32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250516 | 185500 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 9910 |
| 3 | 20250516 | 185400 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 4 | 20250516 | 185300 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 5 | 20250516 | 185200 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 6 | 20250516 | 185100 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 7 | 20250516 | 185000 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 8 | 20250516 | 184900 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 9 | 20250516 | 184800 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 10 | 20250516 | 184700 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 11 | 20250516 | 184600 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 12 | 20250516 | 184500 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 13 | 20250516 | 184400 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 14 | 20250516 | 184300 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 15 | 20250516 | 184200 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 16 | 20250516 | 184100 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 17 | 20250516 | 184000 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 18 | 20250516 | 183900 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 19 | 20250516 | 183800 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 20 | 20250516 | 183700 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 21 | 20250516 | 183600 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 22 | 20250516 | 183500 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 23 | 20250516 | 183400 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 24 | 20250516 | 183300 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 25 | 20250516 | 183200 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 26 | 20250516 | 183100 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 27 | 20250516 | 183000 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 28 | 20250516 | 182900 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 29 | 20250516 | 182800 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 30 | 20250516 | 182700 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 31 | 20250516 | 182600 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 32 | 20250516 | 182500 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 9910 |
| 33 | 20250516 | 182400 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 34 | 20250516 | 182300 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 35 | 20250516 | 182200 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 36 | 20250516 | 182100 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 37 | 20250516 | 182000 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 38 | 20250516 | 181900 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 39 | 20250516 | 181800 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 40 | 20250516 | 181700 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 41 | 20250516 | 181600 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 42 | 20250516 | 181500 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 43 | 20250516 | 181400 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 44 | 20250516 | 181300 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 45 | 20250516 | 181200 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 46 | 20250516 | 181100 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 47 | 20250516 | 181000 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 48 | 20250516 | 180900 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 49 | 20250516 | 180800 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 50 | 20250516 | 180700 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 51 | 20250516 | 180600 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 52 | 20250516 | 180500 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 53 | 20250516 | 180400 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 54 | 20250516 | 180300 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 55 | 20250516 | 180200 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 56 | 20250516 | 180100 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 57 | 20250516 | 180000 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 58 | 20250516 | 175900 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 59 | 20250516 | 175800 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 60 | 20250516 | 175700 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 61 | 20250516 | 175600 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 62 | 20250516 | 175500 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 9910 |
| 63 | 20250516 | 175400 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 64 | 20250516 | 175300 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 65 | 20250516 | 175200 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 66 | 20250516 | 175100 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 67 | 20250516 | 175000 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 68 | 20250516 | 174900 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 69 | 20250516 | 174800 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 70 | 20250516 | 174700 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 71 | 20250516 | 174600 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 72 | 20250516 | 174500 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 73 | 20250516 | 174400 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 74 | 20250516 | 174300 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 75 | 20250516 | 174200 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 76 | 20250516 | 174100 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 77 | 20250516 | 174000 