29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250516 | 181700 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 2075 |
| 3 | 20250516 | 181600 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 4 | 20250516 | 181500 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 5 | 20250516 | 181400 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 6 | 20250516 | 181300 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 7 | 20250516 | 181200 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 8 | 20250516 | 181100 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 9 | 20250516 | 181000 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 10 | 20250516 | 180900 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 11 | 20250516 | 180800 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 12 | 20250516 | 180700 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 13 | 20250516 | 180600 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 14 | 20250516 | 180500 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 15 | 20250516 | 180400 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 16 | 20250516 | 180300 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 17 | 20250516 | 180200 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 18 | 20250516 | 180100 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 19 | 20250516 | 180000 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 20 | 20250516 | 175900 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 21 | 20250516 | 175800 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 22 | 20250516 | 175700 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 23 | 20250516 | 175600 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 24 | 20250516 | 175500 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 25 | 20250516 | 175400 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 26 | 20250516 | 175300 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 27 | 20250516 | 175200 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 28 | 20250516 | 175100 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 29 | 20250516 | 175000 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 30 | 20250516 | 174900 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 31 | 20250516 | 174800 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 32 | 20250516 | 174700 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 2075 |
| 33 | 20250516 | 174600 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 34 | 20250516 | 174500 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 35 | 20250516 | 174400 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 36 | 20250516 | 174300 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 37 | 20250516 | 174200 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 38 | 20250516 | 174100 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 39 | 20250516 | 174000 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 40 | 20250516 | 173900 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 41 | 20250516 | 173800 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 42 | 20250516 | 173700 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 43 | 20250516 | 173600 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 44 | 20250516 | 173500 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 45 | 20250516 | 173400 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 46 | 20250516 | 173300 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 47 | 20250516 | 173200 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 48 | 20250516 | 173100 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 49 | 20250516 | 173000 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 50 | 20250516 | 172900 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 51 | 20250516 | 172800 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 52 | 20250516 | 172700 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 53 | 20250516 | 172600 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 54 | 20250516 | 172500 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 55 | 20250516 | 172400 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 56 | 20250516 | 172300 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 57 | 20250516 | 172200 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 58 | 20250516 | 172100 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 59 | 20250516 | 172000 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 60 | 20250516 | 171900 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 61 | 20250516 | 171800 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 62 | 20250516 | 171700 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 2075 |
