32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250513 | 190400 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 13365 |
| 3 | 20250513 | 190300 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 4 | 20250513 | 190200 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 5 | 20250513 | 190100 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 6 | 20250513 | 190000 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 7 | 20250513 | 185900 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 8 | 20250513 | 185800 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 9 | 20250513 | 185700 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 10 | 20250513 | 185600 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 11 | 20250513 | 185500 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 12 | 20250513 | 185400 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 13 | 20250513 | 185300 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 14 | 20250513 | 185200 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 15 | 20250513 | 185100 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 16 | 20250513 | 185000 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 17 | 20250513 | 184900 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 18 | 20250513 | 184800 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 19 | 20250513 | 184700 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 20 | 20250513 | 184600 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 21 | 20250513 | 184500 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 22 | 20250513 | 184400 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 23 | 20250513 | 184300 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 24 | 20250513 | 184200 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 25 | 20250513 | 184100 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 26 | 20250513 | 184000 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 27 | 20250513 | 183900 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 28 | 20250513 | 183800 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 29 | 20250513 | 183700 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 30 | 20250513 | 183600 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 31 | 20250513 | 183500 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 32 | 20250513 | 183400 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 13365 |
| 33 | 20250513 | 183300 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 34 | 20250513 | 183200 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 35 | 20250513 | 183100 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 36 | 20250513 | 183000 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 37 | 20250513 | 182900 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 38 | 20250513 | 182800 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 39 | 20250513 | 182700 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 40 | 20250513 | 182600 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 41 | 20250513 | 182500 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 42 | 20250513 | 182400 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 43 | 20250513 | 182300 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 44 | 20250513 | 182200 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 45 | 20250513 | 182100 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 46 | 20250513 | 182000 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 47 | 20250513 | 181900 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 48 | 20250513 | 181800 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 49 | 20250513 | 181700 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 50 | 20250513 | 181600 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 51 | 20250513 | 181500 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 52 | 20250513 | 181400 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 53 | 20250513 | 181300 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 54 | 20250513 | 181200 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 55 | 20250513 | 181100 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 56 | 20250513 | 181000 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 57 | 20250513 | 180900 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 58 | 20250513 | 180800 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 59 | 20250513 | 180700 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 60 | 20250513 | 180600 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 61 | 20250513 | 180500 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 62 | 20250513 | 180400 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 13365 |
| 63 | 20250513 | 180300 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 64 | 20250513 | 180200 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 65 | 20250513 | 180100 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 66 | 20250513 | 180000 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 67 | 20250513 | 175900 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 68 | 20250513 | 175800 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 69 | 20250513 | 175700 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 70 | 20250513 | 175600 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 71 | 20250513 | 175500 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 72 | 20250513 | 175400 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 73 | 20250513 | 175300 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 74 | 20250513 | 175200 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 75 | 20250513 | 175100 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 76 | 20250513 | 175000 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 77 | 20250513 | 174900 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 78 | 20250513 | 174800 