32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250514 | 185800 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 4960 |
| 3 | 20250514 | 185700 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 4 | 20250514 | 185600 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 5 | 20250514 | 185500 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 6 | 20250514 | 185400 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 7 | 20250514 | 185300 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 8 | 20250514 | 185200 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 9 | 20250514 | 185100 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 10 | 20250514 | 185000 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 11 | 20250514 | 184900 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 12 | 20250514 | 184800 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 13 | 20250514 | 184700 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 14 | 20250514 | 184600 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 15 | 20250514 | 184500 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 16 | 20250514 | 184400 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 17 | 20250514 | 184300 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 18 | 20250514 | 184200 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 19 | 20250514 | 184100 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 20 | 20250514 | 184000 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 21 | 20250514 | 183900 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 22 | 20250514 | 183800 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 23 | 20250514 | 183700 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 24 | 20250514 | 183600 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 25 | 20250514 | 183500 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 26 | 20250514 | 183400 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 27 | 20250514 | 183300 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 28 | 20250514 | 183200 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 29 | 20250514 | 183100 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 30 | 20250514 | 183000 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 31 | 20250514 | 182900 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 32 | 20250514 | 182800 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 4960 |
| 33 | 20250514 | 182700 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 34 | 20250514 | 182600 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 35 | 20250514 | 182500 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 36 | 20250514 | 182400 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 37 | 20250514 | 182300 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 38 | 20250514 | 182200 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 39 | 20250514 | 182100 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 40 | 20250514 | 182000 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 41 | 20250514 | 181900 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 42 | 20250514 | 181800 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 43 | 20250514 | 181700 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 44 | 20250514 | 181600 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 45 | 20250514 | 181500 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 46 | 20250514 | 181400 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 47 | 20250514 | 181300 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 48 | 20250514 | 181200 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 49 | 20250514 | 181100 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 50 | 20250514 | 181000 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 51 | 20250514 | 180900 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 52 | 20250514 | 180800 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 53 | 20250514 | 180700 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 54 | 20250514 | 180600 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 55 | 20250514 | 180500 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 56 | 20250514 | 180400 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 57 | 20250514 | 180300 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 58 | 20250514 | 180200 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 59 | 20250514 | 180100 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 60 | 20250514 | 180000 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 61 | 20250514 | 175900 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 62 | 20250514 | 175800 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 4960 |
| 63 | 20250514 | 175700 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 64 | 20250514 | 175600 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 65 | 20250514 | 175500 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 66 | 20250514 | 175400 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 67 | 20250514 | 175300 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 68 | 20250514 | 175200 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 69 | 20250514 | 175100 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 70 | 20250514 | 175000 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 71 | 20250514 | 174900 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 72 | 20250514 | 174800 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 73 | 20250514 | 174700 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 74 | 20250514 | 174600 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 75 | 20250514 | 174500 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 76 | 20250514 | 174400 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 77 | 20250514 | 174300 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 