| 63 | 20250516 | 171600 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 64 | 20250516 | 171500 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 65 | 20250516 | 171400 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 66 | 20250516 | 171300 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 67 | 20250516 | 171200 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 68 | 20250516 | 171100 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 69 | 20250516 | 171000 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 70 | 20250516 | 170900 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 71 | 20250516 | 170800 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 72 | 20250516 | 170700 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 73 | 20250516 | 170600 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 74 | 20250516 | 170500 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 75 | 20250516 | 170400 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 76 | 20250516 | 170300 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 77 | 20250516 | 170200 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 78 | 20250516 | 170100 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 79 | 20250516 | 170000 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 80 | 20250516 | 165900 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 81 | 20250516 | 165800 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 82 | 20250516 | 165700 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 83 | 20250516 | 165600 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 84 | 20250516 | 165500 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 85 | 20250516 | 165400 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 86 | 20250516 | 165300 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 87 | 20250516 | 165200 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 88 | 20250516 | 165100 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 89 | 20250516 | 165000 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 90 | 20250516 | 164900 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 91 | 20250516 | 164800 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 92 | 20250516 | 164700 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 2075 |
| 93 | 20250516 | 164600 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 94 | 20250516 | 164500 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 95 | 20250516 | 164400 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 96 | 20250516 | 164300 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 97 | 20250516 | 164200 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 98 | 20250516 | 164100 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 99 | 20250516 | 164000 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 100 | 20250516 | 163900 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 101 | 20250516 | 163800 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 102 | 20250516 | 163700 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 103 | 20250516 | 163600 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 104 | 20250516 | 163500 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 105 | 20250516 | 163400 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 106 | 20250516 | 163300 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 107 | 20250516 | 163200 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 108 | 20250516 | 163100 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 109 | 20250516 | 163000 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 110 | 20250516 | 162900 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 111 | 20250516 | 162800 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 112 | 20250516 | 162700 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 113 | 20250516 | 162600 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 114 | 20250516 | 162500 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 115 | 20250516 | 162400 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 116 | 20250516 | 162300 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 117 | 20250516 | 162200 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 118 | 20250516 | 162100 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 119 | 20250516 | 162000 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 120 | 20250516 | 161900 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 121 | 20250516 | 161800 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 122 | 20250516 | 161700 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 2075 |
| 123 | 20250516 | 161600 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 124 | 20250516 | 161500 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 125 | 20250516 | 161400 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 126 | 20250516 | 161300 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 127 | 20250516 | 161200 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 128 | 20250516 | 161100 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 129 | 20250516 | 161000 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 130 | 20250516 | 160900 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 131 | 20250516 | 160800 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 132 | 20250516 | 160700 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 133 | 20250516 | 160600 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 134 | 20250516 | 160500 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 135 | 20250516 | 160400 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 136 | 20250516 | 160300 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 137 | 20250516 | 160200 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 138 | 20250516 | 160100 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 139 | 20250516 | 160000 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 140 | 20250516 | 155900 