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 79 | 20250513 | 174700 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 80 | 20250513 | 174600 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 81 | 20250513 | 174500 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 82 | 20250513 | 174400 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 83 | 20250513 | 174300 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 84 | 20250513 | 174200 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 85 | 20250513 | 174100 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 86 | 20250513 | 174000 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 87 | 20250513 | 173900 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 88 | 20250513 | 173800 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 89 | 20250513 | 173700 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 90 | 20250513 | 173600 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 91 | 20250513 | 173500 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 92 | 20250513 | 173400 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 13365 |
| 93 | 20250513 | 173300 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 94 | 20250513 | 173200 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 95 | 20250513 | 173100 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 96 | 20250513 | 173000 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 97 | 20250513 | 172900 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 98 | 20250513 | 172800 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 99 | 20250513 | 172700 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 100 | 20250513 | 172600 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 101 | 20250513 | 172500 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 102 | 20250513 | 172400 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 103 | 20250513 | 172300 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 104 | 20250513 | 172200 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 105 | 20250513 | 172100 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 106 | 20250513 | 172000 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 107 | 20250513 | 171900 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 108 | 20250513 | 171800 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 109 | 20250513 | 171700 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 110 | 20250513 | 171600 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 111 | 20250513 | 171500 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 112 | 20250513 | 171400 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 113 | 20250513 | 171300 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 114 | 20250513 | 171200 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 115 | 20250513 | 171100 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 116 | 20250513 | 171000 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 117 | 20250513 | 170900 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 118 | 20250513 | 170800 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 119 | 20250513 | 170700 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 120 | 20250513 | 170600 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 121 | 20250513 | 170500 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 122 | 20250513 | 170400 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 13365 |
| 123 | 20250513 | 170300 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 124 | 20250513 | 170200 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 125 | 20250513 | 170100 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 126 | 20250513 | 170000 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 127 | 20250513 | 165900 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 128 | 20250513 | 165800 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 129 | 20250513 | 165700 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 130 | 20250513 | 165600 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 131 | 20250513 | 165500 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 132 | 20250513 | 165400 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 133 | 20250513 | 165300 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 134 | 20250513 | 165200 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 135 | 20250513 | 165100 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 136 | 20250513 | 165000 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 137 | 20250513 | 164900 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 138 | 20250513 | 164800 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 139 | 20250513 | 164700 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 140 | 20250513 | 164600 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 141 | 20250513 | 164500 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 142 | 20250513 | 164400 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 143 | 20250513 | 164300 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 144 | 20250513 | 164200 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 145 | 20250513 | 164100 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 146 | 20250513 | 164000 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 147 | 20250513 | 163900 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 148 | 20250513 | 163800 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 149 | 20250513 | 163700 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 150 | 20250513 | 163600 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 151 | 20250513 | 163500 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 152 | 20250513 | 163400 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 13365 |