78 | 20250514 | 174200 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 79 | 20250514 | 174100 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 80 | 20250514 | 174000 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 81 | 20250514 | 173900 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 82 | 20250514 | 173800 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 83 | 20250514 | 173700 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 84 | 20250514 | 173600 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 85 | 20250514 | 173500 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 86 | 20250514 | 173400 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 87 | 20250514 | 173300 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 88 | 20250514 | 173200 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 89 | 20250514 | 173100 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 90 | 20250514 | 173000 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 91 | 20250514 | 172900 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 92 | 20250514 | 172800 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 4960 |
| 93 | 20250514 | 172700 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 94 | 20250514 | 172600 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 95 | 20250514 | 172500 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 96 | 20250514 | 172400 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 97 | 20250514 | 172300 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 98 | 20250514 | 172200 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 99 | 20250514 | 172100 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 100 | 20250514 | 172000 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 101 | 20250514 | 171900 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 102 | 20250514 | 171800 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 103 | 20250514 | 171700 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 104 | 20250514 | 171600 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 105 | 20250514 | 171500 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 106 | 20250514 | 171400 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 107 | 20250514 | 171300 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 108 | 20250514 | 171200 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 109 | 20250514 | 171100 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 110 | 20250514 | 171000 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 111 | 20250514 | 170900 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 112 | 20250514 | 170800 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 113 | 20250514 | 170700 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 114 | 20250514 | 170600 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 115 | 20250514 | 170500 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 116 | 20250514 | 170400 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 117 | 20250514 | 170300 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 118 | 20250514 | 170200 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 119 | 20250514 | 170100 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 120 | 20250514 | 170000 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 121 | 20250514 | 165900 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 122 | 20250514 | 165800 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 4960 |
| 123 | 20250514 | 165700 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 124 | 20250514 | 165600 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 125 | 20250514 | 165500 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 126 | 20250514 | 165400 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 127 | 20250514 | 165300 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 128 | 20250514 | 165200 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 129 | 20250514 | 165100 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 130 | 20250514 | 165000 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 131 | 20250514 | 164900 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 132 | 20250514 | 164800 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 133 | 20250514 | 164700 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 134 | 20250514 | 164600 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 135 | 20250514 | 164500 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 136 | 20250514 | 164400 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 137 | 20250514 | 164300 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 138 | 20250514 | 164200 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 139 | 20250514 | 164100 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 140 | 20250514 | 164000 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 141 | 20250514 | 163900 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 142 | 20250514 | 163800 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 143 | 20250514 | 163700 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 144 | 20250514 | 163600 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 145 | 20250514 | 163500 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 146 | 20250514 | 163400 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 147 | 20250514 | 163300 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 148 | 20250514 | 163200 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 149 | 20250514 | 163100 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 150 | 20250514 | 163000 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 151 | 20250514 | 162900 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 152 | 20250514 | 162800 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 4960 |