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 141 | 20250516 | 155800 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 142 | 20250516 | 155700 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 143 | 20250516 | 155600 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 144 | 20250516 | 155500 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 145 | 20250516 | 155400 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 146 | 20250516 | 155300 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 147 | 20250516 | 155200 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 148 | 20250516 | 155100 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 149 | 20250516 | 155000 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 150 | 20250516 | 154900 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 151 | 20250516 | 154800 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 152 | 20250516 | 154700 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 2075 |
| 153 | 20250516 | 154600 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 154 | 20250516 | 154500 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 155 | 20250516 | 154400 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 156 | 20250516 | 154300 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 157 | 20250516 | 154200 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 158 | 20250516 | 154100 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 159 | 20250516 | 154000 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 160 | 20250516 | 153900 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 161 | 20250516 | 153800 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 162 | 20250516 | 153700 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 163 | 20250516 | 153600 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 164 | 20250516 | 153500 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 165 | 20250516 | 153400 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 166 | 20250516 | 153300 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 167 | 20250516 | 153200 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 168 | 20250516 | 153100 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 0 |
| 169 | 20250516 | 153000 | 1303954825 | 21650 | 21650 | 21650 | 21650 | 2075 |
| 170 | 20250516 | 152900 | 1259031075 | 21650 | 21650 | 21650 | 21650 | 0 |
| 171 | 20250516 | 152800 | 1259031075 | 21650 | 21650 | 21650 | 21650 | 0 |
| 172 | 20250516 | 152700 | 1259031075 | 21650 | 21650 | 21650 | 21650 | 0 |
| 173 | 20250516 | 152600 | 1259031075 | 21650 | 21650 | 21650 | 21650 | 0 |
| 174 | 20250516 | 152500 | 1259031075 | 21650 | 21650 | 21650 | 21650 | 0 |
| 175 | 20250516 | 152400 | 1259031075 | 21650 | 21650 | 21650 | 21650 | 0 |
| 176 | 20250516 | 152300 | 1259031075 | 21650 | 21650 | 21650 | 21650 | 0 |
| 177 | 20250516 | 152200 | 1259031075 | 21650 | 21650 | 21650 | 21650 | 0 |
| 178 | 20250516 | 152100 | 1259031075 | 21650 | 21650 | 21650 | 21650 | 0 |
| 179 | 20250516 | 152000 | 1259031075 | 21650 | 21650 | 21650 | 21650 | 0 |
| 180 | 20250516 | 151900 | 1259031075 | 21650 | 21600 | 21700 | 21600 | 646 |
| 181 | 20250516 | 151800 | 1245054125 | 21600 | 21600 | 21600 | 21600 | 171 |
| 182 | 20250516 | 151700 | 1241360525 | 21600 | 21650 | 21650 | 21600 | 190 |
| 183 | 20250516 | 151600 | 1237252275 | 21650 | 21650 | 21650 | 21650 | 103 |
| 184 | 20250516 | 151500 | 1235022325 | 21650 | 21600 | 21650 | 21600 | 105 |
| 185 | 20250516 | 151400 | 1232749475 | 21650 | 21650 | 21650 | 21600 | 167 |
| 186 | 20250516 | 151300 | 1229139675 | 21650 | 21650 | 21700 | 21600 | 40 |
| 187 | 20250516 | 151200 | 1228273675 | 21650 | 21650 | 21650 | 21600 | 111 |
| 188 | 20250516 | 151100 | 1225870975 | 21650 | 21650 | 21650 | 21650 | 14 |
| 189 | 20250516 | 151000 | 1225567875 | 21650 | 21650 | 21650 | 21650 | 25 |
| 190 | 20250516 | 150900 | 1225026625 | 21650 | 21650 | 21650 | 21650 | 183 |
| 191 | 20250516 | 150800 | 1221064675 | 21650 | 21650 | 21650 | 21650 | 12 |
| 192 | 20250516 | 150700 | 1220804875 | 21650 | 21700 | 21750 | 21650 | 579 |
| 193 | 20250516 | 150600 | 1208228125 | 21700 | 21600 | 21700 | 21600 | 1116 |
| 194 | 20250516 | 150500 | 1184037775 | 21600 | 21650 | 21650 | 21600 | 6 |
| 195 | 20250516 | 150400 | 1183908075 | 21600 | 21650 | 21650 | 21600 | 73 |
| 196 | 20250516 | 150300 | 1182328075 | 21650 | 21600 | 21650 | 21600 | 512 |
| 197 | 20250516 | 150200 | 1171245125 | 21650 | 21600 | 21650 | 21600 | 838 |
| 198 | 20250516 | 150100 | 1153143875 | 21650 | 21650 | 21650 | 21600 | 181 |
| 199 | 20250516 | 150000 | 1149225275 | 21650 | 21650 | 21650 | 21650 | 12 |
| 200 | 20250516 | 145900 | 1148965475 | 21650 | 21650 | 21650 | 21650 | 157 |
| 201 | 20250516 | 145800 | 1145566425 | 21650 | 21600 | 21700 | 21600 | 3451 |
| 202 | 20250516 | 145700 | 1070832375 | 21600 | 21650 | 21650 | 21600 | 2116 |
| 203 | 20250516 | 145600 | 1025021425 | 21600 | 21600 | 21600 | 21600 | 3 |
| 204 | 20250516 | 145500 | 1024956625 | 21600 | 21600 | 21600 | 21600 | 260 |
| 205 | 20250516 | 145400 | 1019340625 | 21600 | 21600 | 21650 | 21600 | 589 |
| 206 | 20250516 | 145300 | 1006615725 | 21600 | 21700 | 21700 | 21600 | 2422 |
| 207 | 20250516 | 145200 | 954181975 | 21650 | 21650 | 21700 | 21650 | 16 |
| 208 | 20250516 | 145100 | 953835275 | 21650 | 21650 | 21700 | 21650 | 9 |