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 78 | 20250516 | 173900 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 79 | 20250516 | 173800 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 80 | 20250516 | 173700 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 81 | 20250516 | 173600 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 82 | 20250516 | 173500 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 83 | 20250516 | 173400 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 84 | 20250516 | 173300 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 85 | 20250516 | 173200 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 86 | 20250516 | 173100 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 87 | 20250516 | 173000 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 88 | 20250516 | 172900 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 89 | 20250516 | 172800 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 90 | 20250516 | 172700 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 91 | 20250516 | 172600 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 92 | 20250516 | 172500 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 9910 |
| 93 | 20250516 | 172400 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 94 | 20250516 | 172300 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 95 | 20250516 | 172200 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 96 | 20250516 | 172100 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 97 | 20250516 | 172000 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 98 | 20250516 | 171900 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 99 | 20250516 | 171800 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 100 | 20250516 | 171700 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 101 | 20250516 | 171600 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 102 | 20250516 | 171500 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 103 | 20250516 | 171400 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 104 | 20250516 | 171300 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 105 | 20250516 | 171200 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 106 | 20250516 | 171100 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 107 | 20250516 | 171000 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 108 | 20250516 | 170900 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 109 | 20250516 | 170800 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 110 | 20250516 | 170700 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 111 | 20250516 | 170600 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 112 | 20250516 | 170500 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 113 | 20250516 | 170400 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 114 | 20250516 | 170300 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 115 | 20250516 | 170200 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 116 | 20250516 | 170100 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 117 | 20250516 | 170000 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 118 | 20250516 | 165900 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 119 | 20250516 | 165800 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 120 | 20250516 | 165700 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 121 | 20250516 | 165600 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 122 | 20250516 | 165500 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 9910 |
| 123 | 20250516 | 165400 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 124 | 20250516 | 165300 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 125 | 20250516 | 165200 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 126 | 20250516 | 165100 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 127 | 20250516 | 165000 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 128 | 20250516 | 164900 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 129 | 20250516 | 164800 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 130 | 20250516 | 164700 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 131 | 20250516 | 164600 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 132 | 20250516 | 164500 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 133 | 20250516 | 164400 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 134 | 20250516 | 164300 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 135 | 20250516 | 164200 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 136 | 20250516 | 164100 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 137 | 20250516 | 164000 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 138 | 20250516 | 163900 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 139 | 20250516 | 163800 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 140 | 20250516 | 163700 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 141 | 20250516 | 163600 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 142 | 20250516 | 163500 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 143 | 20250516 | 163400 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 144 | 20250516 | 163300 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 145 | 20250516 | 163200 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 146 | 20250516 | 163100 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 147 | 20250516 | 163000 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 148 | 20250516 | 162900 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 149 | 20250516 | 162800 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 150 | 20250516 | 162700 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 151 | 20250516 | 162600 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 152 | 20250516 | 162500 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 9910 |
