30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250516 | 181700 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 2318 |
| 3 | 20250516 | 181600 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 4 | 20250516 | 181500 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 5 | 20250516 | 181400 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 6 | 20250516 | 181300 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 7 | 20250516 | 181200 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 8 | 20250516 | 181100 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 9 | 20250516 | 181000 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 10 | 20250516 | 180900 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 11 | 20250516 | 180800 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 12 | 20250516 | 180700 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 13 | 20250516 | 180600 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 14 | 20250516 | 180500 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 15 | 20250516 | 180400 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 16 | 20250516 | 180300 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 17 | 20250516 | 180200 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 18 | 20250516 | 180100 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 19 | 20250516 | 180000 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 20 | 20250516 | 175900 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 21 | 20250516 | 175800 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 22 | 20250516 | 175700 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 23 | 20250516 | 175600 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 24 | 20250516 | 175500 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 25 | 20250516 | 175400 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 26 | 20250516 | 175300 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 27 | 20250516 | 175200 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 28 | 20250516 | 175100 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 29 | 20250516 | 175000 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 30 | 20250516 | 174900 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 31 | 20250516 | 174800 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 32 | 20250516 | 174700 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 2318 |
| 33 | 20250516 | 174600 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 34 | 20250516 | 174500 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 35 | 20250516 | 174400 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 36 | 20250516 | 174300 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 37 | 20250516 | 174200 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 38 | 20250516 | 174100 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 39 | 20250516 | 174000 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 40 | 20250516 | 173900 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 41 | 20250516 | 173800 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 42 | 20250516 | 173700 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 43 | 20250516 | 173600 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 44 | 20250516 | 173500 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 45 | 20250516 | 173400 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 46 | 20250516 | 173300 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 47 | 20250516 | 173200 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 48 | 20250516 | 173100 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 49 | 20250516 | 173000 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 50 | 20250516 | 172900 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 51 | 20250516 | 172800 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 52 | 20250516 | 172700 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 53 | 20250516 | 172600 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 54 | 20250516 | 172500 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 55 | 20250516 | 172400 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 56 | 20250516 | 172300 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 57 | 20250516 | 172200 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 58 | 20250516 | 172100 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 59 | 20250516 | 172000 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 60 | 20250516 | 171900 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 61 | 20250516 | 171800 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 62 | 20250516 | 171700 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 2318 |
| 63 | 20250516 | 171600 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 64 | 20250516 | 171500 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 65 | 20250516 | 171400 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 66 | 20250516 | 171300 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 67 | 20250516 | 171200 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 68 | 20250516 | 171100 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 69 | 20250516 | 171000 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 70 | 20250516 | 170900 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 71 | 20250516 | 170800 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 72 | 20250516 | 170700 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 73 | 20250516 | 170600 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 74 | 20250516 | 170500 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 75 | 20250516 | 170400 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 76 | 20250516 | 170300 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 77 | 20250516 | 170200 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 78 | 20250516 | 170100 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 79 | 20250516 | 170000 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 80 | 20250516 | 165900 