| 153 | 20250513 | 163300 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 154 | 20250513 | 163200 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 155 | 20250513 | 163100 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 156 | 20250513 | 163000 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 157 | 20250513 | 162900 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 158 | 20250513 | 162800 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 159 | 20250513 | 162700 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 160 | 20250513 | 162600 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 161 | 20250513 | 162500 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 162 | 20250513 | 162400 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 163 | 20250513 | 162300 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 164 | 20250513 | 162200 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 165 | 20250513 | 162100 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 166 | 20250513 | 162000 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 167 | 20250513 | 161900 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 168 | 20250513 | 161800 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 169 | 20250513 | 161700 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 170 | 20250513 | 161600 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 171 | 20250513 | 161500 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 172 | 20250513 | 161400 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 173 | 20250513 | 161300 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 174 | 20250513 | 161200 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 175 | 20250513 | 161100 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 176 | 20250513 | 161000 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 177 | 20250513 | 160900 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 178 | 20250513 | 160800 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 179 | 20250513 | 160700 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 180 | 20250513 | 160600 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 181 | 20250513 | 160500 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 182 | 20250513 | 160400 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 13365 |
| 183 | 20250513 | 160300 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 184 | 20250513 | 160200 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 185 | 20250513 | 160100 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 186 | 20250513 | 160000 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 187 | 20250513 | 155900 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 188 | 20250513 | 155800 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 189 | 20250513 | 155700 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 190 | 20250513 | 155600 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 191 | 20250513 | 155500 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 192 | 20250513 | 155400 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 193 | 20250513 | 155300 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 194 | 20250513 | 155200 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 195 | 20250513 | 155100 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 196 | 20250513 | 155000 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 197 | 20250513 | 154900 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 198 | 20250513 | 154800 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 199 | 20250513 | 154700 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 200 | 20250513 | 154600 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 201 | 20250513 | 154500 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 202 | 20250513 | 154400 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 203 | 20250513 | 154300 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 204 | 20250513 | 154200 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 205 | 20250513 | 154100 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 206 | 20250513 | 154000 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 207 | 20250513 | 153900 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 208 | 20250513 | 153800 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 209 | 20250513 | 153700 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 210 | 20250513 | 153600 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 211 | 20250513 | 153500 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 212 | 20250513 | 153400 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 13365 |
| 213 | 20250513 | 153300 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 214 | 20250513 | 153200 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 215 | 20250513 | 153100 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 216 | 20250513 | 153000 | 10199613950 | 38050 | 38050 | 38050 | 38050 | 13365 |
| 217 | 20250513 | 152900 | 9691075700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 218 | 20250513 | 152800 | 9691075700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 219 | 20250513 | 152700 | 9691075700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 220 | 20250513 | 152600 | 9691075700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 221 | 20250513 | 152500 | 9691075700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 222 | 20250513 | 152400 | 9691075700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 223 | 20250513 | 152300 | 9691075700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 224 | 20250513 | 152200 | 9691075700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 225 | 20250513 | 152100 | 9691075700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 226 | 20250513 | 152000 | 9691075700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 227 | 20250513 | 151900 | 9691075700 | 38000 | 38000 | 38050 | 37950 | 308 |
| 228 | 20250513 | 151800 | 9679362450 | 37950 | 38000 | 38050 | 37950 | 767 |