| 153 | 20250516 | 162400 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 154 | 20250516 | 162300 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 155 | 20250516 | 162200 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 156 | 20250516 | 162100 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 157 | 20250516 | 162000 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 158 | 20250516 | 161900 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 159 | 20250516 | 161800 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 160 | 20250516 | 161700 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 161 | 20250516 | 161600 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 162 | 20250516 | 161500 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 163 | 20250516 | 161400 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 164 | 20250516 | 161300 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 165 | 20250516 | 161200 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 166 | 20250516 | 161100 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 167 | 20250516 | 161000 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 168 | 20250516 | 160900 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 169 | 20250516 | 160800 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 170 | 20250516 | 160700 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 171 | 20250516 | 160600 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 172 | 20250516 | 160500 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 173 | 20250516 | 160400 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 174 | 20250516 | 160300 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 175 | 20250516 | 160200 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 176 | 20250516 | 160100 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 177 | 20250516 | 160000 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 178 | 20250516 | 155900 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 179 | 20250516 | 155800 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 180 | 20250516 | 155700 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 181 | 20250516 | 155600 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 182 | 20250516 | 155500 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 9910 |
| 183 | 20250516 | 155400 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 184 | 20250516 | 155300 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 185 | 20250516 | 155200 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 186 | 20250516 | 155100 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 187 | 20250516 | 155000 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 188 | 20250516 | 154900 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 189 | 20250516 | 154800 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 190 | 20250516 | 154700 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 191 | 20250516 | 154600 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 192 | 20250516 | 154500 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 193 | 20250516 | 154400 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 194 | 20250516 | 154300 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 195 | 20250516 | 154200 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 196 | 20250516 | 154100 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 197 | 20250516 | 154000 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 198 | 20250516 | 153900 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 199 | 20250516 | 153800 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 200 | 20250516 | 153700 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 201 | 20250516 | 153600 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 202 | 20250516 | 153500 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 203 | 20250516 | 153400 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 204 | 20250516 | 153300 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 205 | 20250516 | 153200 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 206 | 20250516 | 153100 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 207 | 20250516 | 153000 | 13240631900 | 35100 | 35100 | 35100 | 35100 | 9910 |
| 208 | 20250516 | 152900 | 12892790900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 209 | 20250516 | 152800 | 12892790900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 210 | 20250516 | 152700 | 12892790900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 211 | 20250516 | 152600 | 12892790900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 212 | 20250516 | 152500 | 12892790900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 213 | 20250516 | 152400 | 12892790900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 214 | 20250516 | 152300 | 12892790900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 215 | 20250516 | 152200 | 12892790900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 216 | 20250516 | 152100 | 12892790900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 217 | 20250516 | 152000 | 12892790900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 218 | 20250516 | 151900 | 12892790900 | 35050 | 35050 | 35100 | 35050 | 2612 |
| 219 | 20250516 | 151800 | 12801153150 | 35050 | 35100 | 35150 | 35050 | 880 |
| 220 | 20250516 | 151700 | 12770263600 | 35100 | 35050 | 35150 | 35050 | 5591 |
| 221 | 20250516 | 151600 | 12574025500 | 35050 | 35050 | 35100 | 35050 | 1617 |
| 222 | 20250516 | 151500 | 12517296500 | 35100 | 35100 | 35100 | 35050 | 1584 |
| 223 | 20250516 | 151400 | 12461741350 | 35100 | 35050 | 35100 | 35050 | 1138 |
| 224 | 20250516 | 151300 | 12421831300 | 35100 | 35050 | 35100 | 35050 | 1294 |
| 225 | 20250516 | 151200 | 12376459450 | 35050 | 35100 | 35100 | 35000 | 2067 |