| 153 | 20250514 | 162700 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 154 | 20250514 | 162600 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 155 | 20250514 | 162500 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 156 | 20250514 | 162400 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 157 | 20250514 | 162300 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 158 | 20250514 | 162200 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 159 | 20250514 | 162100 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 160 | 20250514 | 162000 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 161 | 20250514 | 161900 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 162 | 20250514 | 161800 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 163 | 20250514 | 161700 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 164 | 20250514 | 161600 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 165 | 20250514 | 161500 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 166 | 20250514 | 161400 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 167 | 20250514 | 161300 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 168 | 20250514 | 161200 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 169 | 20250514 | 161100 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 170 | 20250514 | 161000 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 171 | 20250514 | 160900 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 172 | 20250514 | 160800 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 173 | 20250514 | 160700 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 174 | 20250514 | 160600 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 175 | 20250514 | 160500 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 176 | 20250514 | 160400 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 177 | 20250514 | 160300 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 178 | 20250514 | 160200 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 179 | 20250514 | 160100 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 180 | 20250514 | 160000 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 181 | 20250514 | 155900 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 182 | 20250514 | 155800 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 4960 |
| 183 | 20250514 | 155700 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 184 | 20250514 | 155600 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 185 | 20250514 | 155500 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 186 | 20250514 | 155400 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 187 | 20250514 | 155300 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 188 | 20250514 | 155200 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 189 | 20250514 | 155100 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 190 | 20250514 | 155000 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 191 | 20250514 | 154900 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 192 | 20250514 | 154800 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 193 | 20250514 | 154700 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 194 | 20250514 | 154600 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 195 | 20250514 | 154500 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 196 | 20250514 | 154400 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 197 | 20250514 | 154300 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 198 | 20250514 | 154200 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 199 | 20250514 | 154100 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 200 | 20250514 | 154000 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 201 | 20250514 | 153900 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 202 | 20250514 | 153800 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 203 | 20250514 | 153700 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 204 | 20250514 | 153600 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 205 | 20250514 | 153500 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 206 | 20250514 | 153400 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 207 | 20250514 | 153300 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 208 | 20250514 | 153200 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 209 | 20250514 | 153100 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 210 | 20250514 | 153000 | 7531152300 | 33850 | 33850 | 33850 | 33850 | 4960 |
| 211 | 20250514 | 152900 | 7363256300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 212 | 20250514 | 152800 | 7363256300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 213 | 20250514 | 152700 | 7363256300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 214 | 20250514 | 152600 | 7363256300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 215 | 20250514 | 152500 | 7363256300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 216 | 20250514 | 152400 | 7363256300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 217 | 20250514 | 152300 | 7363256300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 218 | 20250514 | 152200 | 7363256300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 219 | 20250514 | 152100 | 7363256300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 220 | 20250514 | 152000 | 7363256300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 221 | 20250514 | 151900 | 7363256300 | 33850 | 33850 | 33900 | 33800 | 279 |
| 222 | 20250514 | 151800 | 7353817200 | 33900 | 33850 | 33900 | 33800 | 430 |
| 223 | 20250514 | 151700 | 7339262950 | 33850 | 33850 | 33850 | 33800 | 769 |
| 224 | 20250514 | 151600 | 7313248500 | 33850 | 33800 | 33850 | 33750 | 535 |
| 225 | 20250514 | 151500 | 7295166300 | 33850 | 33800 | 33850 | 33750 | 336 |
| 226 | 20250514 | 151400 | 7283810300 | 33750 | 33800 | 33850 | 33700 | 1619 |