| 229 | 20250513 | 151700 | 9650213750 | 38000 | 37950 | 38050 | 37950 | 1157 |
| 230 | 20250513 | 151600 | 9606248775 | 37950 | 38100 | 38100 | 37950 | 3314 |
| 231 | 20250513 | 151500 | 9480240725 | 38050 | 38050 | 38100 | 38050 | 312 |
| 232 | 20250513 | 151400 | 9468354325 | 38050 | 38075 | 38100 | 38050 | 220 |
| 233 | 20250513 | 151300 | 9459974525 | 38075 | 38150 | 38150 | 38050 | 466 |
| 234 | 20250513 | 151200 | 9442217475 | 38100 | 38100 | 38150 | 38100 | 186 |
| 235 | 20250513 | 151100 | 9435128025 | 38100 | 38100 | 38100 | 38050 | 936 |
| 236 | 20250513 | 151000 | 9399467175 | 38100 | 38100 | 38100 | 38050 | 1226 |
| 237 | 20250513 | 150900 | 9352759475 | 38150 | 38100 | 38150 | 38100 | 1386 |
| 238 | 20250513 | 150800 | 9299885525 | 38150 | 38150 | 38150 | 38100 | 239 |
| 239 | 20250513 | 150700 | 9290769425 | 38150 | 38100 | 38150 | 38100 | 211 |
| 240 | 20250513 | 150600 | 9282723475 | 38100 | 38100 | 38150 | 38100 | 609 |
| 241 | 20250513 | 150500 | 9259497475 | 38100 | 38100 | 38150 | 38100 | 469 |
| 242 | 20250513 | 150400 | 9241607775 | 38100 | 38050 | 38150 | 38050 | 112 |
| 243 | 20250513 | 150300 | 9237337325 | 38150 | 38150 | 38150 | 38050 | 657 |
| 244 | 20250513 | 150200 | 9212298525 | 38150 | 38150 | 38150 | 38050 | 295 |
| 245 | 20250513 | 150100 | 9201055025 | 38100 | 38100 | 38150 | 38100 | 1141 |
| 246 | 20250513 | 150000 | 9157530175 | 38100 | 38100 | 38150 | 38100 | 1010 |
| 247 | 20250513 | 145900 | 9119042375 | 38150 | 38100 | 38150 | 38100 | 268 |
| 248 | 20250513 | 145800 | 9108820275 | 38150 | 38150 | 38150 | 38100 | 215 |
| 249 | 20250513 | 145700 | 9100620325 | 38150 | 38150 | 38150 | 38100 | 503 |
| 250 | 20250513 | 145600 | 9081432775 | 38150 | 38150 | 38150 | 38050 | 1956 |
| 251 | 20250513 | 145500 | 9006894375 | 38100 | 38100 | 38150 | 38050 | 727 |
| 252 | 20250513 | 145400 | 8979194275 | 38100 | 38100 | 38100 | 38050 | 461 |
| 253 | 20250513 | 145300 | 8961632250 | 38050 | 38100 | 38100 | 38050 | 90 |
| 254 | 20250513 | 145200 | 8958204325 | 38050 | 38100 | 38100 | 38050 | 185 |
| 255 | 20250513 | 145100 | 8951157975 | 38050 | 38100 | 38100 | 38050 | 230 |
| 256 | 20250513 | 145000 | 8942395950 | 38050 | 38000 | 38100 | 38000 | 1856 |
| 257 | 20250513 | 144900 | 8871773025 | 38000 | 38050 | 38050 | 38000 | 185 |
| 258 | 20250513 | 144800 | 8864735775 | 38000 | 38050 | 38050 | 38000 | 732 |
| 259 | 20250513 | 144700 | 8836916850 | 38000 | 38000 | 38050 | 38000 | 159 |
| 260 | 20250513 | 144600 | 8830871675 | 38050 | 38000 | 38050 | 38000 | 1469 |
| 261 | 20250513 | 144500 | 8774978225 | 38050 | 38000 | 38050 | 38000 | 102 |
| 262 | 20250513 | 144400 | 8771101450 | 38000 | 38000 | 38050 | 38000 | 160 |
| 263 | 20250513 | 144300 | 8765015825 | 38050 | 38000 | 38050 | 38000 | 363 |
| 264 | 20250513 | 144200 | 8751215125 | 38000 | 38000 | 38050 | 38000 | 262 |
| 265 | 20250513 | 144100 | 8741258000 | 38050 | 38050 | 38050 | 38000 | 92 |
| 266 | 20250513 | 144000 | 8737759050 | 38000 | 38050 | 38050 | 38000 | 196 |
| 267 | 20250513 | 143900 | 8730306375 | 38000 | 38000 | 38050 | 38000 | 38 |
| 268 | 20250513 | 143800 | 8728862150 | 38000 | 38000 | 38050 | 38000 | 490 |
| 269 | 20250513 | 143700 | 8710239050 | 38050 | 38050 | 38050 | 38000 | 130 |
| 270 | 20250513 | 143600 | 8705293525 | 38050 | 38000 | 38050 | 38000 | 142 |
| 271 | 20250513 | 143500 | 8699896200 | 38000 | 38050 | 38050 | 38000 | 465 |
| 272 | 20250513 | 143400 | 8682203800 | 38000 | 38000 | 38050 | 38000 | 134 |
| 273 | 20250513 | 143300 | 8677110925 | 38000 | 38000 | 38050 | 38000 | 173 |
| 274 | 20250513 | 143200 | 8670534200 | 38000 | 38000 | 38050 | 38000 | 170 |
| 275 | 20250513 | 143100 | 8664068050 | 38050 | 38050 | 38050 | 38000 | 107 |
| 276 | 20250513 | 143000 | 8660000900 | 38000 | 38050 | 38050 | 38000 | 45 |
| 277 | 20250513 | 142900 | 8658290550 | 38000 | 38050 | 38050 | 38000 | 261 |
| 278 | 20250513 | 142800 | 8648364825 | 38050 | 38000 | 38050 | 37950 | 1279 |
| 279 | 20250513 | 142700 | 8599726300 | 38050 | 38000 | 38050 | 38000 | 96 |
| 280 | 20250513 | 142600 | 8596077575 | 38000 | 38000 | 38050 | 38000 | 345 |
| 281 | 20250513 | 142500 | 8582962125 | 38050 | 38000 | 38050 | 38000 | 168 |
| 282 | 20250513 | 142400 | 8576576900 | 38000 | 38050 | 38050 | 38000 | 46 |
| 283 | 20250513 | 142300 | 8574828000 | 38000 | 38000 | 38050 | 38000 | 740 |
| 284 | 20250513 | 142200 | 8546700525 | 38000 | 38000 | 38050 | 38000 | 445 |
| 285 | 20250513 | 142100 | 8529787625 | 38050 | 38050 | 38100 | 37950 | 1139 |
| 286 | 20250513 | 142000 | 8486467675 | 38000 | 38000 | 38050 | 38000 | 407 |
| 287 | 20250513 | 141900 | 8470998400 | 38000 | 38025 | 38050 | 38000 | 205 |
| 288 | 20250513 | 141800 | 8463201825 | 38050 | 38050 | 38100 | 38000 | 491 |
| 289 | 20250513 | 141700 | 8444510725 | 38100 | 38100 | 38100 | 38050 | 310 |
| 290 | 20250513 | 141600 | 8432714250 | 38050 | 38100 | 38100 | 38050 | 275 |
| 291 | 20250513 | 141500 | 8422247050 | 38100 | 38050 | 38100 | 38050 | 320 |
| 292 | 20250513 | 141400 | 8410062275 | 38050 | 38050 | 38100 | 38050 | 30 |
| 293 | 20250513 | 141300 | 8408920200 | 38000 | 38000 | 38100 | 38000 | 665 |
| 294 | 20250513 | 141200 | 8383620850 | 38000 | 38000 | 38050 | 38000 | 156 |
| 295 | 20250513 | 141100 | 8377686325 | 38000 | 38000 | 38050 | 38000 | 133 |
| 296 | 20250513 | 141000 | 8372631400 | 38000 | 38000 | 38050 | 38000 | 34 |
| 297 | 20250513 | 140900 | 8371339150 | 38000 | 38000 | 38050 | 38000 | 281 |
| 298 | 20250513 | 140800 | 8360654825 | 38000 | 38050 | 38050 | 38000 | 170 |
| 299 | 20250513 | 140700 | 8354189425 | 38000 | 38000 | 38050 | 38000 | 125 |
| 300 | 20250513 | 140600 | 8349438725 | 37950 | 38000 | 38050 | 37950 | 292 |
| 301 | 20250513 | 140500 | 8338342900 | 38050 | 37950 | 38050 | 37950 | 490 |
| 302 | 20250513 | 140400 | 8319722575 | 38000 | 37950 | 38000 | 37900 | 583 |
| 303 | 20250513 | 140300 | 8297576825 | 37950 | 38000 | 38000 | 37900 | 745 |
| 304 | 20250513 | 140200 | 8269301350 | 37950 | 37975 | 38050 | 37950 | 446 |