| 226 | 20250516 | 151100 | 12304010850 | 35050 | 35100 | 35100 | 35050 | 1291 |
| 227 | 20250516 | 151000 | 12258726500 | 35100 | 35100 | 35150 | 35100 | 1082 |
| 228 | 20250516 | 150900 | 12220746000 | 35100 | 35100 | 35150 | 35100 | 1068 |
| 229 | 20250516 | 150800 | 12183240000 | 35150 | 35100 | 35150 | 35100 | 984 |
| 230 | 20250516 | 150700 | 12148656950 | 35150 | 35150 | 35150 | 35100 | 1059 |
| 231 | 20250516 | 150600 | 12111469450 | 35150 | 35100 | 35150 | 35100 | 549 |
| 232 | 20250516 | 150500 | 12092188000 | 35150 | 35100 | 35150 | 35000 | 1716 |
| 233 | 20250516 | 150400 | 12031992950 | 35100 | 35050 | 35100 | 35000 | 1163 |
| 234 | 20250516 | 150300 | 11991219600 | 35050 | 35050 | 35100 | 35050 | 263 |
| 235 | 20250516 | 150200 | 11981999400 | 35050 | 35075 | 35100 | 35000 | 845 |
| 236 | 20250516 | 150100 | 11952393975 | 35100 | 35100 | 35100 | 35050 | 238 |
| 237 | 20250516 | 150000 | 11944048825 | 35000 | 35000 | 35150 | 35000 | 1519 |
| 238 | 20250516 | 145900 | 11890818975 | 35000 | 35050 | 35050 | 34950 | 1026 |
| 239 | 20250516 | 145800 | 11854910725 | 35050 | 35000 | 35050 | 34950 | 993 |
| 240 | 20250516 | 145700 | 11820183275 | 35000 | 35000 | 35050 | 34950 | 817 |
| 241 | 20250516 | 145600 | 11791596475 | 35050 | 35000 | 35050 | 35000 | 160 |
| 242 | 20250516 | 145500 | 11785993475 | 35000 | 35000 | 35050 | 35000 | 894 |
| 243 | 20250516 | 145400 | 11754696725 | 35050 | 35000 | 35050 | 35000 | 966 |
| 244 | 20250516 | 145300 | 11720875525 | 35050 | 35100 | 35100 | 35050 | 647 |
| 245 | 20250516 | 145200 | 11698197525 | 35100 | 35050 | 35100 | 35000 | 1352 |
| 246 | 20250516 | 145100 | 11650792425 | 35000 | 35050 | 35050 | 35000 | 238 |
| 247 | 20250516 | 145000 | 11642460875 | 35050 | 35050 | 35050 | 35000 | 1057 |
| 248 | 20250516 | 144900 | 11605462025 | 35000 | 35050 | 35100 | 35000 | 934 |
| 249 | 20250516 | 144800 | 11572756175 | 35050 | 35050 | 35100 | 35000 | 315 |
| 250 | 20250516 | 144700 | 11561723225 | 35050 | 35000 | 35050 | 35000 | 869 |
| 251 | 20250516 | 144600 | 11531302175 | 35050 | 35050 | 35050 | 35000 | 558 |
| 252 | 20250516 | 144500 | 11511752725 | 35000 | 35000 | 35100 | 35000 | 1003 |
| 253 | 20250516 | 144400 | 11476618675 | 35000 | 35100 | 35100 | 35000 | 4170 |
| 254 | 20250516 | 144300 | 11330562525 | 35150 | 35100 | 35150 | 35100 | 261 |
| 255 | 20250516 | 144200 | 11321394875 | 35150 | 35150 | 35200 | 35100 | 797 |
| 256 | 20250516 | 144100 | 11293400375 | 35150 | 35300 | 35300 | 35050 | 4732 |
| 257 | 20250516 | 144000 | 11127125175 | 35250 | 35250 | 35300 | 35250 | 1871 |
| 258 | 20250516 | 143900 | 11061172375 | 35250 | 35250 | 35300 | 35250 | 752 |
| 259 | 20250516 | 143800 | 11034663575 | 35250 | 35250 | 35300 | 35250 | 382 |
| 260 | 20250516 | 143700 | 11021190325 | 35300 | 35250 | 35300 | 35200 | 816 |
| 261 | 20250516 | 143600 | 10992441525 | 35250 | 35200 | 35300 | 35200 | 1450 |
| 262 | 20250516 | 143500 | 10941348425 | 35200 | 35200 | 35250 | 35200 | 842 |
| 263 | 20250516 | 143400 | 10911704475 | 35200 | 35200 | 35250 | 35150 | 1495 |
| 264 | 20250516 | 143300 | 10859069225 | 35200 | 35150 | 35200 | 35100 | 901 |
| 265 | 20250516 | 143200 | 10827395175 | 35150 | 35100 | 35150 | 35050 | 739 |
| 266 | 20250516 | 143100 | 10801454375 | 35100 | 35050 | 35100 | 35050 | 1006 |
| 267 | 20250516 | 143000 | 10766158325 | 35050 | 35050 | 35100 | 35050 | 1022 |
| 268 | 20250516 | 142900 | 10730332925 | 35100 | 35050 | 35100 | 35000 | 1425 |
| 269 | 20250516 | 142800 | 10680401875 | 35050 | 35000 | 35050 | 35000 | 1463 |
| 270 | 20250516 | 142700 | 10629162525 | 34950 | 34950 | 35000 | 34950 | 4708 |
| 271 | 20250516 | 142600 | 10464487275 | 34900 | 34900 | 34900 | 34900 | 1032 |
| 272 | 20250516 | 142500 | 10428470475 | 34850 | 34900 | 34900 | 34850 | 1511 |
| 273 | 20250516 | 142400 | 10375761575 | 34900 | 34900 | 34900 | 34850 | 1287 |
| 274 | 20250516 | 142300 | 10330875675 | 34850 | 34850 | 34850 | 34800 | 572 |
| 275 | 20250516 | 142200 | 10310946875 | 34850 | 34800 | 34850 | 34800 | 1532 |
| 276 | 20250516 | 142100 | 10257572425 | 34800 | 34800 | 34800 | 34800 | 416 |
| 277 | 20250516 | 142000 | 10243095625 | 34800 | 34800 | 34850 | 34800 | 791 |
| 278 | 20250516 | 141900 | 10215568125 | 34750 | 34750 | 34800 | 34750 | 986 |
| 279 | 20250516 | 141800 | 10181292125 | 34800 | 34800 | 34800 | 34750 | 158 |
| 280 | 20250516 | 141700 | 10175800175 | 34800 | 34800 | 34800 | 34750 | 1049 |
| 281 | 20250516 | 141600 | 10139325575 | 34800 | 34800 | 34800 | 34750 | 432 |
| 282 | 20250516 | 141500 | 10124300425 | 34750 | 34750 | 34800 | 34750 | 1499 |
| 283 | 20250516 | 141400 | 10072177625 | 34800 | 34800 | 34800 | 34650 | 14713 |
| 284 | 20250516 | 141300 | 9561889675 | 34800 | 34800 | 34850 | 34800 | 639 |
| 285 | 20250516 | 141200 | 9539652375 | 34800 | 34800 | 34825 | 34800 | 1013 |
| 286 | 20250516 | 141100 | 9504399900 | 34800 | 34800 | 34800 | 34800 | 325 |
| 287 | 20250516 | 141000 | 9493089900 | 34800 | 34800 | 34800 | 34800 | 734 |
| 288 | 20250516 | 140900 | 9467546700 | 34850 | 34800 | 34850 | 34750 | 4176 |
| 289 | 20250516 | 140800 | 9322281300 | 34800 | 34825 | 34850 | 34800 | 407 |
| 290 | 20250516 | 140700 | 9308117600 | 34850 | 34850 | 34850 | 34800 | 630 |
| 291 | 20250516 | 140600 | 9286191300 | 34850 | 34850 | 34900 | 34800 | 1243 |
| 292 | 20250516 | 140500 | 9242874000 | 34800 | 34850 | 34850 | 34800 | 856 |
| 293 | 20250516 | 140400 | 9213081100 | 34850 | 34800 | 34850 | 34800 | 749 |
| 294 | 20250516 | 140300 | 9187010550 | 34800 | 34800 | 34850 | 34800 | 567 |
| 295 | 20250516 | 140200 | 9167264400 | 34800 | 34800 | 34850 | 34800 | 681 |
| 296 | 20250516 | 140100 | 9143565000 | 34800 | 34800 | 34850 | 34800 | 393 |
| 297 | 20250516 | 140000 | 9129886200 | 34800 | 34800 | 34850 | 34800 | 1370 |
| 298 | 20250516 | 135900 | 9082179200 | 34800 | 34850 | 34850 | 34800 | 898 |
| 299 | 20250516 | 135800 | 9050921050 | 34850 | 34850 | 34900 | 34800 | 623 |