| 227 | 20250514 | 151300 | 7229138200 | 33800 | 33800 | 33850 | 33800 | 376 |
| 228 | 20250514 | 151200 | 7216428800 | 33800 | 33800 | 33800 | 33750 | 155 |
| 229 | 20250514 | 151100 | 7211192500 | 33750 | 33850 | 33850 | 33750 | 121 |
| 230 | 20250514 | 151000 | 7207106450 | 33800 | 33750 | 33800 | 33750 | 647 |
| 231 | 20250514 | 150900 | 7185253250 | 33800 | 33800 | 33800 | 33750 | 398 |
| 232 | 20250514 | 150800 | 7171811250 | 33800 | 33850 | 33850 | 33750 | 599 |
| 233 | 20250514 | 150700 | 7151566350 | 33850 | 33800 | 33850 | 33750 | 711 |
| 234 | 20250514 | 150600 | 7127549500 | 33800 | 33800 | 33850 | 33750 | 625 |
| 235 | 20250514 | 150500 | 7106426300 | 33800 | 33800 | 33900 | 33800 | 89 |
| 236 | 20250514 | 150400 | 7103415000 | 33900 | 33850 | 33900 | 33800 | 541 |
| 237 | 20250514 | 150300 | 7085109150 | 33850 | 33900 | 33900 | 33800 | 993 |
| 238 | 20250514 | 150200 | 7051500575 | 33900 | 33900 | 33900 | 33850 | 42 |
| 239 | 20250514 | 150100 | 7050077275 | 33850 | 33900 | 33950 | 33850 | 793 |
| 240 | 20250514 | 150000 | 7023203675 | 33900 | 33900 | 33950 | 33900 | 1361 |
| 241 | 20250514 | 145900 | 6977065175 | 33900 | 33950 | 33950 | 33900 | 109 |
| 242 | 20250514 | 145800 | 6973367025 | 33925 | 33950 | 33950 | 33925 | 81 |
| 243 | 20250514 | 145700 | 6970618800 | 33925 | 33925 | 33950 | 33925 | 158 |
| 244 | 20250514 | 145600 | 6965258275 | 33950 | 33900 | 33950 | 33900 | 144 |
| 245 | 20250514 | 145500 | 6960370475 | 33950 | 33950 | 33950 | 33900 | 14 |
| 246 | 20250514 | 145400 | 6959895225 | 33950 | 33950 | 33950 | 33900 | 74 |
| 247 | 20250514 | 145300 | 6957383125 | 33950 | 33900 | 33950 | 33900 | 257 |
| 248 | 20250514 | 145200 | 6948664475 | 33950 | 33950 | 33950 | 33850 | 178 |
| 249 | 20250514 | 145100 | 6942631175 | 33950 | 33900 | 33950 | 33900 | 269 |
| 250 | 20250514 | 145000 | 6933509025 | 33900 | 33900 | 33900 | 33850 | 768 |
| 251 | 20250514 | 144900 | 6907496175 | 33900 | 33950 | 33950 | 33800 | 493 |
| 252 | 20250514 | 144800 | 6890808625 | 33950 | 33900 | 33950 | 33900 | 46 |
| 253 | 20250514 | 144700 | 6889247475 | 33900 | 33900 | 33900 | 33900 | 230 |
| 254 | 20250514 | 144600 | 6881450475 | 33950 | 33950 | 33950 | 33950 | 16 |
| 255 | 20250514 | 144500 | 6880907275 | 33950 | 34000 | 34000 | 33950 | 88 |
| 256 | 20250514 | 144400 | 6877919625 | 34000 | 33900 | 34000 | 33850 | 4907 |
| 257 | 20250514 | 144300 | 6711208675 | 33900 | 33900 | 33900 | 33900 | 21 |
| 258 | 20250514 | 144200 | 6710496775 | 33950 | 33950 | 33950 | 33900 | 182 |
| 259 | 20250514 | 144100 | 6704317925 | 33900 | 33900 | 33900 | 33900 | 129 |
| 260 | 20250514 | 144000 | 6699944825 | 33900 | 33900 | 33950 | 33900 | 123 |
| 261 | 20250514 | 143900 | 6695773125 | 33900 | 33900 | 33900 | 33900 | 282 |
| 262 | 20250514 | 143800 | 6686213325 | 33900 | 34000 | 34000 | 33900 | 291 |
| 263 | 20250514 | 143700 | 6676338275 | 33900 | 33950 | 33950 | 33900 | 739 |
| 264 | 20250514 | 143600 | 6651254125 | 33950 | 33950 | 33950 | 33950 | 196 |
| 265 | 20250514 | 143500 | 6644599925 | 34000 | 34000 | 34000 | 34000 | 225 |
| 266 | 20250514 | 143400 | 6636949925 | 34000 | 34000 | 34000 | 34000 | 104 |
| 267 | 20250514 | 143300 | 6633413925 | 34000 | 34000 | 34000 | 33900 | 669 |
| 268 | 20250514 | 143200 | 6610681025 | 34050 | 34000 | 34050 | 34000 | 830 |
| 269 | 20250514 | 143100 | 6582435225 | 34100 | 34050 | 34100 | 34050 | 883 |
| 270 | 20250514 | 143000 | 6552368975 | 34050 | 34000 | 34050 | 34000 | 6 |
| 271 | 20250514 | 142900 | 6552164925 | 34000 | 34050 | 34050 | 34000 | 106 |
| 272 | 20250514 | 142800 | 6548560675 | 34050 | 33950 | 34050 | 33950 | 9532 |
| 273 | 20250514 | 142700 | 6224820225 | 33900 | 33900 | 33950 | 33900 | 715 |
| 274 | 20250514 | 142600 | 6200581225 | 33950 | 33900 | 33950 | 33900 | 1166 |
| 275 | 20250514 | 142500 | 6161050825 | 33900 | 33950 | 33950 | 33900 | 3896 |
| 276 | 20250514 | 142400 | 6028967975 | 34000 | 34000 | 34000 | 34000 | 101 |
| 277 | 20250514 | 142300 | 6025533975 | 34000 | 33900 | 34000 | 33900 | 1233 |
| 278 | 20250514 | 142200 | 5983697675 | 33900 | 33900 | 33900 | 33850 | 500 |
| 279 | 20250514 | 142100 | 5966751775 | 33950 | 33950 | 33950 | 33950 | 32 |
| 280 | 20250514 | 142000 | 5965665375 | 33950 | 33950 | 33950 | 33900 | 250 |
| 281 | 20250514 | 141900 | 5957179125 | 33900 | 33950 | 33950 | 33900 | 79 |
| 282 | 20250514 | 141800 | 5954498425 | 33950 | 33950 | 33950 | 33900 | 1160 |
| 283 | 20250514 | 141700 | 5915129675 | 33950 | 33950 | 33950 | 33950 | 13 |
| 284 | 20250514 | 141600 | 5914688325 | 33950 | 33950 | 33950 | 33950 | 105 |
| 285 | 20250514 | 141500 | 5911123575 | 33900 | 33950 | 33950 | 33900 | 619 |
| 286 | 20250514 | 141400 | 5890117925 | 33950 | 34000 | 34000 | 33950 | 109 |
| 287 | 20250514 | 141300 | 5886417325 | 33950 | 34000 | 34000 | 33950 | 249 |
| 288 | 20250514 | 141200 | 5877963625 | 33950 | 34000 | 34000 | 33950 | 48 |
| 289 | 20250514 | 141100 | 5876333575 | 33950 | 33950 | 33950 | 33950 | 12 |
| 290 | 20250514 | 141000 | 5875926175 | 34000 | 33950 | 34000 | 33900 | 123 |
| 291 | 20250514 | 140900 | 5871752825 | 33950 | 33950 | 33950 | 33900 | 769 |
| 292 | 20250514 | 140800 | 5845655325 | 33950 | 33950 | 33950 | 33950 | 75 |
| 293 | 20250514 | 140700 | 5843109075 | 33950 | 33950 | 33950 | 33950 | 10 |
| 294 | 20250514 | 140600 | 5842769575 | 33950 | 33950 | 33975 | 33950 | 32 |
| 295 | 20250514 | 140500 | 5841683125 | 33950 | 34000 | 34000 | 33950 | 380 |
| 296 | 20250514 | 140400 | 5828781375 | 34000 | 33950 | 34000 | 33950 | 332 |
| 297 | 20250514 | 140300 | 5817509025 | 34000 | 34000 | 34000 | 34000 | 21 |
| 298 | 20250514 | 140200 | 5816795025 | 33950 | 33950 | 34000 | 33950 | 70 |
| 299 | 20250514 | 140100 | 5814415425 | 33950 | 33950 | 33950 | 33950 | 103 |
| 300 | 20250514 | 140000 | 5810918575 | 34000 | 34000 | 34050 | 34000 | 370 |
| 301 | 20250514 | 135900 | 5798338525 | 34050 | 34050 | 34050 | 34050 | 30 |