| 209 | 20250516 | 145000 | 953640125 | 21650 | 21650 | 21650 | 21650 | 3 |
| 210 | 20250516 | 144900 | 953575175 | 21650 | 21650 | 21650 | 21650 | 14 |
| 211 | 20250516 | 144800 | 953272075 | 21650 | 21650 | 21650 | 21650 | 1 |
| 212 | 20250516 | 144700 | 953250425 | 21650 | 21650 | 21650 | 21650 | 9 |
| 213 | 20250516 | 144600 | 953055575 | 21650 | 21650 | 21650 | 21650 | 5 |
| 214 | 20250516 | 144500 | 952947325 | 21650 | 21650 | 21650 | 21650 | 2 |
| 215 | 20250516 | 144400 | 952904025 | 21650 | 21650 | 21650 | 21650 | 10 |
| 216 | 20250516 | 144300 | 952687525 | 21700 | 21650 | 21700 | 21650 | 29 |
| 217 | 20250516 | 144200 | 952058375 | 21650 | 21650 | 21650 | 21650 | 9 |
| 218 | 20250516 | 144100 | 951863525 | 21650 | 21650 | 21650 | 21650 | 3 |
| 219 | 20250516 | 144000 | 951798575 | 21650 | 21650 | 21650 | 21650 | 3 |
| 220 | 20250516 | 143900 | 951733625 | 21650 | 21650 | 21700 | 21650 | 456 |
| 221 | 20250516 | 143800 | 941860725 | 21650 | 21650 | 21700 | 21650 | 20 |
| 222 | 20250516 | 143700 | 941426975 | 21700 | 21650 | 21700 | 21650 | 9 |
| 223 | 20250516 | 143600 | 941232075 | 21650 | 21650 | 21650 | 21650 | 3 |
| 224 | 20250516 | 143500 | 941167125 | 21650 | 21650 | 21650 | 21650 | 3 |
| 225 | 20250516 | 143400 | 941102175 | 21650 | 21650 | 21650 | 21650 | 9 |
| 226 | 20250516 | 143300 | 940907325 | 21650 | 21650 | 21650 | 21650 | 109 |
| 227 | 20250516 | 143200 | 938547475 | 21700 | 21650 | 21700 | 21650 | 209 |
| 228 | 20250516 | 143100 | 934012625 | 21700 | 21650 | 21700 | 21650 | 3 |
| 229 | 20250516 | 143000 | 933947625 | 21650 | 21700 | 21700 | 21650 | 21 |
| 230 | 20250516 | 142900 | 933492075 | 21650 | 21650 | 21700 | 21650 | 66 |
| 231 | 20250516 | 142800 | 932060925 | 21650 | 21650 | 21650 | 21650 | 2 |
| 232 | 20250516 | 142700 | 932017625 | 21650 | 21650 | 21650 | 21650 | 9 |
| 233 | 20250516 | 142600 | 931822775 | 21650 | 21650 | 21650 | 21650 | 3 |
| 234 | 20250516 | 142500 | 931757825 | 21650 | 21650 | 21650 | 21650 | 983 |
| 235 | 20250516 | 142400 | 910475875 | 21650 | 21700 | 21700 | 21650 | 739 |
| 236 | 20250516 | 142300 | 894439625 | 21700 | 21650 | 21700 | 21650 | 416 |
| 237 | 20250516 | 142200 | 885412575 | 21700 | 21650 | 21700 | 21650 | 18 |
| 238 | 20250516 | 142100 | 885022375 | 21700 | 21650 | 21700 | 21650 | 25 |
| 239 | 20250516 | 142000 | 884480025 | 21650 | 21650 | 21700 | 21650 | 18 |
| 240 | 20250516 | 141900 | 884089625 | 21700 | 21700 | 21700 | 21650 | 26 |
| 241 | 20250516 | 141800 | 883525825 | 21650 | 21700 | 21700 | 21650 | 19 |
| 242 | 20250516 | 141700 | 883113675 | 21650 | 21650 | 21650 | 21650 | 8 |
| 243 | 20250516 | 141600 | 882940475 | 21650 | 21650 | 21650 | 21650 | 4 |
| 244 | 20250516 | 141500 | 882853875 | 21650 | 21650 | 21700 | 21650 | 28 |
| 245 | 20250516 | 141400 | 882246425 | 21650 | 21700 | 21700 | 21650 | 10 |
| 246 | 20250516 | 141300 | 882029875 | 21650 | 21650 | 21650 | 21650 | 3 |
| 247 | 20250516 | 141200 | 881964925 | 21650 | 21650 | 21650 | 21650 | 9 |
| 248 | 20250516 | 141100 | 881770075 | 21650 | 21650 | 21650 | 21650 | 2 |
| 249 | 20250516 | 141000 | 881726775 | 21650 | 21650 | 21700 | 21650 | 1097 |
| 250 | 20250516 | 140900 | 857939225 | 21650 | 21650 | 21700 | 21650 | 68 |
| 251 | 20250516 | 140800 | 856464525 | 21650 | 21650 | 21650 | 21650 | 44 |
| 252 | 20250516 | 140700 | 855511925 | 21650 | 21650 | 21650 | 21650 | 12 |
| 253 | 20250516 | 140600 | 855252125 | 21650 | 21650 | 21650 | 21650 | 4 |
| 254 | 20250516 | 140500 | 855165525 | 21650 | 21650 | 21650 | 21650 | 2 |
| 255 | 20250516 | 140400 | 855122225 | 21650 | 21650 | 21650 | 21650 | 10 |
| 256 | 20250516 | 140300 | 854905725 | 21650 | 21650 | 21700 | 21650 | 6 |
| 257 | 20250516 | 140200 | 854775775 | 21650 | 21650 | 21650 | 21650 | 9 |
| 258 | 20250516 | 140100 | 854580925 | 21650 | 21650 | 21650 | 21650 | 4 |
| 259 | 20250516 | 140000 | 854494325 | 21650 | 21650 | 21650 | 21650 | 3 |
| 260 | 20250516 | 135900 | 854429375 | 21650 | 21650 | 21650 | 21650 | 9 |
| 261 | 20250516 | 135800 | 854234525 | 21650 | 21650 | 21650 | 21650 | 5 |
| 262 | 20250516 | 135700 | 854126275 | 21650 | 21650 | 21650 | 21650 | 3 |
| 263 | 20250516 | 135600 | 854061325 | 21650 | 21650 | 21650 | 21650 | 11 |
| 264 | 20250516 | 135500 | 853823175 | 21650 | 21650 | 21650 | 21650 | 136 |
| 265 | 20250516 | 135400 | 850878775 | 21650 | 21650 | 21650 | 21650 | 10 |
| 266 | 20250516 | 135300 | 850662275 | 21650 | 21650 | 21650 | 21650 | 3 |
| 267 | 20250516 | 135200 | 850597325 | 21650 | 21650 | 21650 | 21650 | 4 |
| 268 | 20250516 | 135100 | 850510725 | 21650 | 21650 | 21700 | 21650 | 110 |
| 269 | 20250516 | 135000 | 848124225 | 21650 | 21650 | 21700 | 21650 | 1539 |
| 270 | 20250516 | 134900 | 814730075 | 21650 | 21650 | 21650 | 21650 | 11 |
| 271 | 20250516 | 134800 | 814491925 | 21650 | 21650 | 21650 | 21650 | 3 |
| 272 | 20250516 | 134700 | 814426975 | 21650 | 21650 | 21650 | 21650 | 4 |
| 273 | 20250516 | 134600 | 814340375 | 21650 | 21650 | 21650 | 21650 | 11 |
| 274 | 20250516 | 134500 | 814102225 | 21650 | 21650 | 21650 | 21650 | 2 |
| 275 | 20250516 | 134400 | 814058925 | 21700 | 21650 | 21700 | 21650 | 34 |
| 276 | 20250516 | 134300 | 813322375 | 21650 | 21650 | 21650 | 21650 | 9 |
| 277 | 20250516 | 134200 | 813127525 | 21650 | 21650 | 21650 | 21650 | 6 |
| 278 | 20250516 | 134100 | 812997625 | 21650 | 21650 | 21650 | 21650 | 18 |