| 300 | 20250516 | 135700 | 9029209750 | 34800 | 34850 | 34900 | 34800 | 3858 |
| 301 | 20250516 | 135600 | 8894759850 | 34850 | 34900 | 34900 | 34850 | 191 |
| 302 | 20250516 | 135500 | 8888102300 | 34850 | 34900 | 34900 | 34850 | 1212 |
| 303 | 20250516 | 135400 | 8845860700 | 34850 | 34900 | 34900 | 34850 | 870 |
| 304 | 20250516 | 135300 | 8815540650 | 34900 | 34900 | 34900 | 34850 | 358 |
| 305 | 20250516 | 135200 | 8803055650 | 34900 | 34950 | 34950 | 34850 | 751 |
| 306 | 20250516 | 135100 | 8776852950 | 34950 | 34950 | 35000 | 34800 | 22141 |
| 307 | 20250516 | 135000 | 8004930900 | 34950 | 35000 | 35000 | 34950 | 673 |
| 308 | 20250516 | 134900 | 7981407100 | 35000 | 35000 | 35000 | 34950 | 657 |
| 309 | 20250516 | 134800 | 7958443250 | 34950 | 34950 | 34950 | 34950 | 241 |
| 310 | 20250516 | 134700 | 7950020300 | 35000 | 35000 | 35000 | 34950 | 717 |
| 311 | 20250516 | 134600 | 7924955700 | 35000 | 35000 | 35000 | 34950 | 166 |
| 312 | 20250516 | 134500 | 7919149900 | 35000 | 35000 | 35000 | 34950 | 695 |
| 313 | 20250516 | 134400 | 7894856900 | 35000 | 34950 | 35000 | 34950 | 600 |
| 314 | 20250516 | 134300 | 7873884900 | 34950 | 34950 | 34950 | 34950 | 84 |
| 315 | 20250516 | 134200 | 7870949100 | 34950 | 35000 | 35000 | 34900 | 1912 |
| 316 | 20250516 | 134100 | 7804099900 | 34950 | 34950 | 35000 | 34950 | 1682 |
| 317 | 20250516 | 134000 | 7745239000 | 34950 | 34950 | 35000 | 34900 | 1108 |
| 318 | 20250516 | 133900 | 7706519750 | 35000 | 34950 | 35000 | 34950 | 644 |
| 319 | 20250516 | 133800 | 7684011850 | 34950 | 34950 | 35000 | 34950 | 86 |
| 320 | 20250516 | 133700 | 7681006100 | 35000 | 34950 | 35000 | 34950 | 630 |
| 321 | 20250516 | 133600 | 7658987550 | 34950 | 35000 | 35000 | 34950 | 208 |
| 322 | 20250516 | 133500 | 7651717900 | 35000 | 34950 | 35000 | 34900 | 1627 |
| 323 | 20250516 | 133400 | 7594862100 | 34950 | 34950 | 34950 | 34950 | 746 |
| 324 | 20250516 | 133300 | 7568789400 | 34950 | 34950 | 34950 | 34900 | 871 |
| 325 | 20250516 | 133200 | 7538349100 | 34950 | 34950 | 34950 | 34900 | 609 |
| 326 | 20250516 | 133100 | 7517091450 | 34950 | 34925 | 34950 | 34900 | 129 |
| 327 | 20250516 | 133000 | 7512584850 | 34900 | 34925 | 34950 | 34900 | 613 |
| 328 | 20250516 | 132900 | 7491188250 | 34900 | 34900 | 34925 | 34900 | 603 |
| 329 | 20250516 | 132800 | 7470143525 | 34900 | 34900 | 34900 | 34900 | 39 |
| 330 | 20250516 | 132700 | 7468782425 | 34900 | 34950 | 34950 | 34900 | 567 |
| 331 | 20250516 | 132600 | 7448992825 | 34900 | 34900 | 34950 | 34900 | 573 |
| 332 | 20250516 | 132500 | 7428994775 | 34900 | 34900 | 34900 | 34900 | 2117 |
| 333 | 20250516 | 132400 | 7355111475 | 34900 | 34900 | 34900 | 34850 | 946 |
| 334 | 20250516 | 132300 | 7322120425 | 34900 | 34900 | 34950 | 34900 | 151 |
| 335 | 20250516 | 132200 | 7316847475 | 34950 | 34950 | 34950 | 34900 | 586 |
| 336 | 20250516 | 132100 | 7296394675 | 34900 | 34900 | 34950 | 34900 | 53 |
| 337 | 20250516 | 132000 | 7294544475 | 34900 | 34950 | 34950 | 34900 | 671 |
| 338 | 20250516 | 131900 | 7271121825 | 34900 | 34900 | 34950 | 34900 | 580 |
| 339 | 20250516 | 131800 | 7250879775 | 34950 | 34900 | 34950 | 34900 | 55 |
| 340 | 20250516 | 131700 | 7248958675 | 34950 | 34925 | 34950 | 34900 | 705 |
| 341 | 20250516 | 131600 | 7224346075 | 34925 | 34900 | 34925 | 34900 | 10 |
| 342 | 20250516 | 131500 | 7223996925 | 34900 | 34950 | 34950 | 34900 | 690 |
| 343 | 20250516 | 131400 | 7199912325 | 34950 | 34950 | 35000 | 34850 | 994 |
| 344 | 20250516 | 131300 | 7165207975 | 34950 | 34950 | 34950 | 34950 | 252 |
| 345 | 20250516 | 131200 | 7156400575 | 34950 | 34900 | 34950 | 34900 | 725 |
| 346 | 20250516 | 131100 | 7131089125 | 34900 | 34950 | 35000 | 34900 | 213 |
| 347 | 20250516 | 131000 | 7123643825 | 34950 | 34950 | 35000 | 34950 | 618 |
| 348 | 20250516 | 130900 | 7102044625 | 34950 | 35000 | 35000 | 34950 | 727 |
| 349 | 20250516 | 130800 | 7076634625 | 34950 | 34950 | 35000 | 34950 | 42 |
| 350 | 20250516 | 130700 | 7075165975 | 34950 | 34950 | 35000 | 34950 | 630 |
| 351 | 20250516 | 130600 | 7053146175 | 34950 | 35000 | 35000 | 34950 | 52 |
| 352 | 20250516 | 130500 | 7051326225 | 35000 | 35000 | 35050 | 34950 | 56 |
| 353 | 20250516 | 130400 | 7049366375 | 35000 | 35000 | 35050 | 35000 | 91 |
| 354 | 20250516 | 130300 | 7046181325 | 35000 | 35000 | 35050 | 35000 | 1248 |
| 355 | 20250516 | 130200 | 7002498825 | 35000 | 35050 | 35050 | 35000 | 6 |
| 356 | 20250516 | 130100 | 7002288775 | 35050 | 35000 | 35050 | 35000 | 645 |
| 357 | 20250516 | 130000 | 6979713725 | 35000 | 35000 | 35025 | 35000 | 408 |
| 358 | 20250516 | 125900 | 6965433700 | 35000 | 35000 | 35050 | 35000 | 131 |
| 359 | 20250516 | 125800 | 6960847350 | 35000 | 35000 | 35050 | 35000 | 73 |
| 360 | 20250516 | 125700 | 6958290250 | 35050 | 35050 | 35050 | 35000 | 85 |
| 361 | 20250516 | 125600 | 6955314750 | 35000 | 34950 | 35050 | 34950 | 3710 |
| 362 | 20250516 | 125500 | 6825465850 | 35000 | 35000 | 35000 | 35000 | 28 |
| 363 | 20250516 | 125400 | 6824485850 | 35000 | 34950 | 35000 | 34900 | 295 |
| 364 | 20250516 | 125300 | 6814177100 | 34900 | 34900 | 34950 | 34900 | 73 |
| 365 | 20250516 | 125200 | 6811628500 | 34900 | 34950 | 34950 | 34900 | 29 |
| 366 | 20250516 | 125100 | 6810615850 | 34900 | 34900 | 34950 | 34900 | 1177 |
| 367 | 20250516 | 125000 | 6769537200 | 34900 | 34900 | 34900 | 34850 | 44 |
| 368 | 20250516 | 124900 | 6768002475 | 34850 | 34850 | 34850 | 34850 | 29 |
| 369 | 20250516 | 124800 | 6766991825 | 34850 | 34900 | 34900 | 34850 | 74 |
| 370 | 20250516 | 124700 | 6764411225 | 34850 | 34900 | 34900 | 34850 | 13 |
| 371 | 20250516 | 124600 | 6763957575 | 34900 | 34850 | 34900 | 34850 | 160 |
| 372 | 20250516 | 124500 | 6758380175 | 34850 | 34850 | 34900 | 34800 | 304 |
| 373 | 20250516 | 124400 | 6747785225 | 34850 | 34850 | 34900 | 34850 | 443 |