| 302 | 20250514 | 135800 | 5797317025 | 34050 | 34000 | 34050 | 34000 | 309 |
| 303 | 20250514 | 135700 | 5786795875 | 34000 | 34100 | 34100 | 34000 | 846 |
| 304 | 20250514 | 135600 | 5757997275 | 34050 | 34100 | 34100 | 34050 | 603 |
| 305 | 20250514 | 135500 | 5737435225 | 34050 | 34050 | 34100 | 34050 | 278 |
| 306 | 20250514 | 135400 | 5727969225 | 34050 | 34050 | 34100 | 34050 | 110 |
| 307 | 20250514 | 135300 | 5724223325 | 34050 | 34050 | 34100 | 34050 | 870 |
| 308 | 20250514 | 135200 | 5694586125 | 34050 | 34000 | 34050 | 34000 | 207 |
| 309 | 20250514 | 135100 | 5687538225 | 34000 | 34000 | 34000 | 34000 | 167 |
| 310 | 20250514 | 135000 | 5681860225 | 34000 | 33950 | 34000 | 33950 | 390 |
| 311 | 20250514 | 134900 | 5668602875 | 33950 | 34000 | 34000 | 33950 | 43 |
| 312 | 20250514 | 134800 | 5667142525 | 34000 | 34050 | 34050 | 33950 | 937 |
| 313 | 20250514 | 134700 | 5635279325 | 34000 | 34050 | 34050 | 34000 | 557 |
| 314 | 20250514 | 134600 | 5616314775 | 34050 | 34050 | 34050 | 34000 | 292 |
| 315 | 20250514 | 134500 | 5606372725 | 34050 | 34000 | 34050 | 34000 | 212 |
| 316 | 20250514 | 134400 | 5599157675 | 34000 | 34050 | 34050 | 34000 | 142 |
| 317 | 20250514 | 134300 | 5594322625 | 34050 | 34050 | 34100 | 34050 | 56 |
| 318 | 20250514 | 134200 | 5592414725 | 34050 | 34050 | 34050 | 34000 | 325 |
| 319 | 20250514 | 134100 | 5581353525 | 34050 | 34000 | 34050 | 34000 | 588 |
| 320 | 20250514 | 134000 | 5561344625 | 34000 | 33900 | 34000 | 33900 | 918 |
| 321 | 20250514 | 133900 | 5530167175 | 33900 | 33900 | 33950 | 33900 | 335 |
| 322 | 20250514 | 133800 | 5518800675 | 33900 | 33900 | 33900 | 33850 | 1346 |
| 323 | 20250514 | 133700 | 5473196125 | 33900 | 34000 | 34000 | 33900 | 543 |
| 324 | 20250514 | 133600 | 5454761075 | 34000 | 34000 | 34000 | 34000 | 1071 |
| 325 | 20250514 | 133500 | 5418347075 | 34000 | 34000 | 34050 | 34000 | 82 |
| 326 | 20250514 | 133400 | 5415558175 | 34050 | 34050 | 34050 | 34000 | 106 |
| 327 | 20250514 | 133300 | 5411951525 | 34050 | 34000 | 34050 | 33950 | 43 |
| 328 | 20250514 | 133200 | 5410488425 | 34000 | 34000 | 34000 | 33900 | 753 |
| 329 | 20250514 | 133100 | 5384903275 | 34000 | 34050 | 34100 | 34000 | 561 |
| 330 | 20250514 | 133000 | 5365799325 | 34100 | 34100 | 34100 | 34100 | 393 |
| 331 | 20250514 | 132900 | 5352398025 | 34150 | 34150 | 34200 | 34150 | 670 |
| 332 | 20250514 | 132800 | 5329515675 | 34200 | 34200 | 34250 | 34000 | 1968 |
| 333 | 20250514 | 132700 | 5262306425 | 34200 | 34050 | 34250 | 34050 | 3099 |
| 334 | 20250514 | 132600 | 5156480975 | 34050 | 33900 | 34050 | 33900 | 5510 |
| 335 | 20250514 | 132500 | 4969385425 | 33900 | 33850 | 33900 | 33800 | 615 |
| 336 | 20250514 | 132400 | 4948576975 | 33850 | 33850 | 33850 | 33800 | 2028 |
| 337 | 20250514 | 132300 | 4879972625 | 33800 | 33800 | 33800 | 33800 | 703 |
| 338 | 20250514 | 132200 | 4856211225 | 33750 | 33800 | 33800 | 33750 | 9 |
| 339 | 20250514 | 132100 | 4855907375 | 33800 | 33800 | 33800 | 33800 | 0 |
| 340 | 20250514 | 132000 | 4855907375 | 33800 | 33750 | 33800 | 33750 | 852 |
| 341 | 20250514 | 131900 | 4827109825 | 33800 | 33800 | 33800 | 33800 | 37 |
| 342 | 20250514 | 131800 | 4825859225 | 33800 | 33800 | 33800 | 33800 | 250 |
| 343 | 20250514 | 131700 | 4817409225 | 33800 | 33850 | 33850 | 33800 | 166 |
| 344 | 20250514 | 131600 | 4811790675 | 33800 | 33750 | 33850 | 33750 | 2777 |
| 345 | 20250514 | 131500 | 4717926175 | 33750 | 33750 | 33750 | 33750 | 219 |
| 346 | 20250514 | 131400 | 4710534925 | 33750 | 33750 | 33750 | 33750 | 117 |
| 347 | 20250514 | 131300 | 4706586175 | 33750 | 33750 | 33800 | 33700 | 2039 |
| 348 | 20250514 | 131200 | 4637710025 | 33700 | 33750 | 33750 | 33700 | 789 |
| 349 | 20250514 | 131100 | 4611091875 | 33750 | 33800 | 33800 | 33750 | 13 |
| 350 | 20250514 | 131000 | 4610652975 | 33750 | 33750 | 33750 | 33750 | 150 |
| 351 | 20250514 | 130900 | 4605590475 | 33800 | 33750 | 33800 | 33750 | 21 |
| 352 | 20250514 | 130800 | 4604881075 | 33750 | 33800 | 33800 | 33750 | 132 |
| 353 | 20250514 | 130700 | 4600424825 | 33800 | 33750 | 33800 | 33750 | 3 |
| 354 | 20250514 | 130600 | 4600323525 | 33750 | 33800 | 33800 | 33750 | 266 |
| 355 | 20250514 | 130500 | 4591345975 | 33750 | 33750 | 33750 | 33750 | 444 |
| 356 | 20250514 | 130400 | 4576360975 | 33750 | 33750 | 33750 | 33750 | 262 |
| 357 | 20250514 | 130300 | 4567518475 | 33750 | 33700 | 33750 | 33700 | 968 |
| 358 | 20250514 | 130200 | 4534848575 | 33700 | 33700 | 33700 | 33700 | 956 |
| 359 | 20250514 | 130100 | 4502631375 | 33650 | 33650 | 33650 | 33650 | 39 |
| 360 | 20250514 | 130000 | 4501319025 | 33700 | 33700 | 33700 | 33700 | 1 |
| 361 | 20250514 | 125900 | 4501285325 | 33700 | 33650 | 33700 | 33600 | 1598 |
| 362 | 20250514 | 125800 | 4447517075 | 33700 | 33600 | 33700 | 33600 | 2866 |
| 363 | 20250514 | 125700 | 4351151775 | 33600 | 33600 | 33600 | 33600 | 0 |
| 364 | 20250514 | 125600 | 4351151775 | 33600 | 33600 | 33600 | 33600 | 35 |
| 365 | 20250514 | 125500 | 4349975775 | 33600 | 33550 | 33600 | 33550 | 169 |
| 366 | 20250514 | 125400 | 4344305675 | 33600 | 33500 | 33600 | 33500 | 401 |
| 367 | 20250514 | 125300 | 4330852025 | 33525 | 33550 | 33550 | 33500 | 197 |
| 368 | 20250514 | 125200 | 4324249625 | 33550 | 33500 | 33550 | 33500 | 742 |
| 369 | 20250514 | 125100 | 4299355925 | 33500 | 33550 | 33550 | 33500 | 120 |
| 370 | 20250514 | 125000 | 4295333075 | 33550 | 33550 | 33550 | 33550 | 85 |
| 371 | 20250514 | 124900 | 4292481325 | 33550 | 33525 | 33550 | 33500 | 472 |
| 372 | 20250514 | 124800 | 4276645900 | 33525 | 33550 | 33550 | 33500 | 371 |
| 373 | 20250514 | 124700 | 4264207050 | 33550 | 33550 | 33550 | 33550 | 326 |
| 374 | 20250514 | 124600 | 4253269750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 375 | 20250514 | 124500 | 4253269750 | 33600 | 33550 | 33600 | 33550 | 349 |
| 376 | 20250514 | 124400 | 4241560700 | 33550 | 33600 | 33600 | 33550 | 232 |