| 305 | 20250513 | 140100 | 8252356725 | 37950 | 38000 | 38050 | 37950 | 945 |
| 306 | 20250513 | 140000 | 8216446925 | 38050 | 37950 | 38050 | 37900 | 705 |
| 307 | 20250513 | 135900 | 8189645500 | 38000 | 37900 | 38000 | 37850 | 906 |
| 308 | 20250513 | 135800 | 8155292900 | 37900 | 37900 | 37950 | 37900 | 275 |
| 309 | 20250513 | 135700 | 8144859025 | 37900 | 37900 | 37950 | 37900 | 199 |
| 310 | 20250513 | 135600 | 8137316025 | 37900 | 37925 | 37925 | 37900 | 35 |
| 311 | 20250513 | 135500 | 8135989300 | 37900 | 37950 | 37950 | 37850 | 402 |
| 312 | 20250513 | 135400 | 8120751025 | 37900 | 37850 | 37950 | 37850 | 152 |
| 313 | 20250513 | 135300 | 8114990200 | 37850 | 37950 | 38000 | 37850 | 604 |
| 314 | 20250513 | 135200 | 8092112100 | 37950 | 37900 | 37950 | 37900 | 40 |
| 315 | 20250513 | 135100 | 8090595375 | 37900 | 37925 | 38000 | 37850 | 371 |
| 316 | 20250513 | 135000 | 8076545300 | 37900 | 37850 | 37900 | 37850 | 433 |
| 317 | 20250513 | 134900 | 8060136350 | 37850 | 37850 | 37900 | 37850 | 110 |
| 318 | 20250513 | 134800 | 8055969525 | 37900 | 37900 | 37900 | 37850 | 143 |
| 319 | 20250513 | 134700 | 8050554225 | 37900 | 37900 | 37950 | 37850 | 234 |
| 320 | 20250513 | 134600 | 8041679950 | 37950 | 37950 | 37950 | 37900 | 184 |
| 321 | 20250513 | 134500 | 8034705225 | 37900 | 37950 | 38050 | 37850 | 1848 |
| 322 | 20250513 | 134400 | 7964608600 | 37950 | 37900 | 38000 | 37900 | 190 |
| 323 | 20250513 | 134300 | 7957395925 | 37900 | 37950 | 38000 | 37900 | 53 |
| 324 | 20250513 | 134200 | 7955385650 | 37950 | 37950 | 38000 | 37900 | 304 |
| 325 | 20250513 | 134100 | 7943859700 | 37950 | 37900 | 37950 | 37900 | 261 |
| 326 | 20250513 | 134000 | 7933960275 | 37950 | 37950 | 37950 | 37900 | 218 |
| 327 | 20250513 | 133900 | 7925688650 | 37950 | 37900 | 37950 | 37900 | 273 |
| 328 | 20250513 | 133800 | 7915335650 | 37950 | 37950 | 37950 | 37900 | 26 |
| 329 | 20250513 | 133700 | 7914349975 | 37900 | 37950 | 37950 | 37900 | 186 |
| 330 | 20250513 | 133600 | 7907296400 | 37900 | 38000 | 38000 | 37900 | 335 |
| 331 | 20250513 | 133500 | 7894579250 | 37950 | 37950 | 38000 | 37950 | 252 |
| 332 | 20250513 | 133400 | 7885013075 | 37950 | 38000 | 38050 | 37900 | 2971 |
| 333 | 20250513 | 133300 | 7772197625 | 38050 | 38050 | 38050 | 38000 | 418 |
| 334 | 20250513 | 133200 | 7756305200 | 38050 | 38000 | 38050 | 38000 | 733 |
| 335 | 20250513 | 133100 | 7728424975 | 38050 | 38025 | 38050 | 38000 | 67 |
| 336 | 20250513 | 133000 | 7725876250 | 38000 | 38025 | 38050 | 38000 | 224 |
| 337 | 20250513 | 132900 | 7717359375 | 38025 | 38050 | 38050 | 38000 | 126 |
| 338 | 20250513 | 132800 | 7712565825 | 38050 | 38100 | 38100 | 38050 | 166 |
| 339 | 20250513 | 132700 | 7706246725 | 38050 | 38100 | 38100 | 38050 | 152 |
| 340 | 20250513 | 132600 | 7700457650 | 38050 | 38050 | 38100 | 38050 | 202 |
| 341 | 20250513 | 132500 | 7692770025 | 38050 | 38100 | 38100 | 38050 | 491 |
| 342 | 20250513 | 132400 | 7674068925 | 38100 | 38050 | 38100 | 38050 | 299 |
| 343 | 20250513 | 132300 | 7662686350 | 38050 | 38000 | 38050 | 38000 | 253 |
| 344 | 20250513 | 132200 | 7653062925 | 38000 | 38050 | 38050 | 38000 | 345 |
| 345 | 20250513 | 132100 | 7639941425 | 38025 | 38050 | 38050 | 38000 | 151 |
| 346 | 20250513 | 132000 | 7634199525 | 38000 | 38000 | 38050 | 38000 | 81 |
| 347 | 20250513 | 131900 | 7631120400 | 38050 | 38100 | 38100 | 38000 | 173 |
| 348 | 20250513 | 131800 | 7624540900 | 38050 | 38050 | 38100 | 38050 | 693 |
| 349 | 20250513 | 131700 | 7598169300 | 38100 | 38000 | 38100 | 38000 | 1811 |
| 350 | 20250513 | 131600 | 7529270550 | 38000 | 38000 | 38000 | 37950 | 1136 |
| 351 | 20250513 | 131500 | 7486106675 | 37950 | 37950 | 38000 | 37900 | 361 |
| 352 | 20250513 | 131400 | 7472399950 | 38000 | 37900 | 38000 | 37900 | 894 |
| 353 | 20250513 | 131300 | 7438468400 | 37950 | 37950 | 37950 | 37900 | 126 |
| 354 | 20250513 | 131200 | 7433687625 | 37950 | 37950 | 37950 | 37900 | 376 |
| 355 | 20250513 | 131100 | 7419435750 | 37950 | 37950 | 37950 | 37900 | 119 |
| 356 | 20250513 | 131000 | 7414920200 | 37900 | 37900 | 37950 | 37900 | 220 |
| 357 | 20250513 | 130900 | 7406580975 | 37900 | 37900 | 37950 | 37900 | 158 |
| 358 | 20250513 | 130800 | 7400591750 | 37900 | 37900 | 37950 | 37850 | 759 |
| 359 | 20250513 | 130700 | 7371817600 | 37900 | 37900 | 37950 | 37850 | 106 |
| 360 | 20250513 | 130600 | 7367803725 | 37900 | 37900 | 37950 | 37900 | 92 |
| 361 | 20250513 | 130500 | 7364314725 | 37950 | 37900 | 37950 | 37850 | 281 |
| 362 | 20250513 | 130400 | 7353662425 | 37950 | 37900 | 37950 | 37900 | 48 |
| 363 | 20250513 | 130300 | 7351842750 | 37900 | 37875 | 37950 | 37800 | 839 |
| 364 | 20250513 | 130200 | 7320075025 | 37850 | 37900 | 37900 | 37850 | 148 |
| 365 | 20250513 | 130100 | 7314467725 | 37900 | 37850 | 37900 | 37850 | 82 |
| 366 | 20250513 | 130000 | 7311363200 | 37850 | 37900 | 37900 | 37850 | 156 |
| 367 | 20250513 | 125900 | 7305452150 | 37850 | 37900 | 37950 | 37850 | 837 |
| 368 | 20250513 | 125800 | 7273748825 | 37900 | 37900 | 37950 | 37900 | 129 |
| 369 | 20250513 | 125700 | 7268858975 | 37950 | 37900 | 37950 | 37900 | 314 |
| 370 | 20250513 | 125600 | 7256956625 | 37950 | 37950 | 37950 | 37900 | 221 |
| 371 | 20250513 | 125500 | 7248577075 | 37900 | 37925 | 37950 | 37900 | 14 |
| 372 | 20250513 | 125400 | 7248046175 | 37900 | 37900 | 37950 | 37900 | 117 |
| 373 | 20250513 | 125300 | 7243610925 | 37900 | 37925 | 37950 | 37900 | 49 |
| 374 | 20250513 | 125200 | 7241753425 | 37950 | 37900 | 37950 | 37900 | 35 |
| 375 | 20250513 | 125100 | 7240426400 | 37950 | 37900 | 37950 | 37900 | 219 |
| 376 | 20250513 | 125000 | 7232125175 | 37900 | 37900 | 37950 | 37900 | 326 |
| 377 | 20250513 | 124900 | 7219768400 | 37900 | 37925 | 37950 | 37900 | 135 |
| 378 | 20250513 | 124800 | 7214650075 | 37900 | 37900 | 37950 | 37900 | 57 |
| 379 | 20250513 | 124700 | 7212487225 | 37900 | 37900 | 37950 | 37900 | 165 |
