 | 20250515 | 093200 | 214853670 | 5680 | 5700 | 5700 | 5680 | 665 |
| 556 | 20250515 | 093100 | 211069880 | 5690 | 5690 | 5690 | 5690 | 28 |
| 557 | 20250515 | 093000 | 210910560 | 5690 | 5680 | 5690 | 5670 | 343 |
| 558 | 20250515 | 092900 | 208962640 | 5680 | 5680 | 5680 | 5680 | 1830 |
| 559 | 20250515 | 092800 | 198568240 | 5690 | 5690 | 5690 | 5690 | 61 |
| 560 | 20250515 | 092700 | 198221150 | 5690 | 5700 | 5700 | 5690 | 158 |
| 561 | 20250515 | 092600 | 197322120 | 5700 | 5700 | 5700 | 5690 | 1059 |
| 562 | 20250515 | 092500 | 191296140 | 5700 | 5710 | 5720 | 5700 | 1172 |
| 563 | 20250515 | 092400 | 184605010 | 5710 | 5700 | 5710 | 5700 | 125 |
| 564 | 20250515 | 092300 | 183892260 | 5700 | 5700 | 5700 | 5690 | 2368 |
| 565 | 20250515 | 092200 | 170394840 | 5700 | 5710 | 5710 | 5700 | 1158 |
| 566 | 20250515 | 092100 | 163788660 | 5700 | 5700 | 5700 | 5700 | 10 |
| 567 | 20250515 | 092000 | 163731660 | 5710 | 5690 | 5710 | 5690 | 456 |
| 568 | 20250515 | 091900 | 161131860 | 5690 | 5700 | 5700 | 5690 | 434 |
| 569 | 20250515 | 091800 | 158658090 | 5700 | 5700 | 5700 | 5680 | 376 |
| 570 | 20250515 | 091700 | 156515370 | 5690 | 5690 | 5690 | 5690 | 718 |
| 571 | 20250515 | 091600 | 152429950 | 5690 | 5690 | 5690 | 5690 | 312 |
| 572 | 20250515 | 091500 | 150654670 | 5680 | 5680 | 5680 | 5680 | 71 |
| 573 | 20250515 | 091400 | 150251390 | 5680 | 5680 | 5680 | 5680 | 58 |
| 574 | 20250515 | 091300 | 149921950 | 5680 | 5680 | 5680 | 5680 | 1 |
| 575 | 20250515 | 091200 | 149916270 | 5670 | 5680 | 5680 | 5670 | 1359 |
| 576 | 20250515 | 091100 | 142202150 | 5680 | 5680 | 5690 | 5680 | 550 |
| 577 | 20250515 | 091000 | 139073330 | 5680 | 5690 | 5690 | 5680 | 3 |
| 578 | 20250515 | 090900 | 139056280 | 5680 | 5680 | 5680 | 5680 | 36 |
| 579 | 20250515 | 090800 | 138851800 | 5660 | 5680 | 5710 | 5660 | 1197 |
| 580 | 20250515 | 090700 | 132053590 | 5680 | 5680 | 5680 | 5680 | 200 |
| 581 | 20250515 | 090600 | 130917590 | 5680 | 5640 | 5680 | 5630 | 2552 |
| 582 | 20250515 | 090500 | 116465580 | 5640 | 5670 | 5670 | 5630 | 7513 |
| 583 | 20250515 | 090400 | 74018730 | 5670 | 5670 | 5670 | 5670 | 971 |
| 584 | 20250515 | 090300 | 68513160 | 5690 | 5690 | 5710 | 5680 | 3686 |
| 585 | 20250515 | 090200 | 47557840 | 5690 | 5710 | 5710 | 5690 | 5563 |
| 586 | 20250515 | 090100 | 15852760 | 5700 | 5710 | 5730 | 5700 | 1060 |
| 587 | 20250515 | 090000 | 9798580 | 5720 | 5710 | 5730 | 5710 | 1716 |