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 81 | 20250516 | 165800 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 82 | 20250516 | 165700 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 83 | 20250516 | 165600 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 84 | 20250516 | 165500 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 85 | 20250516 | 165400 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 86 | 20250516 | 165300 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 87 | 20250516 | 165200 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 88 | 20250516 | 165100 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 89 | 20250516 | 165000 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 90 | 20250516 | 164900 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 91 | 20250516 | 164800 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 92 | 20250516 | 164700 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 2318 |
| 93 | 20250516 | 164600 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 94 | 20250516 | 164500 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 95 | 20250516 | 164400 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 96 | 20250516 | 164300 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 97 | 20250516 | 164200 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 98 | 20250516 | 164100 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 99 | 20250516 | 164000 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 100 | 20250516 | 163900 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 101 | 20250516 | 163800 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 102 | 20250516 | 163700 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 103 | 20250516 | 163600 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 104 | 20250516 | 163500 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 105 | 20250516 | 163400 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 106 | 20250516 | 163300 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 107 | 20250516 | 163200 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 108 | 20250516 | 163100 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 109 | 20250516 | 163000 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 110 | 20250516 | 162900 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 111 | 20250516 | 162800 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 112 | 20250516 | 162700 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 113 | 20250516 | 162600 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 114 | 20250516 | 162500 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 115 | 20250516 | 162400 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 116 | 20250516 | 162300 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 117 | 20250516 | 162200 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 118 | 20250516 | 162100 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 119 | 20250516 | 162000 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 120 | 20250516 | 161900 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 121 | 20250516 | 161800 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 122 | 20250516 | 161700 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 2318 |
| 123 | 20250516 | 161600 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 124 | 20250516 | 161500 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 125 | 20250516 | 161400 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 126 | 20250516 | 161300 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 127 | 20250516 | 161200 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 128 | 20250516 | 161100 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 129 | 20250516 | 161000 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 130 | 20250516 | 160900 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 131 | 20250516 | 160800 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 132 | 20250516 | 160700 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 133 | 20250516 | 160600 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 134 | 20250516 | 160500 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 135 | 20250516 | 160400 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 136 | 20250516 | 160300 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 137 | 20250516 | 160200 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 138 | 20250516 | 160100 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 139 | 20250516 | 160000 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 140 | 20250516 | 155900 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 141 | 20250516 | 155800 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 142 | 20250516 | 155700 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 143 | 20250516 | 155600 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 144 | 20250516 | 155500 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 145 | 20250516 | 155400 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 146 | 20250516 | 155300 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 147 | 20250516 | 155200 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 148 | 20250516 | 155100 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 149 | 20250516 | 155000 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 150 | 20250516 | 154900 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 151 | 20250516 | 154800 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 152 | 20250516 | 154700 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 2318 |