| 279 | 20250516 | 134000 | 812607925 | 21650 | 21650 | 21700 | 21650 | 451 |
| 280 | 20250516 | 133900 | 802843125 | 21650 | 21650 | 21700 | 21650 | 19 |
| 281 | 20250516 | 133800 | 802431725 | 21650 | 21650 | 21650 | 21650 | 4 |
| 282 | 20250516 | 133700 | 802345125 | 21650 | 21650 | 21650 | 21650 | 40 |
| 283 | 20250516 | 133600 | 801479125 | 21650 | 21650 | 21650 | 21650 | 23 |
| 284 | 20250516 | 133500 | 800981175 | 21650 | 21650 | 21650 | 21650 | 10 |
| 285 | 20250516 | 133400 | 800764675 | 21650 | 21650 | 21650 | 21650 | 13 |
| 286 | 20250516 | 133300 | 800483225 | 21650 | 21650 | 21650 | 21650 | 9 |
| 287 | 20250516 | 133200 | 800288375 | 21650 | 21650 | 21650 | 21650 | 210 |
| 288 | 20250516 | 133100 | 795741875 | 21650 | 21650 | 21650 | 21650 | 12 |
| 289 | 20250516 | 133000 | 795482075 | 21650 | 21650 | 21650 | 21650 | 490 |
| 290 | 20250516 | 132900 | 784873575 | 21650 | 21650 | 21650 | 21650 | 11 |
| 291 | 20250516 | 132800 | 784635425 | 21650 | 21650 | 21650 | 21650 | 2 |
| 292 | 20250516 | 132700 | 784592125 | 21650 | 21650 | 21650 | 21650 | 4 |
| 293 | 20250516 | 132600 | 784505525 | 21650 | 21650 | 21650 | 21650 | 40 |
| 294 | 20250516 | 132500 | 783639525 | 21650 | 21650 | 21650 | 21650 | 217 |
| 295 | 20250516 | 132400 | 778941475 | 21650 | 21650 | 21650 | 21650 | 1051 |
| 296 | 20250516 | 132300 | 756187325 | 21650 | 21650 | 21650 | 21650 | 4 |
| 297 | 20250516 | 132200 | 756100725 | 21650 | 21650 | 21650 | 21650 | 2 |
| 298 | 20250516 | 132100 | 756057425 | 21650 | 21650 | 21650 | 21650 | 9 |
| 299 | 20250516 | 132000 | 755862575 | 21650 | 21650 | 21650 | 21650 | 4 |
| 300 | 20250516 | 131900 | 755775975 | 21650 | 21700 | 21700 | 21650 | 10 |
| 301 | 20250516 | 131800 | 755559375 | 21650 | 21650 | 21650 | 21650 | 3 |
| 302 | 20250516 | 131700 | 755494425 | 21650 | 21650 | 21650 | 21650 | 2 |
| 303 | 20250516 | 131600 | 755451125 | 21650 | 21650 | 21650 | 21600 | 978 |
| 304 | 20250516 | 131500 | 734277475 | 21600 | 21600 | 21600 | 21600 | 4 |
| 305 | 20250516 | 131400 | 734191075 | 21600 | 21650 | 21650 | 21600 | 92 |
| 306 | 20250516 | 131300 | 732200025 | 21650 | 21650 | 21650 | 21650 | 295 |
| 307 | 20250516 | 131200 | 725813275 | 21650 | 21650 | 21650 | 21650 | 6 |
| 308 | 20250516 | 131100 | 725683375 | 21650 | 21650 | 21650 | 21650 | 17 |
| 309 | 20250516 | 131000 | 725315325 | 21650 | 21650 | 21650 | 21650 | 275 |
| 310 | 20250516 | 130900 | 719361575 | 21650 | 21650 | 21650 | 21650 | 20 |
| 311 | 20250516 | 130800 | 718928575 | 21650 | 21650 | 21650 | 21650 | 1802 |
| 312 | 20250516 | 130700 | 679915275 | 21650 | 21650 | 21650 | 21650 | 3 |
| 313 | 20250516 | 130600 | 679850325 | 21700 | 21650 | 21700 | 21650 | 40 |
| 314 | 20250516 | 130500 | 678982725 | 21650 | 21650 | 21650 | 21650 | 2 |
| 315 | 20250516 | 130400 | 678939425 | 21650 | 21650 | 21650 | 21650 | 95 |
| 316 | 20250516 | 130300 | 676882675 | 21650 | 21650 | 21650 | 21650 | 3 |
| 317 | 20250516 | 130200 | 676817725 | 21650 | 21650 | 21650 | 21650 | 3 |
| 318 | 20250516 | 130100 | 676752775 | 21650 | 21700 | 21700 | 21650 | 342 |
| 319 | 20250516 | 130000 | 669348375 | 21700 | 21650 | 21700 | 21650 | 9 |
| 320 | 20250516 | 125900 | 669153225 | 21650 | 21650 | 21700 | 21650 | 31 |
| 321 | 20250516 | 125800 | 668481975 | 21650 | 21700 | 21700 | 21650 | 20 |
| 322 | 20250516 | 125700 | 668048675 | 21650 | 21650 | 21700 | 21650 | 5 |
| 323 | 20250516 | 125600 | 667940275 | 21650 | 21700 | 21700 | 21650 | 15 |
| 324 | 20250516 | 125500 | 667615225 | 21650 | 21650 | 21650 | 21650 | 16 |
| 325 | 20250516 | 125400 | 667268825 | 21700 | 21650 | 21700 | 21650 | 84 |
| 326 | 20250516 | 125300 | 665449725 | 21650 | 21700 | 21700 | 21650 | 9 |
| 327 | 20250516 | 125200 | 665254575 | 21700 | 21700 | 21700 | 21650 | 109 |
| 328 | 20250516 | 125100 | 662889375 | 21650 | 21700 | 21700 | 21650 | 14 |
| 329 | 20250516 | 125000 | 662585975 | 21650 | 21700 | 21700 | 21650 | 7 |
| 330 | 20250516 | 124900 | 662434225 | 21650 | 21650 | 21700 | 21650 | 16 |
| 331 | 20250516 | 124800 | 662087625 | 21650 | 21650 | 21700 | 21650 | 6 |
| 332 | 20250516 | 124700 | 661957525 | 21650 | 21650 | 21700 | 21650 | 31 |
| 333 | 20250516 | 124600 | 661284975 | 21700 | 21650 | 21700 | 21650 | 15 |
| 334 | 20250516 | 124500 | 660959925 | 21650 | 21700 | 21700 | 21650 | 532 |
| 335 | 20250516 | 124400 | 649415625 | 21650 | 21650 | 21700 | 21650 | 23 |
| 336 | 20250516 | 124300 | 648917025 | 21650 | 21650 | 21650 | 21650 | 3 |
| 337 | 20250516 | 124200 | 648852075 | 21650 | 21650 | 21650 | 21650 | 2 |
| 338 | 20250516 | 124100 | 648808775 | 21650 | 21650 | 21700 | 21650 | 10 |
| 339 | 20250516 | 124000 | 648592225 | 21650 | 21650 | 21700 | 21650 | 275 |
| 340 | 20250516 | 123900 | 642633225 | 21650 | 21650 | 21650 | 21650 | 2 |
| 341 | 20250516 | 123800 | 642589925 | 21650 | 21650 | 21650 | 21650 | 10 |
| 342 | 20250516 | 123700 | 642373425 | 21650 | 21650 | 21650 | 21650 | 401 |
| 343 | 20250516 | 123600 | 633691775 | 21650 | 21650 | 21700 | 21650 | 56 |
| 344 | 20250516 | 123500 | 632477025 | 21650 | 21650 | 21700 | 21650 | 8 |
| 345 | 20250516 | 123400 | 632303575 | 21700 | 21700 | 21700 | 21650 | 6 |
| 346 | 20250516 | 123300 | 632173475 | 21700 | 21700 | 21700 | 21650 | 14 |
| 347 | 20250516 | 123200 | 631870175 | 21700 | 21650 | 21700 | 21650 | 48 |
| 348 | 20250516 | 123100 | 630828775 | 21700 | 21700 | 21700 | 21650 | 14 |
| 349 | 20250516 | 123000 | 630525375 | 21650 | 21650 | 21700 | 21650 | 5 |