| 377 | 20250514 | 124300 | 4233777050 | 33550 | 33550 | 33550 | 33550 | 100 |
| 378 | 20250514 | 124200 | 4230422050 | 33550 | 33550 | 33550 | 33500 | 1543 |
| 379 | 20250514 | 124100 | 4178654450 | 33550 | 33500 | 33550 | 33500 | 55 |
| 380 | 20250514 | 124000 | 4176809350 | 33550 | 33550 | 33550 | 33550 | 52 |
| 381 | 20250514 | 123900 | 4175064750 | 33500 | 33550 | 33550 | 33500 | 299 |
| 382 | 20250514 | 123800 | 4165033350 | 33550 | 33500 | 33550 | 33500 | 60 |
| 383 | 20250514 | 123700 | 4163021850 | 33500 | 33500 | 33500 | 33500 | 115 |
| 384 | 20250514 | 123600 | 4159169350 | 33550 | 33550 | 33550 | 33550 | 615 |
| 385 | 20250514 | 123500 | 4138536100 | 33550 | 33500 | 33550 | 33500 | 61 |
| 386 | 20250514 | 123400 | 4136491100 | 33500 | 33500 | 33500 | 33500 | 3 |
| 387 | 20250514 | 123300 | 4136390600 | 33500 | 33550 | 33550 | 33500 | 184 |
| 388 | 20250514 | 123200 | 4130220900 | 33550 | 33550 | 33550 | 33550 | 5 |
| 389 | 20250514 | 123100 | 4130053150 | 33500 | 33550 | 33550 | 33500 | 202 |
| 390 | 20250514 | 123000 | 4123276100 | 33550 | 33550 | 33550 | 33550 | 56 |
| 391 | 20250514 | 122900 | 4121397300 | 33500 | 33550 | 33550 | 33500 | 77 |
| 392 | 20250514 | 122800 | 4118815500 | 33550 | 33550 | 33550 | 33500 | 1104 |
| 393 | 20250514 | 122700 | 4081781700 | 33550 | 33550 | 33600 | 33550 | 134 |
| 394 | 20250514 | 122600 | 4077285950 | 33550 | 33550 | 33550 | 33550 | 138 |
| 395 | 20250514 | 122500 | 4072656050 | 33600 | 33550 | 33600 | 33550 | 401 |
| 396 | 20250514 | 122400 | 4059184600 | 33550 | 33550 | 33550 | 33550 | 131 |
| 397 | 20250514 | 122300 | 4054789550 | 33550 | 33550 | 33600 | 33550 | 206 |
| 398 | 20250514 | 122200 | 4047878200 | 33550 | 33550 | 33600 | 33550 | 17 |
| 399 | 20250514 | 122100 | 4047307350 | 33550 | 33550 | 33600 | 33550 | 138 |
| 400 | 20250514 | 122000 | 4042674950 | 33550 | 33550 | 33600 | 33550 | 64 |
| 401 | 20250514 | 121900 | 4040527700 | 33550 | 33550 | 33600 | 33550 | 27 |
| 402 | 20250514 | 121800 | 4039620750 | 33550 | 33550 | 33600 | 33550 | 234 |
| 403 | 20250514 | 121700 | 4031766100 | 33550 | 33550 | 33550 | 33550 | 30 |
| 404 | 20250514 | 121600 | 4030759600 | 33550 | 33575 | 33600 | 33550 | 265 |
| 405 | 20250514 | 121500 | 4021868725 | 33575 | 33550 | 33600 | 33550 | 65 |
| 406 | 20250514 | 121400 | 4019687875 | 33550 | 33550 | 33550 | 33550 | 49 |
| 407 | 20250514 | 121300 | 4018043925 | 33550 | 33550 | 33550 | 33550 | 171 |
| 408 | 20250514 | 121200 | 4012306875 | 33600 | 33600 | 33600 | 33600 | 511 |
| 409 | 20250514 | 121100 | 3995137275 | 33600 | 33600 | 33600 | 33600 | 63 |
| 410 | 20250514 | 121000 | 3993020475 | 33600 | 33600 | 33600 | 33600 | 62 |
| 411 | 20250514 | 120900 | 3990937275 | 33600 | 33650 | 33650 | 33600 | 3 |
| 412 | 20250514 | 120800 | 3990836425 | 33650 | 33600 | 33650 | 33600 | 434 |
| 413 | 20250514 | 120700 | 3976251375 | 33600 | 33650 | 33650 | 33600 | 143 |
| 414 | 20250514 | 120600 | 3971445925 | 33600 | 33600 | 33600 | 33600 | 183 |
| 415 | 20250514 | 120500 | 3965297125 | 33650 | 33650 | 33650 | 33600 | 79 |
| 416 | 20250514 | 120400 | 3962642625 | 33600 | 33600 | 33600 | 33600 | 0 |
| 417 | 20250514 | 120300 | 3962642625 | 33600 | 33600 | 33650 | 33600 | 56 |
| 418 | 20250514 | 120200 | 3960760675 | 33600 | 33650 | 33650 | 33600 | 738 |
| 419 | 20250514 | 120100 | 3935932025 | 33650 | 33700 | 33700 | 33650 | 769 |
| 420 | 20250514 | 120000 | 3910021125 | 33750 | 33750 | 33750 | 33750 | 5 |
| 421 | 20250514 | 115900 | 3909852375 | 33750 | 33750 | 33750 | 33700 | 8 |
| 422 | 20250514 | 115800 | 3909582425 | 33750 | 33750 | 33750 | 33750 | 111 |
| 423 | 20250514 | 115700 | 3905836175 | 33700 | 33700 | 33700 | 33700 | 124 |
| 424 | 20250514 | 115600 | 3901657375 | 33700 | 33700 | 33700 | 33700 | 80 |
| 425 | 20250514 | 115500 | 3898961375 | 33700 | 33700 | 33700 | 33700 | 102 |
| 426 | 20250514 | 115400 | 3895523975 | 33750 | 33750 | 33750 | 33750 | 226 |
| 427 | 20250514 | 115300 | 3887896475 | 33750 | 33750 | 33750 | 33750 | 356 |
| 428 | 20250514 | 115200 | 3875881475 | 33800 | 33800 | 33800 | 33700 | 3702 |
| 429 | 20250514 | 115100 | 3751041225 | 33750 | 33750 | 33750 | 33750 | 80 |
| 430 | 20250514 | 115000 | 3748341225 | 33800 | 33800 | 33800 | 33750 | 70 |
| 431 | 20250514 | 114900 | 3745976725 | 33750 | 33800 | 33800 | 33750 | 48 |
| 432 | 20250514 | 114800 | 3744354875 | 33750 | 33750 | 33800 | 33750 | 87 |
| 433 | 20250514 | 114700 | 3741416975 | 33750 | 33750 | 33750 | 33750 | 27 |
| 434 | 20250514 | 114600 | 3740505725 | 33750 | 33800 | 33800 | 33750 | 123 |
| 435 | 20250514 | 114500 | 3736353925 | 33750 | 33750 | 33750 | 33750 | 0 |
| 436 | 20250514 | 114400 | 3736353925 | 33750 | 33800 | 33800 | 33750 | 122 |
| 437 | 20250514 | 114300 | 3732235925 | 33750 | 33800 | 33800 | 33750 | 27 |
| 438 | 20250514 | 114200 | 3731324625 | 33750 | 33750 | 33750 | 33750 | 10 |
| 439 | 20250514 | 114100 | 3730987125 | 33800 | 33750 | 33800 | 33750 | 33 |
| 440 | 20250514 | 114000 | 3729873325 | 33750 | 33750 | 33750 | 33750 | 10 |
| 441 | 20250514 | 113900 | 3729535825 | 33800 | 33800 | 33800 | 33750 | 181 |
| 442 | 20250514 | 113800 | 3723422275 | 33800 | 33800 | 33800 | 33750 | 196 |
| 443 | 20250514 | 113700 | 3716800400 | 33800 | 33800 | 33800 | 33800 | 3 |
| 444 | 20250514 | 113600 | 3716699000 | 33750 | 33800 | 33800 | 33750 | 250 |
| 445 | 20250514 | 113500 | 3708260250 | 33750 | 33750 | 33750 | 33750 | 140 |
| 446 | 20250514 | 113400 | 3703535250 | 33800 | 33750 | 33800 | 33750 | 1253 |
| 447 | 20250514 | 113300 | 3661194600 | 33750 | 33800 | 33800 | 33750 | 117 |
| 448 | 20250514 | 113200 | 3657244350 | 33750 | 33750 | 33750 | 33750 | 26 |
| 449 | 20250514 | 113100 | 3656366850 | 33800 | 33800 | 33800 | 33800 | 5 |
| 450 | 20250514 | 113000 | 3656197850 | 33750 | 33775 | 33775 | 33750 | 617 |
| 451 | 20250514 | 112900 | 3635373975 | 33750 | 33775 | 33775 | 33750 | 60 |