| 374 | 20250516 | 124300 | 6732345325 | 34850 | 34900 | 34900 | 34850 | 1548 |
| 375 | 20250516 | 124200 | 6678395175 | 34900 | 34900 | 34900 | 34900 | 27 |
| 376 | 20250516 | 124100 | 6677452875 | 34900 | 34850 | 34900 | 34850 | 49 |
| 377 | 20250516 | 124000 | 6675743925 | 34900 | 34900 | 34900 | 34900 | 38 |
| 378 | 20250516 | 123900 | 6674417725 | 34900 | 34850 | 34900 | 34850 | 209 |
| 379 | 20250516 | 123800 | 6667126425 | 34900 | 34900 | 34900 | 34900 | 97 |
| 380 | 20250516 | 123700 | 6663741125 | 34900 | 34900 | 34900 | 34850 | 242 |
| 381 | 20250516 | 123600 | 6655297125 | 34850 | 34850 | 34900 | 34850 | 41 |
| 382 | 20250516 | 123500 | 6653867675 | 34900 | 34850 | 34900 | 34850 | 158 |
| 383 | 20250516 | 123400 | 6648360275 | 34850 | 34900 | 34900 | 34800 | 20069 |
| 384 | 20250516 | 123300 | 5949813725 | 34950 | 34850 | 34950 | 34850 | 1544 |
| 385 | 20250516 | 123200 | 5895998425 | 34900 | 34900 | 34900 | 34850 | 153 |
| 386 | 20250516 | 123100 | 5890661175 | 34900 | 34950 | 34950 | 34900 | 523 |
| 387 | 20250516 | 123000 | 5872408275 | 34950 | 34950 | 34950 | 34900 | 771 |
| 388 | 20250516 | 122900 | 5845499925 | 34900 | 34950 | 34950 | 34900 | 393 |
| 389 | 20250516 | 122800 | 5831771325 | 34900 | 34900 | 34950 | 34900 | 85 |
| 390 | 20250516 | 122700 | 5828804725 | 34900 | 34900 | 34950 | 34900 | 154 |
| 391 | 20250516 | 122600 | 5823430075 | 34900 | 34900 | 34900 | 34850 | 384 |
| 392 | 20250516 | 122500 | 5810028525 | 34850 | 34850 | 34900 | 34850 | 1491 |
| 393 | 20250516 | 122400 | 5758067125 | 34900 | 34900 | 34900 | 34900 | 28 |
| 394 | 20250516 | 122300 | 5757089925 | 34900 | 34900 | 34900 | 34900 | 664 |
| 395 | 20250516 | 122200 | 5733916325 | 34850 | 34850 | 34850 | 34850 | 20 |
| 396 | 20250516 | 122100 | 5733219325 | 34850 | 34850 | 34900 | 34850 | 406 |
| 397 | 20250516 | 122000 | 5719068875 | 34900 | 34900 | 34900 | 34850 | 217 |
| 398 | 20250516 | 121900 | 5711503075 | 34850 | 34850 | 34900 | 34850 | 61 |
| 399 | 20250516 | 121800 | 5709376375 | 34850 | 34850 | 34900 | 34850 | 101 |
| 400 | 20250516 | 121700 | 5705855125 | 34900 | 34900 | 34900 | 34850 | 39 |
| 401 | 20250516 | 121600 | 5704495125 | 34900 | 34900 | 34900 | 34900 | 26 |
| 402 | 20250516 | 121500 | 5703587725 | 34900 | 34850 | 34900 | 34850 | 104 |
| 403 | 20250516 | 121400 | 5699960925 | 34850 | 34900 | 34900 | 34850 | 230 |
| 404 | 20250516 | 121300 | 5691939675 | 34900 | 34900 | 34900 | 34900 | 89 |
| 405 | 20250516 | 121200 | 5688833575 | 34900 | 34900 | 34950 | 34850 | 1359 |
| 406 | 20250516 | 121100 | 5641411725 | 34900 | 34800 | 34900 | 34800 | 105 |
| 407 | 20250516 | 121000 | 5637753025 | 34850 | 34900 | 34900 | 34850 | 833 |
| 408 | 20250516 | 120900 | 5608722025 | 34850 | 34850 | 34900 | 34800 | 414 |
| 409 | 20250516 | 120800 | 5594294275 | 34850 | 34900 | 34900 | 34850 | 299 |
| 410 | 20250516 | 120700 | 5583873425 | 34850 | 34800 | 34900 | 34800 | 715 |
| 411 | 20250516 | 120600 | 5558985625 | 34850 | 34850 | 34850 | 34800 | 199 |
| 412 | 20250516 | 120500 | 5552060100 | 34850 | 34850 | 34850 | 34800 | 242 |
| 413 | 20250516 | 120400 | 5543629800 | 34850 | 34900 | 34900 | 34850 | 677 |
| 414 | 20250516 | 120300 | 5520035000 | 34850 | 34850 | 34900 | 34850 | 474 |
| 415 | 20250516 | 120200 | 5503513950 | 34850 | 34900 | 34900 | 34850 | 1689 |
| 416 | 20250516 | 120100 | 5444649650 | 34900 | 34950 | 34950 | 34850 | 425 |
| 417 | 20250516 | 120000 | 5429831550 | 34900 | 34900 | 34950 | 34850 | 472 |
| 418 | 20250516 | 115900 | 5413360000 | 34900 | 34900 | 34950 | 34900 | 355 |
| 419 | 20250516 | 115800 | 5400970350 | 34900 | 34950 | 34950 | 34900 | 645 |
| 420 | 20250516 | 115700 | 5378455450 | 34950 | 34950 | 34950 | 34950 | 593 |
| 421 | 20250516 | 115600 | 5357730100 | 34950 | 34950 | 34950 | 34950 | 354 |
| 422 | 20250516 | 115500 | 5345357800 | 35000 | 34900 | 35000 | 34900 | 100 |
| 423 | 20250516 | 115400 | 5341862400 | 34950 | 34950 | 34950 | 34900 | 158 |
| 424 | 20250516 | 115300 | 5336342150 | 34950 | 34900 | 35000 | 34900 | 259 |
| 425 | 20250516 | 115200 | 5327290650 | 34950 | 34900 | 34950 | 34900 | 121 |
| 426 | 20250516 | 115100 | 5323063650 | 34900 | 34900 | 34900 | 34850 | 518 |
| 427 | 20250516 | 115000 | 5304988800 | 34950 | 34900 | 34950 | 34900 | 24 |
| 428 | 20250516 | 114900 | 5304151000 | 34900 | 34950 | 34950 | 34900 | 212 |
| 429 | 20250516 | 114800 | 5296742600 | 34950 | 34950 | 34950 | 34900 | 282 |
| 430 | 20250516 | 114700 | 5286895250 | 34950 | 34950 | 34950 | 34900 | 93 |
| 431 | 20250516 | 114600 | 5283647450 | 34900 | 34900 | 34950 | 34900 | 367 |
| 432 | 20250516 | 114500 | 5270837350 | 34900 | 34900 | 34900 | 34850 | 76 |
| 433 | 20250516 | 114400 | 5268185000 | 34900 | 34850 | 34900 | 34850 | 143 |
| 434 | 20250516 | 114300 | 5263198800 | 34850 | 34900 | 34900 | 34850 | 130 |
| 435 | 20250516 | 114200 | 5258665350 | 34850 | 34850 | 34900 | 34850 | 147 |
| 436 | 20250516 | 114100 | 5253542050 | 34850 | 34900 | 34900 | 34850 | 850 |
| 437 | 20250516 | 114000 | 5223895550 | 34950 | 34950 | 34950 | 34900 | 303 |
| 438 | 20250516 | 113900 | 5213317350 | 34900 | 34850 | 34900 | 34850 | 248 |
| 439 | 20250516 | 113800 | 5204672250 | 34850 | 34900 | 34900 | 34850 | 709 |
| 440 | 20250516 | 113700 | 5179949150 | 34900 | 34900 | 34950 | 34900 | 110 |
| 441 | 20250516 | 113600 | 5176109300 | 34950 | 34900 | 34950 | 34900 | 215 |
| 442 | 20250516 | 113500 | 5168603600 | 34950 | 34900 | 34950 | 34850 | 380 |
| 443 | 20250516 | 113400 | 5155341950 | 34850 | 34950 | 34950 | 34850 | 228 |
| 444 | 20250516 | 113300 | 5147390200 | 34950 | 34900 | 34950 | 34900 | 221 |
| 445 | 20250516 | 113200 | 5139670200 | 34950 | 34950 | 34950 | 34850 | 565 |
| 446 | 20250516 | 113100 | 5119963250 | 34950 | 34850 | 34950 | 34850 | 1023 |
| 447 | 20250516 | 113000 | 5084283000 | 34900 | 34900 | 34950 | 34900 | 135 |
| 448 | 20250516 | 112900 | 5079571400 | 34900 | 34900 | 34900 | 34850 | 650 |