| 350 | 20250516 | 122900 | 630417025 | 21650 | 21650 | 21700 | 21650 | 18 |
| 351 | 20250516 | 122800 | 630026625 | 21700 | 21650 | 21700 | 21650 | 11 |
| 352 | 20250516 | 122700 | 629788375 | 21650 | 21650 | 21650 | 21650 | 4 |
| 353 | 20250516 | 122600 | 629701775 | 21700 | 21650 | 21700 | 21650 | 23 |
| 354 | 20250516 | 122500 | 629203175 | 21650 | 21700 | 21700 | 21650 | 107 |
| 355 | 20250516 | 122400 | 626881375 | 21650 | 21650 | 21700 | 21650 | 142 |
| 356 | 20250516 | 122300 | 623806975 | 21700 | 21700 | 21700 | 21650 | 214 |
| 357 | 20250516 | 122200 | 619168525 | 21700 | 21700 | 21700 | 21650 | 8 |
| 358 | 20250516 | 122100 | 618995025 | 21650 | 21700 | 21700 | 21650 | 14 |
| 359 | 20250516 | 122000 | 618691725 | 21650 | 21650 | 21700 | 21650 | 7 |
| 360 | 20250516 | 121900 | 618539975 | 21650 | 21650 | 21650 | 21650 | 3 |
| 361 | 20250516 | 121800 | 618475025 | 21650 | 21700 | 21700 | 21650 | 15 |
| 362 | 20250516 | 121700 | 618149975 | 21650 | 21650 | 21700 | 21650 | 5 |
| 363 | 20250516 | 121600 | 618041575 | 21650 | 21700 | 21700 | 21650 | 19 |
| 364 | 20250516 | 121500 | 617629775 | 21650 | 21650 | 21700 | 21650 | 6 |
| 365 | 20250516 | 121400 | 617499725 | 21700 | 21700 | 21700 | 21650 | 121 |
| 366 | 20250516 | 121300 | 614874175 | 21650 | 21650 | 21700 | 21650 | 15 |
| 367 | 20250516 | 121200 | 614549125 | 21700 | 21650 | 21700 | 21650 | 110 |
| 368 | 20250516 | 121100 | 612162275 | 21700 | 21650 | 21700 | 21650 | 19 |
| 369 | 20250516 | 121000 | 611750425 | 21650 | 21650 | 21700 | 21650 | 114 |
| 370 | 20250516 | 120900 | 609276825 | 21650 | 21650 | 21700 | 21650 | 50 |
| 371 | 20250516 | 120800 | 608194125 | 21700 | 21650 | 21700 | 21650 | 11 |
| 372 | 20250516 | 120700 | 607955775 | 21650 | 21650 | 21700 | 21650 | 12 |
| 373 | 20250516 | 120600 | 607695525 | 21650 | 21650 | 21700 | 21650 | 15 |
| 374 | 20250516 | 120500 | 607370525 | 21700 | 21650 | 21700 | 21650 | 7 |
| 375 | 20250516 | 120400 | 607218725 | 21650 | 21650 | 21700 | 21650 | 4 |
| 376 | 20250516 | 120300 | 607132075 | 21650 | 21650 | 21700 | 21650 | 15 |
| 377 | 20250516 | 120200 | 606807025 | 21650 | 21650 | 21650 | 21650 | 2 |
| 378 | 20250516 | 120100 | 606763725 | 21700 | 21650 | 21700 | 21650 | 124 |
| 379 | 20250516 | 120000 | 604078425 | 21650 | 21650 | 21650 | 21650 | 3 |
| 380 | 20250516 | 115900 | 604013475 | 21700 | 21650 | 21700 | 21650 | 48 |
| 381 | 20250516 | 115800 | 602971975 | 21650 | 21650 | 21650 | 21650 | 9 |
| 382 | 20250516 | 115700 | 602777125 | 21650 | 21650 | 21650 | 21650 | 2 |
| 383 | 20250516 | 115600 | 602733825 | 21650 | 21650 | 21700 | 21650 | 459 |
| 384 | 20250516 | 115500 | 592774025 | 21700 | 21650 | 21700 | 21650 | 180 |
| 385 | 20250516 | 115400 | 588871725 | 21650 | 21700 | 21700 | 21650 | 6 |
| 386 | 20250516 | 115300 | 588741575 | 21650 | 21650 | 21700 | 21650 | 14 |
| 387 | 20250516 | 115200 | 588438225 | 21650 | 21700 | 21700 | 21650 | 18 |
| 388 | 20250516 | 115100 | 588047775 | 21650 | 21650 | 21700 | 21650 | 15 |
| 389 | 20250516 | 115000 | 587722725 | 21650 | 21650 | 21700 | 21650 | 69 |
| 390 | 20250516 | 114900 | 586225575 | 21650 | 21650 | 21700 | 21650 | 611 |
| 391 | 20250516 | 114800 | 572967075 | 21700 | 21650 | 21700 | 21650 | 30 |
| 392 | 20250516 | 114700 | 572316475 | 21650 | 21650 | 21700 | 21650 | 10 |
| 393 | 20250516 | 114600 | 572099625 | 21650 | 21650 | 21650 | 21650 | 267 |
| 394 | 20250516 | 114500 | 566319075 | 21650 | 21650 | 21650 | 21650 | 2 |
| 395 | 20250516 | 114400 | 566275775 | 21650 | 21650 | 21650 | 21650 | 4 |
| 396 | 20250516 | 114300 | 566189175 | 21650 | 21650 | 21700 | 21650 | 36 |
| 397 | 20250516 | 114200 | 565408525 | 21700 | 21650 | 21700 | 21650 | 7 |
| 398 | 20250516 | 114100 | 565256725 | 21650 | 21650 | 21650 | 21650 | 10 |
| 399 | 20250516 | 114000 | 565040225 | 21650 | 21650 | 21650 | 21650 | 14 |
| 400 | 20250516 | 113900 | 564737125 | 21650 | 21650 | 21650 | 21650 | 43 |
| 401 | 20250516 | 113800 | 563806175 | 21650 | 21700 | 21700 | 21650 | 20 |
| 402 | 20250516 | 113700 | 563372675 | 21650 | 21650 | 21650 | 21650 | 2 |
| 403 | 20250516 | 113600 | 563329375 | 21650 | 21650 | 21700 | 21650 | 20 |
| 404 | 20250516 | 113500 | 562895875 | 21650 | 21650 | 21650 | 21650 | 4 |
| 405 | 20250516 | 113400 | 562809275 | 21650 | 21650 | 21650 | 21600 | 416 |
| 406 | 20250516 | 113300 | 553802925 | 21600 | 21600 | 21650 | 21600 | 160 |
| 407 | 20250516 | 113200 | 550339425 | 21650 | 21600 | 21650 | 21600 | 369 |
| 408 | 20250516 | 113100 | 542350725 | 21650 | 21600 | 21650 | 21600 | 258 |
| 409 | 20250516 | 113000 | 536765425 | 21600 | 21650 | 21650 | 21600 | 134 |
| 410 | 20250516 | 112900 | 533864525 | 21650 | 21600 | 21650 | 21600 | 122 |
| 411 | 20250516 | 112800 | 531223375 | 21600 | 21650 | 21650 | 21600 | 373 |
| 412 | 20250516 | 112700 | 523148375 | 21600 | 21650 | 21650 | 21600 | 4 |
| 413 | 20250516 | 112600 | 523061925 | 21600 | 21600 | 21650 | 21600 | 1021 |
| 414 | 20250516 | 112500 | 500957475 | 21650 | 21600 | 21650 | 21600 | 9 |
| 415 | 20250516 | 112400 | 500762975 | 21650 | 21650 | 21650 | 21650 | 480 |
| 416 | 20250516 | 112300 | 490370975 | 21650 | 21650 | 21650 | 21650 | 11 |
| 417 | 20250516 | 112200 | 490132825 | 21650 | 21650 | 21650 | 21650 | 2 |
| 418 | 20250516 | 112100 | 490089525 | 21650 | 21650 | 21650 | 21650 | 4 |
| 419 | 20250516 | 112000 | 490002925 | 21650 | 21650 | 21700 | 21650 | 2669 |