| 452 | 20250514 | 112800 | 3633348850 | 33800 | 33750 | 33800 | 33750 | 108 |
| 453 | 20250514 | 112700 | 3629703600 | 33750 | 33700 | 33750 | 33700 | 742 |
| 454 | 20250514 | 112600 | 3604687650 | 33700 | 33750 | 33750 | 33700 | 1175 |
| 455 | 20250514 | 112500 | 3565044000 | 33750 | 33750 | 33750 | 33750 | 66 |
| 456 | 20250514 | 112400 | 3562816500 | 33700 | 33750 | 33750 | 33700 | 245 |
| 457 | 20250514 | 112300 | 3554551000 | 33750 | 33700 | 33750 | 33700 | 152 |
| 458 | 20250514 | 112200 | 3549427150 | 33700 | 33700 | 33700 | 33700 | 435 |
| 459 | 20250514 | 112100 | 3534767650 | 33700 | 33700 | 33700 | 33700 | 0 |
| 460 | 20250514 | 112000 | 3534767650 | 33700 | 33750 | 33750 | 33700 | 138 |
| 461 | 20250514 | 111900 | 3530114850 | 33700 | 33750 | 33750 | 33700 | 34 |
| 462 | 20250514 | 111800 | 3528967400 | 33750 | 33700 | 33750 | 33700 | 216 |
| 463 | 20250514 | 111700 | 3521677900 | 33750 | 33750 | 33750 | 33750 | 167 |
| 464 | 20250514 | 111600 | 3516041650 | 33750 | 33750 | 33750 | 33700 | 223 |
| 465 | 20250514 | 111500 | 3508515900 | 33700 | 33650 | 33700 | 33650 | 1199 |
| 466 | 20250514 | 111400 | 3468111100 | 33700 | 33650 | 33700 | 33650 | 235 |
| 467 | 20250514 | 111300 | 3460199200 | 33650 | 33700 | 33700 | 33650 | 13 |
| 468 | 20250514 | 111200 | 3459761650 | 33700 | 33700 | 33700 | 33650 | 842 |
| 469 | 20250514 | 111100 | 3431389850 | 33700 | 33700 | 33700 | 33650 | 1017 |
| 470 | 20250514 | 111000 | 3397124500 | 33700 | 33750 | 33750 | 33700 | 365 |
| 471 | 20250514 | 110900 | 3384811050 | 33750 | 33650 | 33750 | 33650 | 1470 |
| 472 | 20250514 | 110800 | 3335244550 | 33650 | 33650 | 33650 | 33650 | 137 |
| 473 | 20250514 | 110700 | 3330634500 | 33600 | 33600 | 33600 | 33600 | 648 |
| 474 | 20250514 | 110600 | 3308861700 | 33600 | 33650 | 33650 | 33600 | 1446 |
| 475 | 20250514 | 110500 | 3260213350 | 33650 | 33550 | 33650 | 33550 | 224 |
| 476 | 20250514 | 110400 | 3252698050 | 33550 | 33550 | 33600 | 33550 | 701 |
| 477 | 20250514 | 110300 | 3229151600 | 33600 | 33600 | 33650 | 33550 | 80 |
| 478 | 20250514 | 110200 | 3226465800 | 33650 | 33550 | 33650 | 33500 | 413 |
| 479 | 20250514 | 110100 | 3212613650 | 33550 | 33550 | 33550 | 33500 | 362 |
| 480 | 20250514 | 110000 | 3200470750 | 33550 | 33550 | 33550 | 33550 | 431 |
| 481 | 20250514 | 105900 | 3186010700 | 33550 | 33600 | 33650 | 33550 | 500 |
| 482 | 20250514 | 105800 | 3169203900 | 33600 | 33550 | 33600 | 33550 | 319 |
| 483 | 20250514 | 105700 | 3158501400 | 33550 | 33550 | 33550 | 33550 | 482 |
| 484 | 20250514 | 105600 | 3142330300 | 33550 | 33550 | 33550 | 33500 | 304 |
| 485 | 20250514 | 105500 | 3132136250 | 33550 | 33600 | 33600 | 33500 | 2855 |
| 486 | 20250514 | 105400 | 3036338100 | 33600 | 33600 | 33600 | 33600 | 406 |
| 487 | 20250514 | 105300 | 3022696500 | 33550 | 33600 | 33600 | 33550 | 30 |
| 488 | 20250514 | 105200 | 3021689900 | 33600 | 33625 | 33650 | 33550 | 788 |
| 489 | 20250514 | 105100 | 2995211225 | 33625 | 33650 | 33675 | 33600 | 765 |
| 490 | 20250514 | 105000 | 2969474750 | 33650 | 33650 | 33650 | 33650 | 35 |
| 491 | 20250514 | 104900 | 2968297000 | 33650 | 33650 | 33650 | 33650 | 82 |
| 492 | 20250514 | 104800 | 2965537700 | 33700 | 33700 | 33700 | 33650 | 39 |
| 493 | 20250514 | 104700 | 2964225100 | 33700 | 33650 | 33700 | 33650 | 632 |
| 494 | 20250514 | 104600 | 2942931750 | 33650 | 33650 | 33650 | 33650 | 19 |
| 495 | 20250514 | 104500 | 2942292400 | 33650 | 33700 | 33700 | 33650 | 38 |
| 496 | 20250514 | 104400 | 2941012100 | 33700 | 33700 | 33700 | 33600 | 820 |
| 497 | 20250514 | 104300 | 2913403500 | 33700 | 33700 | 33700 | 33700 | 83 |
| 498 | 20250514 | 104200 | 2910606400 | 33700 | 33700 | 33700 | 33650 | 415 |
| 499 | 20250514 | 104100 | 2896621000 | 33700 | 33700 | 33700 | 33600 | 326 |
| 500 | 20250514 | 104000 | 2885639000 | 33600 | 33650 | 33650 | 33600 | 855 |
| 501 | 20250514 | 103900 | 2856878250 | 33650 | 33650 | 33650 | 33650 | 11 |
| 502 | 20250514 | 103800 | 2856508100 | 33600 | 33650 | 33650 | 33600 | 747 |
| 503 | 20250514 | 103700 | 2831378450 | 33700 | 33650 | 33700 | 33650 | 54 |
| 504 | 20250514 | 103600 | 2829560950 | 33650 | 33700 | 33700 | 33650 | 16 |
| 505 | 20250514 | 103500 | 2829021900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 506 | 20250514 | 103400 | 2829021900 | 33700 | 33700 | 33700 | 33700 | 279 |
| 507 | 20250514 | 103300 | 2819619600 | 33700 | 33650 | 33700 | 33600 | 681 |
| 508 | 20250514 | 103200 | 2796674500 | 33600 | 33700 | 33700 | 33600 | 750 |
| 509 | 20250514 | 103100 | 2771405750 | 33650 | 33700 | 33700 | 33650 | 199 |
| 510 | 20250514 | 103000 | 2764704950 | 33600 | 33650 | 33750 | 33600 | 1048 |
| 511 | 20250514 | 102900 | 2729399300 | 33650 | 33700 | 33700 | 33650 | 340 |
| 512 | 20250514 | 102800 | 2717945700 | 33700 | 33700 | 33700 | 33650 | 457 |
| 513 | 20250514 | 102700 | 2702545550 | 33700 | 33700 | 33700 | 33700 | 426 |
| 514 | 20250514 | 102600 | 2688189350 | 33650 | 33700 | 33700 | 33650 | 412 |
| 515 | 20250514 | 102500 | 2674305800 | 33700 | 33750 | 33750 | 33700 | 62 |
| 516 | 20250514 | 102400 | 2672213550 | 33750 | 33700 | 33750 | 33700 | 186 |
| 517 | 20250514 | 102300 | 2665938600 | 33700 | 33750 | 33750 | 33700 | 42 |
| 518 | 20250514 | 102200 | 2664522650 | 33750 | 33750 | 33750 | 33750 | 39 |
| 519 | 20250514 | 102100 | 2663206400 | 33750 | 33750 | 33750 | 33750 | 3 |
| 520 | 20250514 | 102000 | 2663105150 | 33750 | 33700 | 33750 | 33700 | 2 |
| 521 | 20250514 | 101900 | 2663037700 | 33700 | 33700 | 33700 | 33700 | 421 |
| 522 | 20250514 | 101800 | 2648850000 | 33650 | 33650 | 33700 | 33650 | 130 |
| 523 | 20250514 | 101700 | 2644475450 | 33650 | 33700 | 33700 | 33650 | 11 |
| 524 | 20250514 | 101600 | 2644105250 | 33650 | 33650 | 33650 | 33650 | 208 |
| 525 | 20250514 | 101500 | 2637106050 | 33650 | 33650 | 33650 | 33600 | 664 |