| 449 | 20250516 | 112800 | 5056906400 | 34900 | 34850 | 34900 | 34800 | 2006 |
| 450 | 20250516 | 112700 | 4987000150 | 34850 | 34850 | 34900 | 34800 | 2641 |
| 451 | 20250516 | 112600 | 4894992500 | 34850 | 34900 | 34900 | 34850 | 90 |
| 452 | 20250516 | 112500 | 4891855600 | 34900 | 34900 | 34900 | 34850 | 222 |
| 453 | 20250516 | 112400 | 4884108850 | 34900 | 34950 | 34950 | 34900 | 1281 |
| 454 | 20250516 | 112300 | 4839397700 | 34900 | 34950 | 34950 | 34900 | 288 |
| 455 | 20250516 | 112200 | 4829344550 | 34900 | 34950 | 34950 | 34900 | 111 |
| 456 | 20250516 | 112100 | 4825467400 | 34900 | 34950 | 34950 | 34900 | 828 |
| 457 | 20250516 | 112000 | 4796567500 | 34900 | 34950 | 35000 | 34900 | 371 |
| 458 | 20250516 | 111900 | 4783603700 | 34950 | 35050 | 35050 | 34950 | 808 |
| 459 | 20250516 | 111800 | 4755335200 | 35000 | 35000 | 35000 | 34950 | 1250 |
| 460 | 20250516 | 111700 | 4711606825 | 34950 | 34950 | 35000 | 34950 | 179 |
| 461 | 20250516 | 111600 | 4705346325 | 35000 | 35000 | 35000 | 34950 | 144 |
| 462 | 20250516 | 111500 | 4700312175 | 35000 | 34950 | 35000 | 34950 | 262 |
| 463 | 20250516 | 111400 | 4691149025 | 34900 | 34950 | 34950 | 34900 | 711 |
| 464 | 20250516 | 111300 | 4666311225 | 34950 | 34950 | 35000 | 34950 | 308 |
| 465 | 20250516 | 111200 | 4655543425 | 34950 | 34950 | 35000 | 34900 | 754 |
| 466 | 20250516 | 111100 | 4629194425 | 34900 | 34950 | 34950 | 34850 | 555 |
| 467 | 20250516 | 111000 | 4609823925 | 34900 | 34850 | 34950 | 34850 | 138 |
| 468 | 20250516 | 110900 | 4605009025 | 34900 | 34800 | 34900 | 34800 | 2267 |
| 469 | 20250516 | 110800 | 4526026125 | 34850 | 34850 | 34850 | 34800 | 1166 |
| 470 | 20250516 | 110700 | 4485431075 | 34850 | 34900 | 34900 | 34800 | 2577 |
| 471 | 20250516 | 110600 | 4395624825 | 34900 | 35000 | 35050 | 34850 | 7805 |
| 472 | 20250516 | 110500 | 4122807925 | 35050 | 35100 | 35100 | 35050 | 2987 |
| 473 | 20250516 | 110400 | 4018106875 | 35100 | 35100 | 35100 | 35050 | 178 |
| 474 | 20250516 | 110300 | 4011864275 | 35100 | 35050 | 35150 | 35050 | 894 |
| 475 | 20250516 | 110200 | 3980490325 | 35050 | 35200 | 35200 | 35050 | 8793 |
| 476 | 20250516 | 110100 | 3671797475 | 35200 | 35250 | 35250 | 35150 | 2358 |
| 477 | 20250516 | 110000 | 3588772575 | 35250 | 35275 | 35300 | 35200 | 897 |
| 478 | 20250516 | 105900 | 3557167350 | 35300 | 35250 | 35300 | 35250 | 69 |
| 479 | 20250516 | 105800 | 3554733700 | 35300 | 35250 | 35300 | 35250 | 112 |
| 480 | 20250516 | 105700 | 3550780450 | 35300 | 35200 | 35300 | 35200 | 129 |
| 481 | 20250516 | 105600 | 3546232975 | 35250 | 35250 | 35250 | 35200 | 458 |
| 482 | 20250516 | 105500 | 3530090225 | 35200 | 35200 | 35250 | 35200 | 418 |
| 483 | 20250516 | 105400 | 3515366625 | 35250 | 35250 | 35250 | 35200 | 199 |
| 484 | 20250516 | 105300 | 3508358775 | 35250 | 35250 | 35300 | 35150 | 4698 |
| 485 | 20250516 | 105200 | 3342938325 | 35250 | 35300 | 35300 | 35250 | 124 |
| 486 | 20250516 | 105100 | 3338566225 | 35300 | 35250 | 35300 | 35200 | 1460 |
| 487 | 20250516 | 105000 | 3287115475 | 35300 | 35300 | 35400 | 35250 | 607 |
| 488 | 20250516 | 104900 | 3265705825 | 35250 | 35450 | 35450 | 35200 | 5982 |
| 489 | 20250516 | 104800 | 3054638475 | 35400 | 35400 | 35450 | 35350 | 630 |
| 490 | 20250516 | 104700 | 3032336425 | 35450 | 35450 | 35500 | 35400 | 1209 |
| 491 | 20250516 | 104600 | 2989525325 | 35450 | 35400 | 35450 | 35400 | 600 |
| 492 | 20250516 | 104500 | 2968278225 | 35400 | 35450 | 35450 | 35400 | 429 |
| 493 | 20250516 | 104400 | 2953071325 | 35450 | 35450 | 35450 | 35400 | 837 |
| 494 | 20250516 | 104300 | 2923399975 | 35450 | 35600 | 35600 | 35450 | 602 |
| 495 | 20250516 | 104200 | 2902024975 | 35600 | 35500 | 35600 | 35500 | 121 |
| 496 | 20250516 | 104100 | 2897723375 | 35550 | 35550 | 35550 | 35500 | 309 |
| 497 | 20250516 | 104000 | 2886738575 | 35550 | 35550 | 35550 | 35500 | 256 |
| 498 | 20250516 | 103900 | 2877638175 | 35600 | 35600 | 35600 | 35550 | 109 |
| 499 | 20250516 | 103800 | 2873761725 | 35500 | 35500 | 35600 | 35500 | 2011 |
| 500 | 20250516 | 103700 | 2802333025 | 35550 | 35550 | 35550 | 35500 | 1010 |
| 501 | 20250516 | 103600 | 2766475725 | 35550 | 35550 | 35575 | 35500 | 487 |
| 502 | 20250516 | 103500 | 2749164400 | 35600 | 35550 | 35600 | 35550 | 449 |
| 503 | 20250516 | 103400 | 2733182400 | 35600 | 35550 | 35600 | 35500 | 1146 |
| 504 | 20250516 | 103300 | 2692440675 | 35550 | 35500 | 35550 | 35500 | 923 |
| 505 | 20250516 | 103200 | 2659667825 | 35500 | 35450 | 35500 | 35450 | 89 |
| 506 | 20250516 | 103100 | 2656509375 | 35500 | 35450 | 35500 | 35450 | 101 |
| 507 | 20250516 | 103000 | 2652924225 | 35500 | 35450 | 35500 | 35450 | 24 |
| 508 | 20250516 | 102900 | 2652072425 | 35450 | 35450 | 35500 | 35450 | 1011 |
| 509 | 20250516 | 102800 | 2616202175 | 35400 | 35400 | 35400 | 35400 | 17 |
| 510 | 20250516 | 102700 | 2615600375 | 35450 | 35400 | 35450 | 35400 | 724 |
| 511 | 20250516 | 102600 | 2589968800 | 35450 | 35400 | 35450 | 35400 | 105 |
| 512 | 20250516 | 102500 | 2586246950 | 35400 | 35400 | 35400 | 35400 | 4 |
| 513 | 20250516 | 102400 | 2586105350 | 35400 | 35450 | 35500 | 35400 | 76 |
| 514 | 20250516 | 102300 | 2583412300 | 35450 | 35500 | 35500 | 35400 | 674 |
| 515 | 20250516 | 102200 | 2559518800 | 35400 | 35425 | 35500 | 35400 | 871 |
| 516 | 20250516 | 102100 | 2528644475 | 35400 | 35400 | 35425 | 35400 | 80 |
| 517 | 20250516 | 102000 | 2525812350 | 35450 | 35450 | 35450 | 35400 | 12 |
| 518 | 20250516 | 101900 | 2525387300 | 35450 | 35400 | 35450 | 35400 | 31 |
| 519 | 20250516 | 101800 | 2524288550 | 35400 | 35450 | 35450 | 35350 | 1458 |
| 520 | 20250516 | 101700 | 2472669550 | 35450 | 35400 | 35450 | 35400 | 27 |
| 521 | 20250516 | 101600 | 2471713500 | 35450 | 35400 | 35450 | 35400 | 69 |
| 522 | 20250516 | 101500 | 2469270850 | 35450 | 35450 | 35450 | 35400 | 1773 |