| 420 | 20250516 | 111900 | 432217375 | 21650 | 21700 | 21700 | 21650 | 7 |
| 421 | 20250516 | 111800 | 432065725 | 21700 | 21700 | 21700 | 21650 | 30 |
| 422 | 20250516 | 111700 | 431415225 | 21700 | 21700 | 21700 | 21650 | 10 |
| 423 | 20250516 | 111600 | 431198325 | 21650 | 21700 | 21700 | 21650 | 56 |
| 424 | 20250516 | 111500 | 429983275 | 21650 | 21650 | 21700 | 21650 | 16 |
| 425 | 20250516 | 111400 | 429636525 | 21650 | 21700 | 21700 | 21650 | 252 |
| 426 | 20250516 | 111300 | 424168225 | 21650 | 21650 | 21650 | 21650 | 10 |
| 427 | 20250516 | 111200 | 423951725 | 21650 | 21700 | 21700 | 21650 | 4 |
| 428 | 20250516 | 111100 | 423865075 | 21650 | 21650 | 21650 | 21650 | 2 |
| 429 | 20250516 | 111000 | 423821775 | 21650 | 21700 | 21700 | 21650 | 542 |
| 430 | 20250516 | 110900 | 412060775 | 21700 | 21700 | 21700 | 21700 | 3 |
| 431 | 20250516 | 110800 | 411995675 | 21700 | 21750 | 21750 | 21700 | 35 |
| 432 | 20250516 | 110700 | 411234875 | 21700 | 21700 | 21700 | 21700 | 3 |
| 433 | 20250516 | 110600 | 411169775 | 21700 | 21700 | 21700 | 21700 | 3 |
| 434 | 20250516 | 110500 | 411104675 | 21700 | 21700 | 21700 | 21700 | 8 |
| 435 | 20250516 | 110400 | 410931075 | 21750 | 21700 | 21750 | 21700 | 9 |
| 436 | 20250516 | 110300 | 410735475 | 21700 | 21700 | 21700 | 21700 | 10 |
| 437 | 20250516 | 110200 | 410518475 | 21700 | 21750 | 21750 | 21700 | 10 |
| 438 | 20250516 | 110100 | 410301075 | 21700 | 21700 | 21750 | 21700 | 12 |
| 439 | 20250516 | 110000 | 410040225 | 21700 | 21700 | 21750 | 21700 | 20 |
| 440 | 20250516 | 105900 | 409605675 | 21700 | 21700 | 21750 | 21700 | 13 |
| 441 | 20250516 | 105800 | 409323025 | 21700 | 21700 | 21750 | 21700 | 28 |
| 442 | 20250516 | 105700 | 408714775 | 21700 | 21750 | 21750 | 21700 | 5 |
| 443 | 20250516 | 105600 | 408606125 | 21700 | 21700 | 21700 | 21700 | 2 |
| 444 | 20250516 | 105500 | 408562725 | 21700 | 21700 | 21700 | 21700 | 412 |
| 445 | 20250516 | 105400 | 399622325 | 21700 | 21700 | 21700 | 21700 | 2 |
| 446 | 20250516 | 105300 | 399578925 | 21700 | 21700 | 21750 | 21700 | 34 |
| 447 | 20250516 | 105200 | 398839875 | 21700 | 21700 | 21700 | 21700 | 3 |
| 448 | 20250516 | 105100 | 398774775 | 21700 | 21700 | 21700 | 21700 | 2 |
| 449 | 20250516 | 105000 | 398731375 | 21700 | 21700 | 21700 | 21700 | 10 |
| 450 | 20250516 | 104900 | 398514375 | 21700 | 21700 | 21700 | 21700 | 3 |
| 451 | 20250516 | 104800 | 398449275 | 21700 | 21750 | 21750 | 21700 | 37 |
| 452 | 20250516 | 104700 | 397645375 | 21700 | 21700 | 21700 | 21700 | 8 |
| 453 | 20250516 | 104600 | 397471775 | 21700 | 21700 | 21700 | 21700 | 3 |
| 454 | 20250516 | 104500 | 397406675 | 21700 | 21700 | 21700 | 21700 | 14 |
| 455 | 20250516 | 104400 | 397102875 | 21700 | 21700 | 21700 | 21700 | 43 |
| 456 | 20250516 | 104300 | 396169775 | 21700 | 21700 | 21700 | 21700 | 14 |
| 457 | 20250516 | 104200 | 395865975 | 21700 | 21700 | 21700 | 21700 | 2 |
| 458 | 20250516 | 104100 | 395822575 | 21700 | 21700 | 21700 | 21700 | 973 |
| 459 | 20250516 | 104000 | 374708475 | 21700 | 21700 | 21700 | 21700 | 11 |
| 460 | 20250516 | 103900 | 374469775 | 21700 | 21700 | 21700 | 21700 | 2 |
| 461 | 20250516 | 103800 | 374426375 | 21725 | 21675 | 21725 | 21675 | 204 |
| 462 | 20250516 | 103700 | 369999700 | 21675 | 21675 | 21675 | 21675 | 2 |
| 463 | 20250516 | 103600 | 369956350 | 21675 | 21650 | 21675 | 21650 | 3 |
| 464 | 20250516 | 103500 | 369891375 | 21675 | 21675 | 21675 | 21675 | 10 |
| 465 | 20250516 | 103400 | 369674625 | 21675 | 21700 | 21700 | 21675 | 27 |
| 466 | 20250516 | 103300 | 369088775 | 21675 | 21650 | 21700 | 21650 | 12 |
| 467 | 20250516 | 103200 | 368828800 | 21650 | 21700 | 21700 | 21650 | 535 |
| 468 | 20250516 | 103100 | 357219350 | 21700 | 21700 | 21700 | 21700 | 2 |
| 469 | 20250516 | 103000 | 357175950 | 21700 | 21700 | 21750 | 21700 | 12 |
| 470 | 20250516 | 102900 | 356915500 | 21700 | 21700 | 21700 | 21700 | 250 |
| 471 | 20250516 | 102800 | 351490500 | 21700 | 21650 | 21700 | 21650 | 36 |
| 472 | 20250516 | 102700 | 350709700 | 21700 | 21675 | 21700 | 21675 | 177 |
| 473 | 20250516 | 102600 | 346868850 | 21650 | 21650 | 21650 | 21650 | 235 |
| 474 | 20250516 | 102500 | 341781100 | 21700 | 21650 | 21700 | 21650 | 64 |
| 475 | 20250516 | 102400 | 340392800 | 21650 | 21700 | 21700 | 21650 | 64 |
| 476 | 20250516 | 102300 | 339004200 | 21675 | 21650 | 21700 | 21650 | 71 |
| 477 | 20250516 | 102200 | 337464000 | 21650 | 21700 | 21700 | 21650 | 13 |
| 478 | 20250516 | 102100 | 337182050 | 21700 | 21675 | 21700 | 21650 | 128 |
| 479 | 20250516 | 102000 | 334405425 | 21650 | 21600 | 21650 | 21600 | 348 |
| 480 | 20250516 | 101900 | 326871800 | 21600 | 21600 | 21600 | 21600 | 3 |
| 481 | 20250516 | 101800 | 326807000 | 21600 | 21600 | 21600 | 21600 | 9 |
| 482 | 20250516 | 101700 | 326612600 | 21600 | 21600 | 21650 | 21600 | 55 |
| 483 | 20250516 | 101600 | 325422050 | 21600 | 21700 | 21700 | 21600 | 1950 |
| 484 | 20250516 | 101500 | 283154700 | 21650 | 21700 | 21700 | 21650 | 15 |
| 485 | 20250516 | 101400 | 282829750 | 21650 | 21700 | 21700 | 21650 | 53 |
| 486 | 20250516 | 101300 | 281679750 | 21650 | 21650 | 21650 | 21650 | 3 |
| 487 | 20250516 | 101200 | 281614800 | 21650 | 21700 | 21700 | 21650 | 44 |
| 488 | 20250516 | 101100 | 280660400 | 21700 | 21650 | 21700 | 21650 | 161 |
| 489 | 20250516 | 101000 | 277166800 | 21650 | 21650 | 21700 | 21650 | 11 |