| 526 | 20250514 | 101400 | 2614778250 | 33600 | 33600 | 33600 | 33500 | 985 |
| 527 | 20250514 | 101300 | 2581721900 | 33600 | 33600 | 33600 | 33600 | 318 |
| 528 | 20250514 | 101200 | 2571037100 | 33600 | 33650 | 33650 | 33600 | 2727 |
| 529 | 20250514 | 101100 | 2479385250 | 33650 | 33650 | 33700 | 33650 | 254 |
| 530 | 20250514 | 101000 | 2470837775 | 33700 | 33650 | 33700 | 33650 | 199 |
| 531 | 20250514 | 100900 | 2464131825 | 33700 | 33700 | 33700 | 33700 | 104 |
| 532 | 20250514 | 100800 | 2460627025 | 33650 | 33700 | 33750 | 33650 | 1074 |
| 533 | 20250514 | 100700 | 2424424675 | 33700 | 33750 | 33750 | 33700 | 1184 |
| 534 | 20250514 | 100600 | 2384474125 | 33650 | 33750 | 33750 | 33650 | 723 |
| 535 | 20250514 | 100500 | 2360100775 | 33750 | 33725 | 33750 | 33725 | 333 |
| 536 | 20250514 | 100400 | 2348862150 | 33750 | 33750 | 33750 | 33700 | 324 |
| 537 | 20250514 | 100300 | 2337933400 | 33800 | 33775 | 33800 | 33750 | 458 |
| 538 | 20250514 | 100200 | 2322470875 | 33800 | 33800 | 33800 | 33800 | 42 |
| 539 | 20250514 | 100100 | 2321051275 | 33800 | 33850 | 33900 | 33800 | 1286 |
| 540 | 20250514 | 100000 | 2277559275 | 33850 | 33850 | 33900 | 33850 | 105 |
| 541 | 20250514 | 095900 | 2274004975 | 33850 | 33850 | 33850 | 33850 | 163 |
| 542 | 20250514 | 095800 | 2268487425 | 33800 | 33800 | 33850 | 33800 | 1146 |
| 543 | 20250514 | 095700 | 2229707575 | 33850 | 33850 | 33850 | 33800 | 130 |
| 544 | 20250514 | 095600 | 2225309575 | 33850 | 33850 | 33850 | 33800 | 363 |
| 545 | 20250514 | 095500 | 2213027525 | 33800 | 33800 | 33800 | 33800 | 305 |
| 546 | 20250514 | 095400 | 2202718525 | 33800 | 33850 | 33850 | 33800 | 1161 |
| 547 | 20250514 | 095300 | 2163429525 | 33850 | 33850 | 33850 | 33850 | 14 |
| 548 | 20250514 | 095200 | 2162955625 | 33850 | 33950 | 33950 | 33800 | 475 |
| 549 | 20250514 | 095100 | 2146845125 | 33950 | 33750 | 33950 | 33750 | 4435 |
| 550 | 20250514 | 095000 | 1996702125 | 33750 | 33800 | 33800 | 33750 | 136 |
| 551 | 20250514 | 094900 | 1992111275 | 33800 | 33750 | 33800 | 33750 | 485 |
| 552 | 20250514 | 094800 | 1975723725 | 33750 | 33750 | 33800 | 33750 | 682 |
| 553 | 20250514 | 094700 | 1952695075 | 33750 | 33800 | 33800 | 33750 | 198 |
| 554 | 20250514 | 094600 | 1946007575 | 33800 | 33750 | 33800 | 33750 | 189 |
| 555 | 20250514 | 094500 | 1939619425 | 33750 | 33800 | 33800 | 33750 | 651 |
| 556 | 20250514 | 094400 | 1917620125 | 33750 | 33800 | 33850 | 33700 | 1206 |
| 557 | 20250514 | 094300 | 1876862025 | 33800 | 33750 | 33800 | 33700 | 209 |
| 558 | 20250514 | 094200 | 1869809925 | 33750 | 33700 | 33800 | 33650 | 580 |
| 559 | 20250514 | 094100 | 1850255825 | 33800 | 33800 | 33800 | 33750 | 376 |
| 560 | 20250514 | 094000 | 1837548725 | 33800 | 33800 | 33850 | 33800 | 1287 |
| 561 | 20250514 | 093900 | 1794033325 | 33800 | 33750 | 33800 | 33750 | 423 |
| 562 | 20250514 | 093800 | 1779754825 | 33750 | 33800 | 33800 | 33700 | 1906 |
| 563 | 20250514 | 093700 | 1715344175 | 33750 | 33675 | 33800 | 33650 | 2686 |
| 564 | 20250514 | 093600 | 1624728775 | 33650 | 33650 | 33650 | 33650 | 440 |
| 565 | 20250514 | 093500 | 1609922775 | 33650 | 33700 | 33700 | 33600 | 299 |
| 566 | 20250514 | 093400 | 1599861925 | 33600 | 33550 | 33700 | 33550 | 776 |
| 567 | 20250514 | 093300 | 1573787925 | 33600 | 33450 | 33600 | 33450 | 982 |
| 568 | 20250514 | 093200 | 1540925875 | 33450 | 33500 | 33500 | 33450 | 689 |
| 569 | 20250514 | 093100 | 1517845625 | 33500 | 33550 | 33550 | 33500 | 280 |
| 570 | 20250514 | 093000 | 1508461575 | 33550 | 33500 | 33550 | 33500 | 389 |
| 571 | 20250514 | 092900 | 1495420375 | 33500 | 33550 | 33600 | 33500 | 290 |
| 572 | 20250514 | 092800 | 1485700575 | 33600 | 33500 | 33600 | 33500 | 154 |
| 573 | 20250514 | 092700 | 1480533525 | 33500 | 33500 | 33550 | 33500 | 296 |
| 574 | 20250514 | 092600 | 1470606575 | 33500 | 33450 | 33550 | 33450 | 450 |
| 575 | 20250514 | 092500 | 1455538825 | 33450 | 33450 | 33450 | 33350 | 143 |
| 576 | 20250514 | 092400 | 1450759325 | 33300 | 33550 | 33550 | 33000 | 5141 |
| 577 | 20250514 | 092300 | 1279637625 | 33550 | 33600 | 33600 | 33550 | 748 |
| 578 | 20250514 | 092200 | 1254536075 | 33600 | 33650 | 33700 | 33600 | 280 |
| 579 | 20250514 | 092100 | 1245110025 | 33700 | 33600 | 33700 | 33550 | 2497 |
| 580 | 20250514 | 092000 | 1161198575 | 33600 | 33500 | 33700 | 33500 | 535 |
| 581 | 20250514 | 091900 | 1143212850 | 33450 | 33700 | 33750 | 33450 | 3844 |
| 582 | 20250514 | 091800 | 1013948100 | 33650 | 33650 | 33700 | 33600 | 875 |
| 583 | 20250514 | 091700 | 984496950 | 33650 | 33600 | 33650 | 33500 | 2467 |
| 584 | 20250514 | 091600 | 901663350 | 33600 | 33650 | 33650 | 33500 | 463 |
| 585 | 20250514 | 091500 | 886127950 | 33600 | 33500 | 33650 | 33500 | 3229 |
| 586 | 20250514 | 091400 | 777816750 | 33500 | 33550 | 33600 | 33450 | 2542 |
| 587 | 20250514 | 091300 | 692646650 | 33550 | 33700 | 33700 | 33550 | 1761 |
| 588 | 20250514 | 091200 | 633487550 | 33700 | 33750 | 33750 | 33650 | 2211 |
| 589 | 20250514 | 091100 | 558945850 | 33750 | 33750 | 33800 | 33750 | 505 |
| 590 | 20250514 | 091000 | 541882050 | 33750 | 33800 | 33900 | 33700 | 873 |
| 591 | 20250514 | 090900 | 512360950 | 33850 | 33800 | 33900 | 33700 | 1671 |
| 592 | 20250514 | 090800 | 455781700 | 33700 | 33800 | 33800 | 33650 | 2307 |
| 593 | 20250514 | 090700 | 377943350 | 33800 | 33850 | 33850 | 33750 | 1104 |
| 594 | 20250514 | 090600 | 340603900 | 33850 | 33800 | 33850 | 33750 | 969 |
| 595 | 20250514 | 090500 | 307819850 | 33750 | 33750 | 33800 | 33750 | 998 |
| 596 | 20250514 | 090400 | 274136200 | 33750 | 33700 | 33750 | 33650 | 2554 |
| 597 | 20250514 | 090300 | 188015900 | 33750 | 33750 | 33800 | 33650 | 1246 |
| 598 | 20250514 | 090200 | 145981800 | 33700 | 33700 | 33850 | 33650 | 1537 |
| 599 | 20250514 | 090100 | 94130000 | 33700 | 33700 | 33750 | 33650 | 299 |
| 600 | 20250514 | 090000 | 84052250 | 33650 | 33700 | 33750 | 33600 | 2496 |