| 380 | 20250513 | 124600 | 7206233475 | 37900 | 37900 | 37950 | 37900 | 29 |
| 381 | 20250513 | 124500 | 7205134150 | 37950 | 37900 | 37950 | 37900 | 95 |
| 382 | 20250513 | 124400 | 7201533375 | 37950 | 37900 | 37950 | 37900 | 35 |
| 383 | 20250513 | 124300 | 7200206225 | 37900 | 37900 | 37950 | 37900 | 31 |
| 384 | 20250513 | 124200 | 7199031225 | 37925 | 37900 | 37950 | 37900 | 173 |
| 385 | 20250513 | 124100 | 7192474325 | 37900 | 37900 | 37950 | 37900 | 37 |
| 386 | 20250513 | 124000 | 7191071950 | 37950 | 37900 | 37950 | 37900 | 143 |
| 387 | 20250513 | 123900 | 7185648725 | 37950 | 37975 | 38000 | 37900 | 1834 |
| 388 | 20250513 | 123800 | 7116067650 | 37950 | 38000 | 38000 | 37950 | 131 |
| 389 | 20250513 | 123700 | 7111095275 | 37950 | 38000 | 38000 | 37950 | 39 |
| 390 | 20250513 | 123600 | 7109614750 | 37950 | 37950 | 38000 | 37950 | 95 |
| 391 | 20250513 | 123500 | 7106009025 | 37950 | 37950 | 38000 | 37950 | 86 |
| 392 | 20250513 | 123400 | 7102742500 | 38000 | 37950 | 38000 | 37950 | 14 |
| 393 | 20250513 | 123300 | 7102211100 | 38000 | 37950 | 38000 | 37950 | 110 |
| 394 | 20250513 | 123200 | 7098035650 | 37950 | 37950 | 38000 | 37950 | 110 |
| 395 | 20250513 | 123100 | 7093860200 | 38000 | 37950 | 38000 | 37950 | 185 |
| 396 | 20250513 | 123000 | 7086838500 | 38000 | 37950 | 38000 | 37950 | 16 |
| 397 | 20250513 | 122900 | 7086230650 | 37950 | 37950 | 38000 | 37950 | 109 |
| 398 | 20250513 | 122800 | 7082093350 | 37900 | 37950 | 38000 | 37900 | 235 |
| 399 | 20250513 | 122700 | 7073175225 | 37950 | 37900 | 38000 | 37900 | 95 |
| 400 | 20250513 | 122600 | 7069570850 | 37950 | 37950 | 38000 | 37900 | 159 |
| 401 | 20250513 | 122500 | 7063536575 | 37950 | 37950 | 38000 | 37925 | 1366 |
| 402 | 20250513 | 122400 | 7011696525 | 38000 | 37950 | 38000 | 37950 | 144 |
| 403 | 20250513 | 122300 | 7006230850 | 38000 | 37950 | 38000 | 37950 | 48 |
| 404 | 20250513 | 122200 | 7004408775 | 37950 | 38000 | 38000 | 37950 | 79 |
| 405 | 20250513 | 122100 | 7001410150 | 38000 | 37975 | 38000 | 37950 | 79 |
| 406 | 20250513 | 122000 | 6998411450 | 38000 | 37950 | 38000 | 37900 | 706 |
| 407 | 20250513 | 121900 | 6971600450 | 37950 | 37900 | 37950 | 37900 | 97 |
| 408 | 20250513 | 121800 | 6967920850 | 37950 | 37925 | 37950 | 37900 | 383 |
| 409 | 20250513 | 121700 | 6953386875 | 37950 | 37950 | 37950 | 37900 | 146 |
| 410 | 20250513 | 121600 | 6947850350 | 37950 | 37950 | 37950 | 37900 | 30 |
| 411 | 20250513 | 121500 | 6946713025 | 37900 | 37950 | 37950 | 37900 | 105 |
| 412 | 20250513 | 121400 | 6942732675 | 37900 | 37950 | 37950 | 37900 | 21 |
| 413 | 20250513 | 121300 | 6941936325 | 37950 | 37950 | 37950 | 37900 | 127 |
| 414 | 20250513 | 121200 | 6937121450 | 37950 | 37900 | 37950 | 37900 | 89 |
| 415 | 20250513 | 121100 | 6933744475 | 37950 | 37900 | 37950 | 37900 | 169 |
| 416 | 20250513 | 121000 | 6927335825 | 37925 | 37900 | 37950 | 37900 | 23 |
| 417 | 20250513 | 120900 | 6926463675 | 37900 | 37900 | 37950 | 37900 | 31 |
| 418 | 20250513 | 120800 | 6925288650 | 37950 | 37950 | 37950 | 37900 | 175 |
| 419 | 20250513 | 120700 | 6918651475 | 37925 | 37900 | 37950 | 37900 | 40 |
| 420 | 20250513 | 120600 | 6917134975 | 37950 | 37900 | 37950 | 37900 | 86 |
| 421 | 20250513 | 120500 | 6913874625 | 37900 | 37900 | 37950 | 37900 | 54 |
| 422 | 20250513 | 120400 | 6911827550 | 37950 | 37875 | 37950 | 37850 | 262 |
| 423 | 20250513 | 120300 | 6901909375 | 37875 | 37850 | 37900 | 37850 | 51 |
| 424 | 20250513 | 120200 | 6899978450 | 37950 | 37850 | 37950 | 37850 | 780 |
| 425 | 20250513 | 120100 | 6870443300 | 37950 | 37900 | 37950 | 37850 | 458 |
| 426 | 20250513 | 120000 | 6853085100 | 37950 | 37900 | 37950 | 37900 | 121 |
| 427 | 20250513 | 115900 | 6848497700 | 37950 | 37850 | 37950 | 37850 | 136 |
| 428 | 20250513 | 115800 | 6843346025 | 37900 | 37850 | 37900 | 37850 | 58 |
| 429 | 20250513 | 115700 | 6841149900 | 37850 | 37850 | 37900 | 37850 | 94 |
| 430 | 20250513 | 115600 | 6837591175 | 37900 | 37850 | 37900 | 37850 | 30 |
| 431 | 20250513 | 115500 | 6836455350 | 37850 | 37850 | 37950 | 37800 | 162 |
| 432 | 20250513 | 115400 | 6830324550 | 37800 | 37850 | 37900 | 37800 | 409 |
| 433 | 20250513 | 115300 | 6814838275 | 37800 | 37800 | 37850 | 37800 | 290 |
| 434 | 20250513 | 115200 | 6803862625 | 37800 | 37850 | 37850 | 37800 | 365 |
| 435 | 20250513 | 115100 | 6790051775 | 37875 | 37900 | 37900 | 37850 | 9 |
| 436 | 20250513 | 115000 | 6789710825 | 37900 | 37850 | 37900 | 37800 | 276 |
| 437 | 20250513 | 114900 | 6779267025 | 37900 | 37850 | 37900 | 37800 | 555 |
| 438 | 20250513 | 114800 | 6758257125 | 37800 | 37800 | 37850 | 37800 | 121 |
| 439 | 20250513 | 114700 | 6753682550 | 37800 | 37825 | 37850 | 37800 | 5 |
| 440 | 20250513 | 114600 | 6753493475 | 37800 | 37800 | 37850 | 37800 | 101 |
| 441 | 20250513 | 114500 | 6749674900 | 37800 | 37850 | 37850 | 37800 | 232 |
| 442 | 20250513 | 114400 | 6740900925 | 37850 | 37800 | 37850 | 37800 | 29 |
| 443 | 20250513 | 114300 | 6739804375 | 37850 | 37825 | 37850 | 37800 | 84 |
| 444 | 20250513 | 114200 | 6736628225 | 37800 | 37850 | 37850 | 37800 | 78 |
| 445 | 20250513 | 114100 | 6733679000 | 37800 | 37850 | 37850 | 37800 | 161 |
| 446 | 20250513 | 114000 | 6727590875 | 37800 | 37800 | 37850 | 37800 | 53 |
| 447 | 20250513 | 113900 | 6725587100 | 37850 | 37850 | 37850 | 37775 | 262 |
| 448 | 20250513 | 113800 | 6715682750 | 37850 | 37800 | 37850 | 37800 | 313 |
| 449 | 20250513 | 113700 | 6703849550 | 37850 | 37800 | 37900 | 37800 | 441 |
| 450 | 20250513 | 113600 | 6687159750 | 37800 | 37800 | 37850 | 37775 | 1315 |
| 451 | 20250513 | 113500 | 6637452225 | 37825 | 37850 | 37900 | 37800 | 1536 |
| 452 | 20250513 | 113400 | 6579315650 | 37850 | 37850 | 37900 | 37850 | 115 |
| 453 | 20250513 | 113300 | 6574962050 | 37850 | 37850 | 37900 | 37850 | 81 |
| 454 | 20250513 | 113200 | 6571892450 | 37900 | 37850 | 37900 | 37850 | 149 |
| 455 | 20250513 | 113100 | 6566251875 | 37850 | 37900 | 37900 | 37850 | 28 |