| 490 | 20250516 | 100900 | 276928600 | 21650 | 21650 | 21700 | 21650 | 317 |
| 491 | 20250516 | 100800 | 270049850 | 21700 | 21650 | 21700 | 21650 | 50 |
| 492 | 20250516 | 100700 | 268964950 | 21650 | 21650 | 21650 | 21650 | 61 |
| 493 | 20250516 | 100600 | 267644300 | 21650 | 21650 | 21700 | 21650 | 28 |
| 494 | 20250516 | 100500 | 267036850 | 21700 | 21700 | 21700 | 21650 | 223 |
| 495 | 20250516 | 100400 | 262198150 | 21650 | 21650 | 21700 | 21650 | 1077 |
| 496 | 20250516 | 100300 | 238876300 | 21650 | 21650 | 21650 | 21650 | 2 |
| 497 | 20250516 | 100200 | 238833000 | 21650 | 21650 | 21700 | 21600 | 1227 |
| 498 | 20250516 | 100100 | 212213900 | 21650 | 21600 | 21650 | 21600 | 74 |
| 499 | 20250516 | 100000 | 210611950 | 21650 | 21600 | 21650 | 21600 | 118 |
| 500 | 20250516 | 095900 | 208057700 | 21650 | 21650 | 21650 | 21650 | 58 |
| 501 | 20250516 | 095800 | 206802000 | 21650 | 21650 | 21650 | 21650 | 332 |
| 502 | 20250516 | 095700 | 199614200 | 21650 | 21700 | 21700 | 21650 | 98 |
| 503 | 20250516 | 095600 | 197492000 | 21650 | 21700 | 21750 | 21650 | 557 |
| 504 | 20250516 | 095500 | 185429800 | 21700 | 21700 | 21700 | 21700 | 1571 |
| 505 | 20250516 | 095400 | 151339100 | 21750 | 21750 | 21750 | 21700 | 223 |
| 506 | 20250516 | 095300 | 146488900 | 21700 | 21700 | 21700 | 21700 | 3 |
| 507 | 20250516 | 095200 | 146423800 | 21700 | 21700 | 21750 | 21700 | 282 |
| 508 | 20250516 | 095100 | 140290850 | 21700 | 21750 | 21750 | 21700 | 307 |
| 509 | 20250516 | 095000 | 133621200 | 21700 | 21700 | 21750 | 21700 | 62 |
| 510 | 20250516 | 094900 | 132273200 | 21700 | 21750 | 21750 | 21700 | 822 |
| 511 | 20250516 | 094800 | 114394750 | 21750 | 21750 | 21750 | 21750 | 112 |
| 512 | 20250516 | 094700 | 111958750 | 21750 | 21750 | 21750 | 21750 | 15 |
| 513 | 20250516 | 094600 | 111632500 | 21750 | 21750 | 21800 | 21750 | 17 |
| 514 | 20250516 | 094500 | 111262700 | 21750 | 21800 | 21800 | 21750 | 21 |
| 515 | 20250516 | 094400 | 110805750 | 21750 | 21800 | 21800 | 21750 | 176 |
| 516 | 20250516 | 094300 | 106971300 | 21750 | 21750 | 21800 | 21750 | 148 |
| 517 | 20250516 | 094200 | 103749850 | 21750 | 21800 | 21800 | 21750 | 1581 |
| 518 | 20250516 | 094100 | 69299250 | 21800 | 21800 | 21800 | 21800 | 16 |
| 519 | 20250516 | 094000 | 68950450 | 21850 | 21800 | 21850 | 21800 | 28 |
| 520 | 20250516 | 093900 | 68339100 | 21800 | 21800 | 21800 | 21800 | 2 |
| 521 | 20250516 | 093800 | 68295500 | 21800 | 21850 | 21850 | 21800 | 13 |
| 522 | 20250516 | 093700 | 68011600 | 21800 | 21850 | 21850 | 21800 | 20 |
| 523 | 20250516 | 093600 | 67575000 | 21850 | 21850 | 21850 | 21850 | 18 |
| 524 | 20250516 | 093500 | 67181700 | 21850 | 21800 | 21850 | 21800 | 175 |
| 525 | 20250516 | 093400 | 63358350 | 21800 | 21850 | 21850 | 21800 | 7 |
| 526 | 20250516 | 093300 | 63205500 | 21800 | 21850 | 21850 | 21800 | 22 |
| 527 | 20250516 | 093200 | 62724950 | 21800 | 21800 | 21850 | 21800 | 71 |
| 528 | 20250516 | 093100 | 61174100 | 21800 | 21850 | 21850 | 21800 | 1195 |
| 529 | 20250516 | 093000 | 35072500 | 21850 | 21850 | 21850 | 21850 | 57 |
| 530 | 20250516 | 092900 | 33827050 | 21900 | 21900 | 21900 | 21900 | 78 |
| 531 | 20250516 | 092800 | 32118850 | 21850 | 21850 | 21850 | 21850 | 5 |
| 532 | 20250516 | 092700 | 32009600 | 21850 | 21850 | 21850 | 21850 | 38 |
| 533 | 20250516 | 092600 | 31179300 | 21850 | 21900 | 21900 | 21850 | 312 |
| 534 | 20250516 | 092500 | 24348050 | 21900 | 21900 | 21900 | 21900 | 14 |
| 535 | 20250516 | 092400 | 24041450 | 21900 | 21900 | 21950 | 21900 | 63 |
| 536 | 20250516 | 092300 | 22659450 | 21900 | 21900 | 21900 | 21900 | 11 |
| 537 | 20250516 | 092200 | 22418550 | 21900 | 21900 | 21900 | 21900 | 10 |
| 538 | 20250516 | 092100 | 22199550 | 21900 | 21900 | 21900 | 21900 | 7 |
| 539 | 20250516 | 092000 | 22046250 | 21900 | 21900 | 21900 | 21900 | 16 |
| 540 | 20250516 | 091900 | 21695850 | 21950 | 21900 | 21950 | 21900 | 39 |
| 541 | 20250516 | 091800 | 20840000 | 21900 | 21900 | 21900 | 21900 | 3 |
| 542 | 20250516 | 091700 | 20774300 | 21900 | 21900 | 21900 | 21900 | 8 |
| 543 | 20250516 | 091600 | 20599100 | 21900 | 21900 | 21900 | 21900 | 3 |
| 544 | 20250516 | 091500 | 20533400 | 21900 | 21950 | 21950 | 21900 | 30 |
| 545 | 20250516 | 091400 | 19875050 | 21950 | 21950 | 21950 | 21950 | 1 |
| 546 | 20250516 | 091300 | 19853100 | 21950 | 21950 | 21950 | 21900 | 23 |
| 547 | 20250516 | 091200 | 19348350 | 21900 | 21900 | 21900 | 21900 | 9 |
| 548 | 20250516 | 091100 | 19151250 | 21900 | 21950 | 21950 | 21900 | 14 |
| 549 | 20250516 | 091000 | 18844050 | 21950 | 22000 | 22000 | 21950 | 25 |
| 550 | 20250516 | 090900 | 18294450 | 22000 | 22000 | 22000 | 22000 | 90 |
| 551 | 20250516 | 090800 | 16314450 | 22050 | 22050 | 22050 | 22050 | 28 |
| 552 | 20250516 | 090700 | 15697050 | 22000 | 22000 | 22050 | 21950 | 26 |
| 553 | 20250516 | 090600 | 15125350 | 22000 | 22050 | 22050 | 22000 | 6 |
| 554 | 20250516 | 090500 | 14993100 | 22050 | 21900 | 22200 | 21900 | 114 |
| 555 | 20250516 | 090400 | 12478550 | 21900 | 21900 | 21950 | 21900 | 36 |
| 556 | 20250516 | 090300 | 11689050 | 21900 | 21950 | 21950 | 21900 | 5 |
| 557 | 20250516 | 090200 | 11579450 | 21950 | 21900 | 21950 | 21900 | 37 |
| 558 | 20250516 | 090100 | 10768050 | 21900 | 22000 | 22000 | 21900 | 426 |
| 559 | 20250516 | 090000 | 1408000 | 22000 | 22000 | 22000 | 22000 | 64 |