| 523 | 20250516 | 101400 | 2406418050 | 35400 | 35450 | 35450 | 35400 | 207 |
| 524 | 20250516 | 101300 | 2399089050 | 35400 | 35400 | 35450 | 35350 | 792 |
| 525 | 20250516 | 101200 | 2371027300 | 35400 | 35400 | 35450 | 35350 | 288 |
| 526 | 20250516 | 101100 | 2360833350 | 35400 | 35400 | 35400 | 35350 | 348 |
| 527 | 20250516 | 101000 | 2348514400 | 35450 | 35450 | 35450 | 35400 | 616 |
| 528 | 20250516 | 100900 | 2326689250 | 35500 | 35450 | 35500 | 35450 | 269 |
| 529 | 20250516 | 100800 | 2317153000 | 35450 | 35450 | 35500 | 35450 | 60 |
| 530 | 20250516 | 100700 | 2315025900 | 35500 | 35450 | 35500 | 35450 | 127 |
| 531 | 20250516 | 100600 | 2310519900 | 35400 | 35400 | 35450 | 35400 | 197 |
| 532 | 20250516 | 100500 | 2303536650 | 35450 | 35400 | 35450 | 35400 | 61 |
| 533 | 20250516 | 100400 | 2301375900 | 35400 | 35450 | 35450 | 35400 | 191 |
| 534 | 20250516 | 100300 | 2294612850 | 35400 | 35450 | 35450 | 35400 | 398 |
| 535 | 20250516 | 100200 | 2280523600 | 35450 | 35400 | 35450 | 35400 | 83 |
| 536 | 20250516 | 100100 | 2277581400 | 35400 | 35450 | 35450 | 35400 | 282 |
| 537 | 20250516 | 100000 | 2267593500 | 35450 | 35450 | 35450 | 35400 | 467 |
| 538 | 20250516 | 095900 | 2251059950 | 35400 | 35450 | 35450 | 35400 | 67 |
| 539 | 20250516 | 095800 | 2248685900 | 35500 | 35450 | 35500 | 35450 | 366 |
| 540 | 20250516 | 095700 | 2235711050 | 35450 | 35500 | 35500 | 35450 | 593 |
| 541 | 20250516 | 095600 | 2214681700 | 35450 | 35500 | 35500 | 35450 | 215 |
| 542 | 20250516 | 095500 | 2207056800 | 35450 | 35400 | 35450 | 35400 | 644 |
| 543 | 20250516 | 095400 | 2184228650 | 35450 | 35450 | 35500 | 35400 | 349 |
| 544 | 20250516 | 095300 | 2171856700 | 35450 | 35450 | 35500 | 35450 | 855 |
| 545 | 20250516 | 095200 | 2141545600 | 35450 | 35500 | 35500 | 35450 | 322 |
| 546 | 20250516 | 095100 | 2130120700 | 35500 | 35500 | 35550 | 35500 | 1067 |
| 547 | 20250516 | 095000 | 2092237200 | 35500 | 35600 | 35600 | 35500 | 1179 |
| 548 | 20250516 | 094900 | 2050322500 | 35600 | 35600 | 35600 | 35550 | 286 |
| 549 | 20250516 | 094800 | 2040145050 | 35600 | 35600 | 35650 | 35550 | 1698 |
| 550 | 20250516 | 094700 | 1979683500 | 35650 | 35650 | 35650 | 35600 | 1394 |
| 551 | 20250516 | 094600 | 1930026350 | 35600 | 35550 | 35650 | 35550 | 2157 |
| 552 | 20250516 | 094500 | 1853218050 | 35550 | 35500 | 35600 | 35450 | 1381 |
| 553 | 20250516 | 094400 | 1804131800 | 35500 | 35400 | 35500 | 35400 | 575 |
| 554 | 20250516 | 094300 | 1783752100 | 35450 | 35350 | 35450 | 35350 | 381 |
| 555 | 20250516 | 094200 | 1770269100 | 35300 | 35325 | 35350 | 35300 | 422 |
| 556 | 20250516 | 094100 | 1755353975 | 35350 | 35300 | 35350 | 35300 | 2127 |
| 557 | 20250516 | 094000 | 1680251175 | 35350 | 35350 | 35400 | 35300 | 329 |
| 558 | 20250516 | 093900 | 1668626875 | 35350 | 35350 | 35350 | 35300 | 850 |
| 559 | 20250516 | 093800 | 1638580925 | 35300 | 35350 | 35350 | 35300 | 487 |
| 560 | 20250516 | 093700 | 1621366025 | 35300 | 35350 | 35350 | 35300 | 510 |
| 561 | 20250516 | 093600 | 1603348125 | 35350 | 35300 | 35400 | 35300 | 865 |
| 562 | 20250516 | 093500 | 1572766325 | 35350 | 35350 | 35350 | 35350 | 1874 |
| 563 | 20250516 | 093400 | 1506520425 | 35350 | 35350 | 35350 | 35300 | 1267 |
| 564 | 20250516 | 093300 | 1461770625 | 35350 | 35300 | 35350 | 35300 | 82 |
| 565 | 20250516 | 093200 | 1458874575 | 35300 | 35350 | 35350 | 35300 | 403 |
| 566 | 20250516 | 093100 | 1444637050 | 35350 | 35400 | 35400 | 35350 | 759 |
| 567 | 20250516 | 093000 | 1417787125 | 35400 | 35400 | 35400 | 35350 | 161 |
| 568 | 20250516 | 092900 | 1412095225 | 35350 | 35350 | 35450 | 35350 | 313 |
| 569 | 20250516 | 092800 | 1401024775 | 35350 | 35400 | 35400 | 35350 | 1579 |
| 570 | 20250516 | 092700 | 1345194825 | 35400 | 35300 | 35450 | 35300 | 852 |
| 571 | 20250516 | 092600 | 1315057375 | 35350 | 35350 | 35350 | 35300 | 814 |
| 572 | 20250516 | 092500 | 1286315275 | 35350 | 35350 | 35350 | 35300 | 761 |
| 573 | 20250516 | 092400 | 1259442575 | 35350 | 35350 | 35350 | 35300 | 417 |
| 574 | 20250516 | 092300 | 1244716075 | 35350 | 35300 | 35350 | 35300 | 343 |
| 575 | 20250516 | 092200 | 1232596875 | 35350 | 35350 | 35350 | 35350 | 68 |
| 576 | 20250516 | 092100 | 1230193075 | 35300 | 35350 | 35350 | 35300 | 282 |
| 577 | 20250516 | 092000 | 1220228825 | 35350 | 35325 | 35350 | 35325 | 325 |
| 578 | 20250516 | 091900 | 1208740450 | 35325 | 35350 | 35350 | 35300 | 281 |
| 579 | 20250516 | 091800 | 1198819800 | 35325 | 35350 | 35400 | 35325 | 479 |
| 580 | 20250516 | 091700 | 1181888600 | 35350 | 35350 | 35400 | 35300 | 239 |
| 581 | 20250516 | 091600 | 1173447800 | 35350 | 35350 | 35400 | 35350 | 3828 |
| 582 | 20250516 | 091500 | 1038127150 | 35350 | 35450 | 35450 | 35300 | 2415 |
| 583 | 20250516 | 091400 | 952745400 | 35450 | 35500 | 35500 | 35400 | 1042 |
| 584 | 20250516 | 091300 | 915779950 | 35450 | 35350 | 35450 | 35350 | 3217 |
| 585 | 20250516 | 091200 | 801951950 | 35400 | 35400 | 35400 | 35350 | 739 |
| 586 | 20250516 | 091100 | 775801900 | 35400 | 35350 | 35450 | 35350 | 1858 |
| 587 | 20250516 | 091000 | 710043950 | 35350 | 35400 | 35450 | 35350 | 439 |
| 588 | 20250516 | 090900 | 694513350 | 35400 | 35450 | 35450 | 35350 | 991 |
| 589 | 20250516 | 090800 | 659433700 | 35400 | 35350 | 35450 | 35350 | 1729 |
| 590 | 20250516 | 090700 | 598226900 | 35450 | 35400 | 35450 | 35350 | 3173 |
| 591 | 20250516 | 090600 | 485901350 | 35450 | 35350 | 35450 | 35350 | 641 |
| 592 | 20250516 | 090500 | 463203500 | 35450 | 35450 | 35500 | 35400 | 2242 |
| 593 | 20250516 | 090400 | 383781250 | 35450 | 35450 | 35500 | 35450 | 1254 |
| 594 | 20250516 | 090300 | 339324850 | 35400 | 35450 | 35500 | 35400 | 2817 |
| 595 | 20250516 | 090200 | 239484450 | 35500 | 35550 | 35550 | 35500 | 2177 |
| 596 | 20250516 | 090100 | 162176900 | 35550 | 35650 | 35700 | 35550 | 1183 |
| 597 | 20250516 | 090000 | 120083000 | 35650 | 35700 | 35700 | 35550 | 3369 |