| 456 | 20250513 | 113000 | 6565191400 | 37900 | 37900 | 37900 | 37850 | 118 |
| 457 | 20250513 | 112900 | 6560723750 | 37875 | 37900 | 37900 | 37850 | 20 |
| 458 | 20250513 | 112800 | 6559965975 | 37850 | 37900 | 37950 | 37850 | 922 |
| 459 | 20250513 | 112700 | 6525022525 | 37900 | 37950 | 37950 | 37900 | 176 |
| 460 | 20250513 | 112600 | 6518347075 | 37950 | 37950 | 37950 | 37900 | 39 |
| 461 | 20250513 | 112500 | 6516868700 | 37950 | 37900 | 37950 | 37900 | 199 |
| 462 | 20250513 | 112400 | 6509325100 | 37900 | 37950 | 37950 | 37900 | 67 |
| 463 | 20250513 | 112300 | 6506784550 | 37900 | 37900 | 37950 | 37900 | 94 |
| 464 | 20250513 | 112200 | 6503221250 | 37950 | 37900 | 37950 | 37900 | 147 |
| 465 | 20250513 | 112100 | 6497644300 | 37900 | 37900 | 37950 | 37900 | 175 |
| 466 | 20250513 | 112000 | 6491011050 | 37900 | 38000 | 38000 | 37900 | 148 |
| 467 | 20250513 | 111900 | 6485394500 | 37950 | 38000 | 38000 | 37950 | 1037 |
| 468 | 20250513 | 111800 | 6446038700 | 38000 | 37950 | 38000 | 37900 | 1058 |
| 469 | 20250513 | 111700 | 6405885750 | 37950 | 38000 | 38000 | 37950 | 61 |
| 470 | 20250513 | 111600 | 6403568600 | 38000 | 37950 | 38000 | 37900 | 88 |
| 471 | 20250513 | 111500 | 6400229900 | 37950 | 37950 | 38000 | 37900 | 175 |
| 472 | 20250513 | 111400 | 6393587050 | 37950 | 37950 | 38000 | 37950 | 188 |
| 473 | 20250513 | 111300 | 6386451750 | 37950 | 37950 | 38000 | 37950 | 9 |
| 474 | 20250513 | 111200 | 6386110000 | 38000 | 37950 | 38000 | 37950 | 85 |
| 475 | 20250513 | 111100 | 6382883900 | 37950 | 37950 | 38000 | 37950 | 38 |
| 476 | 20250513 | 111000 | 6381441650 | 37950 | 37950 | 37950 | 37900 | 64 |
| 477 | 20250513 | 110900 | 6379013050 | 37950 | 38000 | 38000 | 37950 | 45 |
| 478 | 20250513 | 110800 | 6377305150 | 38000 | 37900 | 38000 | 37900 | 23 |
| 479 | 20250513 | 110700 | 6376432400 | 37900 | 37900 | 37950 | 37900 | 192 |
| 480 | 20250513 | 110600 | 6369155300 | 37950 | 37950 | 37950 | 37900 | 168 |
| 481 | 20250513 | 110500 | 6362786150 | 38000 | 37975 | 38000 | 37950 | 286 |
| 482 | 20250513 | 110400 | 6351930625 | 38000 | 37950 | 38000 | 37950 | 299 |
| 483 | 20250513 | 110300 | 6340582925 | 37950 | 37900 | 37950 | 37900 | 117 |
| 484 | 20250513 | 110200 | 6336148175 | 37950 | 37900 | 37950 | 37900 | 18 |
| 485 | 20250513 | 110100 | 6335465600 | 37900 | 37900 | 37900 | 37850 | 594 |
| 486 | 20250513 | 110000 | 6312953600 | 37950 | 37900 | 37950 | 37850 | 69 |
| 487 | 20250513 | 105900 | 6310341450 | 37950 | 37850 | 37950 | 37850 | 465 |
| 488 | 20250513 | 105800 | 6292734150 | 37900 | 37900 | 37900 | 37850 | 79 |
| 489 | 20250513 | 105700 | 6289743575 | 37900 | 37900 | 37900 | 37850 | 866 |
| 490 | 20250513 | 105600 | 6256962425 | 37850 | 37900 | 37900 | 37850 | 112 |
| 491 | 20250513 | 105500 | 6252722925 | 37850 | 37850 | 37900 | 37850 | 23 |
| 492 | 20250513 | 105400 | 6251851625 | 37850 | 37900 | 37900 | 37850 | 66 |
| 493 | 20250513 | 105300 | 6249351475 | 37850 | 37950 | 37950 | 37850 | 282 |
| 494 | 20250513 | 105200 | 6238663475 | 37900 | 37950 | 37950 | 37900 | 7 |
| 495 | 20250513 | 105100 | 6238397975 | 37900 | 37900 | 37950 | 37900 | 92 |
| 496 | 20250513 | 105000 | 6234910425 | 37900 | 37950 | 38000 | 37900 | 185 |
| 497 | 20250513 | 104900 | 6227898525 | 38000 | 37900 | 38000 | 37850 | 319 |
| 498 | 20250513 | 104800 | 6215800075 | 37950 | 37900 | 38000 | 37900 | 283 |
| 499 | 20250513 | 104700 | 6205061825 | 37900 | 37850 | 37950 | 37850 | 491 |
| 500 | 20250513 | 104600 | 6186456175 | 37900 | 37875 | 37900 | 37850 | 345 |
| 501 | 20250513 | 104500 | 6173386775 | 37875 | 37900 | 37900 | 37875 | 21 |
| 502 | 20250513 | 104400 | 6172591050 | 37850 | 37850 | 37900 | 37850 | 85 |
| 503 | 20250513 | 104300 | 6169373050 | 37900 | 37850 | 37900 | 37850 | 1196 |
| 504 | 20250513 | 104200 | 6124044850 | 37900 | 37850 | 37900 | 37850 | 316 |
| 505 | 20250513 | 104100 | 6112071800 | 37900 | 37900 | 37900 | 37850 | 64 |
| 506 | 20250513 | 104000 | 6109647600 | 37900 | 37950 | 37950 | 37850 | 247 |
| 507 | 20250513 | 103900 | 6100286250 | 37950 | 37950 | 37950 | 37900 | 6 |
| 508 | 20250513 | 103800 | 6100058650 | 37900 | 37900 | 37950 | 37900 | 671 |
| 509 | 20250513 | 103700 | 6074627100 | 37950 | 38000 | 38000 | 37950 | 361 |
| 510 | 20250513 | 103600 | 6060927000 | 37950 | 38000 | 38000 | 37950 | 10 |
| 511 | 20250513 | 103500 | 6060547050 | 37950 | 38000 | 38000 | 37950 | 68 |
| 512 | 20250513 | 103400 | 6057966350 | 37950 | 37950 | 37950 | 37900 | 84 |
| 513 | 20250513 | 103300 | 6054778800 | 37950 | 37950 | 38000 | 37900 | 448 |
| 514 | 20250513 | 103200 | 6037784250 | 38000 | 38000 | 38000 | 38000 | 32 |
| 515 | 20250513 | 103100 | 6036568250 | 37950 | 38000 | 38000 | 37900 | 980 |
| 516 | 20250513 | 103000 | 5999390300 | 38050 | 38000 | 38050 | 37950 | 86 |
| 517 | 20250513 | 102900 | 5996122450 | 37950 | 38000 | 38000 | 37950 | 60 |
| 518 | 20250513 | 102800 | 5993843300 | 38000 | 37950 | 38100 | 37900 | 1090 |
| 519 | 20250513 | 102700 | 5952376600 | 37950 | 38050 | 38100 | 37950 | 225 |
| 520 | 20250513 | 102600 | 5943818400 | 38050 | 38000 | 38100 | 37900 | 2774 |
| 521 | 20250513 | 102500 | 5838296650 | 38050 | 38000 | 38050 | 38000 | 768 |
| 522 | 20250513 | 102400 | 5809111925 | 38050 | 38000 | 38050 | 37950 | 99 |
| 523 | 20250513 | 102300 | 5805349875 | 38000 | 38000 | 38050 | 38000 | 115 |
| 524 | 20250513 | 102200 | 5800979575 | 38000 | 38050 | 38050 | 37950 | 234 |
| 525 | 20250513 | 102100 | 5792090425 | 38000 | 38000 | 38050 | 37950 | 1292 |
| 526 | 20250513 | 102000 | 5743000875 | 38000 | 38000 | 38050 | 38000 | 58 |
| 527 | 20250513 | 101900 | 5740796725 | 38050 | 38050 | 38100 | 38000 | 926 |
| 528 | 20250513 | 101800 | 5705579475 | 38100 | 38050 | 38100 | 38000 | 1708 |
| 529 | 20250513 | 101700 | 5640562775 | 38050 | 38000 | 38050 | 38000 | 235 |
| 530 | 20250513 | 101600 | 5631630875 | 38050 | 38000 | 38050 | 38000 | 463 |
| 531 | 20250513 | 101500 | 5614031775 | 38000 | 38100 | 38100 | 38000 | 359 |
| 532 | 20250513 | 101400 | 5600373875 | 38050 | 38050 | 38100 | 38000 | 2384 |
| 533 | 20250513 | 101300 | 5509649825 | 38050 | 38100 | 38100 | 38050 | 811 |
| 534 | 20250513 | 101200 | 5478786825 | 38050 | 38050 | 38100 | 37950 | 1173 |
| 535 | 20250513 | 101100 | 5434175725 | 38000 | 38050 | 38100 | 38000 | 900 |
| 536 | 20250513 | 101000 | 5399943625 | 38100 | 38000 | 38100 | 38000 | 1466 |
| 537 | 20250513 | 100900 | 5344114775 | 38050 | 38000 | 38050 | 38000 | 818 |
| 538 | 20250513 | 100800 | 5313022025 | 38050 | 37900 | 38050 | 37900 | 3926 |
| 539 | 20250513 | 100700 | 5164054625 | 37950 | 37900 | 37950 | 37900 | 114 |
| 540 | 20250513 | 100600 | 5159732175 | 37950 | 37850 | 37950 | 37850 | 871 |
| 541 | 20250513 | 100500 | 5126713725 | 37850 | 37850 | 37850 | 37800 | 402 |
| 542 | 20250513 | 100400 | 5111498125 | 37850 | 37750 | 37850 | 37750 | 597 |
| 543 | 20250513 | 100300 | 5088903875 | 37850 | 37750 | 37850 | 37750 | 770 |
| 544 | 20250513 | 100200 | 5059796875 | 37800 | 37750 | 37800 | 37750 | 382 |
| 545 | 20250513 | 100100 | 5045372075 | 37800 | 37750 | 37800 | 37700 | 1113 |
| 546 | 20250513 | 100000 | 5003345575 | 37750 | 37750 | 37750 | 37700 | 122 |
| 547 | 20250513 | 095900 | 4998740275 | 37700 | 37700 | 37750 | 37650 | 753 |
| 548 | 20250513 | 095800 | 4970355025 | 37700 | 37700 | 37700 | 37650 | 152 |
| 549 | 20250513 | 095700 | 4964629400 | 37700 | 37700 | 37700 | 37650 | 195 |
| 550 | 20250513 | 095600 | 4957284925 | 37650 | 37700 | 37700 | 37650 | 379 |
| 551 | 20250513 | 095500 | 4943011850 | 37700 | 37650 | 37750 | 37600 | 3503 |
| 552 | 20250513 | 095400 | 4811111775 | 37650 | 37725 | 37750 | 37650 | 712 |
| 553 | 20250513 | 095300 | 4784272300 | 37750 | 37650 | 37750 | 37650 | 341 |
| 554 | 20250513 | 095200 | 4771412875 | 37700 | 37700 | 37700 | 37650 | 247 |
| 555 | 20250513 | 095100 | 4762107150 | 37700 | 37650 | 37700 | 37650 | 238 |
| 556 | 20250513 | 095000 | 4753144075 | 37600 | 37700 | 37700 | 37600 | 281 |
| 557 | 20250513 | 094900 | 4742563325 | 37650 | 37650 | 37700 | 37600 | 535 |
| 558 | 20250513 | 094800 | 4722423600 | 37650 | 37600 | 37650 | 37600 | 77 |
| 559 | 20250513 | 094700 | 4719527775 | 37650 | 37600 | 37650 | 37550 | 689 |
| 560 | 20250513 | 094600 | 4693641200 | 37600 | 37650 | 37675 | 37600 | 1026 |
| 561 | 20250513 | 094500 | 4655050200 | 37650 | 37550 | 37800 | 37550 | 1943 |
| 562 | 20250513 | 094400 | 4581882125 | 37600 | 37550 | 37600 | 37500 | 1202 |
| 563 | 20250513 | 094300 | 4536743725 | 37550 | 37550 | 37550 | 37450 | 1855 |
| 564 | 20250513 | 094200 | 4467173050 | 37550 | 37550 | 37550 | 37500 | 612 |
| 565 | 20250513 | 094100 | 4444214850 | 37500 | 37500 | 37550 | 37500 | 1453 |
| 566 | 20250513 | 094000 | 4389716950 | 37550 | 37550 | 37600 | 37500 | 6929 |
| 567 | 20250513 | 093900 | 4129660725 | 37575 | 37600 | 37700 | 37550 | 1229 |
| 568 | 20250513 | 093800 | 4083443625 | 37650 | 37700 | 37750 | 37600 | 2389 |
| 569 | 20250513 | 093700 | 3993505525 | 37700 | 37700 | 37750 | 37700 | 137 |
| 570 | 20250513 | 093600 | 3988340575 | 37700 | 37750 | 37800 | 37700 | 1143 |
| 571 | 20250513 | 093500 | 3945224375 | 37750 | 37700 | 37750 | 37700 | 211 |
| 572 | 20250513 | 093400 | 3937261575 | 37750 | 37750 | 37750 | 37700 | 150 |
| 573 | 20250513 | 093300 | 3931603525 | 37750 | 37750 | 37800 | 37700 | 121 |
| 574 | 20250513 | 093200 | 3927032825 | 37650 | 37850 | 37850 | 37650 | 3872 |
| 575 | 20250513 | 093100 | 3780823400 | 37750 | 37750 | 37800 | 37750 | 1280 |
| 576 | 20250513 | 093000 | 3732443975 | 37750 | 37750 | 37750 | 37650 | 1787 |
| 577 | 20250513 | 092900 | 3665106825 | 37800 | 37700 | 37800 | 37700 | 2173 |
| 578 | 20250513 | 092800 | 3583124025 | 37700 | 37750 | 37750 | 37700 | 1163 |
| 579 | 20250513 | 092700 | 3539262875 | 37750 | 37900 | 37900 | 37700 | 2226 |
| 580 | 20250513 | 092600 | 3455163275 | 37900 | 37650 | 37900 | 37650 | 3211 |
| 581 | 20250513 | 092500 | 3333970525 | 37650 | 37600 | 37700 | 37600 | 1077 |
| 582 | 20250513 | 092400 | 3293431000 | 37600 | 37550 | 37650 | 37550 | 1031 |
| 583 | 20250513 | 092300 | 3254685150 | 37550 | 37450 | 37550 | 37450 | 4373 |
| 584 | 20250513 | 092200 | 3090663800 | 37450 | 37500 | 37650 | 37400 | 5315 |
| 585 | 20250513 | 092100 | 2891567950 | 37650 | 37650 | 37650 | 37400 | 13845 |
| 586 | 20250513 | 092000 | 2371540175 | 37650 | 37750 | 37800 | 37550 | 8760 |
| 587 | 20250513 | 091900 | 2041813900 | 37750 | 37900 | 38000 | 37750 | 6719 |
| 588 | 20250513 | 091800 | 1787597800 | 37950 | 38000 | 38000 | 37850 | 2926 |
| 589 | 20250513 | 091700 | 1676700300 | 38000 | 38000 | 38000 | 37900 | 1235 |
| 590 | 20250513 | 091600 | 1629810000 | 37950 | 38050 | 38050 | 37950 | 974 |
| 591 | 20250513 | 091500 | 1592798700 | 38150 | 38000 | 38150 | 37950 | 2106 |
| 592 | 20250513 | 091400 | 1512723750 | 38000 | 37900 | 38050 | 37900 | 907 |
| 593 | 20250513 | 091300 | 1478286050 | 37950 | 38100 | 38100 | 37900 | 6430 |
| 594 | 20250513 | 091200 | 1233955200 | 38100 | 38050 | 38150 | 38050 | 773 |
| 595 | 20250513 | 091100 | 1204516075 | 38050 | 38150 | 38150 | 38050 | 876 |
| 596 | 20250513 | 091000 | 1171145675 | 38150 | 38150 | 38150 | 38100 | 546 |
| 597 | 20250513 | 090900 | 1150329925 | 38200 | 38200 | 38200 | 38100 | 493 |
| 598 | 20250513 | 090800 | 1131518300 | 38200 | 38200 | 38250 | 38150 | 596 |
| 599 | 20250513 | 090700 | 1108749950 | 38200 | 38300 | 38350 | 38200 | 909 |
| 600 | 20250513 | 090600 | 1073950700 | 38300 | 38250 | 38350 | 38200 | 1701 |
| 601 | 20250513 | 090500 | 1008811600 | 38250 | 38350 | 38400 | 38250 | 1548 |
| 602 | 20250513 | 090400 | 949521500 | 38350 | 38400 | 38400 | 38200 | 1330 |
| 603 | 20250513 | 090300 | 898578900 | 38400 | 38450 | 38500 | 38300 | 2300 |
| 604 | 20250513 | 090200 | 810226350 | 38450 | 38400 | 38600 | 38400 | 8100 |
| 605 | 20250513 | 090100 | 498281500 | 38400 | 38150 | 38500 | 38150 | 4823 |
| 606 | 20250513 | 090000 | 313025700 | 38250 | 38200 | 38250 | 38000 | 8201 |