| 153 | 20250516 | 154600 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 154 | 20250516 | 154500 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 155 | 20250516 | 154400 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 156 | 20250516 | 154300 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 157 | 20250516 | 154200 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 158 | 20250516 | 154100 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 159 | 20250516 | 154000 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 160 | 20250516 | 153900 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 161 | 20250516 | 153800 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 162 | 20250516 | 153700 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 163 | 20250516 | 153600 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 164 | 20250516 | 153500 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 165 | 20250516 | 153400 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 166 | 20250516 | 153300 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 167 | 20250516 | 153200 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 168 | 20250516 | 153100 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 169 | 20250516 | 153000 | 2782343150 | 27950 | 27950 | 27950 | 27950 | 2318 |
| 170 | 20250516 | 152900 | 2717555050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 171 | 20250516 | 152800 | 2717555050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 172 | 20250516 | 152700 | 2717555050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 173 | 20250516 | 152600 | 2717555050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 174 | 20250516 | 152500 | 2717555050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 175 | 20250516 | 152400 | 2717555050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 176 | 20250516 | 152300 | 2717555050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 177 | 20250516 | 152200 | 2717555050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 178 | 20250516 | 152100 | 2717555050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 179 | 20250516 | 152000 | 2717555050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 180 | 20250516 | 151900 | 2717555050 | 28000 | 27950 | 28050 | 27950 | 1233 |
| 181 | 20250516 | 151800 | 2683035600 | 28000 | 27950 | 28000 | 27950 | 55 |
| 182 | 20250516 | 151700 | 2681495750 | 27950 | 27950 | 28000 | 27950 | 47 |
| 183 | 20250516 | 151600 | 2680179950 | 27950 | 27950 | 27950 | 27950 | 12 |
| 184 | 20250516 | 151500 | 2679844550 | 27950 | 27950 | 28000 | 27950 | 102 |
| 185 | 20250516 | 151400 | 2676991350 | 28000 | 28000 | 28000 | 27950 | 429 |
| 186 | 20250516 | 151300 | 2664987250 | 28000 | 27950 | 28000 | 27950 | 153 |
| 187 | 20250516 | 151200 | 2660704550 | 27950 | 27950 | 27950 | 27950 | 6 |
| 188 | 20250516 | 151100 | 2660536850 | 27950 | 27950 | 27950 | 27950 | 12 |
| 189 | 20250516 | 151000 | 2660201450 | 27950 | 27950 | 28000 | 27950 | 352 |
| 190 | 20250516 | 150900 | 2650360300 | 27950 | 27950 | 28000 | 27950 | 11 |
| 191 | 20250516 | 150800 | 2650052600 | 27950 | 27950 | 27950 | 27950 | 2 |
| 192 | 20250516 | 150700 | 2649996700 | 27950 | 27950 | 27950 | 27950 | 6 |
| 193 | 20250516 | 150600 | 2649829000 | 27950 | 28000 | 28000 | 27950 | 162 |
| 194 | 20250516 | 150500 | 2645298050 | 28000 | 28000 | 28000 | 28000 | 1 |
| 195 | 20250516 | 150400 | 2645270050 | 28000 | 27950 | 28000 | 27950 | 1171 |
| 196 | 20250516 | 150300 | 2612534100 | 28000 | 27950 | 28000 | 27950 | 119 |
| 197 | 20250516 | 150200 | 2609206950 | 27950 | 27950 | 28000 | 27950 | 1498 |
| 198 | 20250516 | 150100 | 2567327050 | 27950 | 27900 | 27950 | 27900 | 63 |
| 199 | 20250516 | 150000 | 2565566750 | 27900 | 27900 | 27950 | 27900 | 115 |
| 200 | 20250516 | 145900 | 2562352800 | 27950 | 27900 | 27950 | 27900 | 80 |
| 201 | 20250516 | 145800 | 2560117500 | 27950 | 28000 | 28000 | 27900 | 684 |
| 202 | 20250516 | 145700 | 2541001650 | 27950 | 27950 | 28000 | 27950 | 26 |
| 203 | 20250516 | 145600 | 2540274500 | 27950 | 27950 | 28000 | 27950 | 240 |
| 204 | 20250516 | 145500 | 2533557650 | 28000 | 27950 | 28000 | 27950 | 155 |
| 205 | 20250516 | 145400 | 2529223500 | 27950 | 27950 | 28000 | 27950 | 137 |
| 206 | 20250516 | 145300 | 2525388250 | 27950 | 27950 | 28000 | 27900 | 657 |
| 207 | 20250516 | 145200 | 2507016600 | 27950 | 27900 | 27950 | 27900 | 23 |
| 208 | 20250516 | 145100 | 2506374400 | 27900 | 27900 | 28000 | 27900 | 595 |
| 209 | 20250516 | 145000 | 2489739150 | 27900 | 27950 | 27950 | 27900 | 81 |
| 210 | 20250516 | 144900 | 2487476050 | 27950 | 27900 | 27950 | 27900 | 205 |
| 211 | 20250516 | 144800 | 2481747050 | 27900 | 27900 | 27900 | 27900 | 11 |
| 212 | 20250516 | 144700 | 2481440150 | 27900 | 27900 | 27950 | 27900 | 209 |
| 213 | 20250516 | 144600 | 2475599350 | 27900 | 27900 | 27950 | 27900 | 177 |
| 214 | 20250516 | 144500 | 2470653050 | 27900 | 27900 | 27900 | 27900 | 11 |
| 215 | 20250516 | 144400 | 2470346150 | 27900 | 27900 | 27950 | 27900 | 55 |
| 216 | 20250516 | 144300 | 2468809650 | 27900 | 27900 | 27950 | 27900 | 199 |
| 217 | 20250516 | 144200 | 2463249600 | 27900 | 27950 | 27950 | 27900 | 149 |
| 218 | 20250516 | 144100 | 2459086000 | 27900 | 27900 | 27950 | 27900 | 38 |
| 219 | 20250516 | 144000 | 2458024700 | 27950 | 27950 | 27950 | 27900 | 167 |
| 220 | 20250516 | 143900 | 2453357600 | 27900 | 28000 | 28000 | 27900 | 507 |
| 221 | 20250516 | 143800 | 2439183050 | 27950 | 27950 | 28000 | 27950 | 306 |
| 222 | 20250516 | 143700 | 2430627800 | 27950 | 27950 | 28000 | 27950 | 67 |
| 223 | 20250516 | 143600 | 2428753000 | 28000 | 27950 | 28000 | 27950 | 148 |
| 224 | 20250516 | 143500 | 2424609650 | 27950 | 27950 | 28000 | 27900 | 193 |
| 225 | 20250516 | 143400 | 2419211850 | 27900 | 27950 | 28000 | 27900 | 738 |
| 226 | 20250516 | 143300 | 2398579950 | 27950 | 27900 | 27950 | 27900 | 210 |
| 227 | 20250516 | 143200 | 2392711000 | 27900 | 27900 | 27950 | 27900 | 77 |
| 228 | 20250516 | 143100 | 2390559600 | 27900 | 27900 | 27950 | 27900 | 35 |
| 229 | 20250516 | 143000 | 2389582300 | 27900 | 28000 | 28000 | 27900 | 949 |
| 230 | 20250516 | 142900 | 2363042100 | 27950 | 27950 | 28000 | 27950 | 90 |
| 231 | 20250516 | 142800 | 2360525650 | 27950 | 28000 | 28000 | 27950 | 106 |
| 232 | 20250516 | 142700 | 2357559650 | 27950 | 27950 | 27950 | 27950 | 16 |
| 233 | 20250516 | 142600 | 2357112450 | 28000 | 27950 | 28000 | 27950 | 253 |
| 234 | 20250516 | 142500 | 2350029050 | 28000 | 27950 | 28000 | 27950 | 56 |
| 235 | 20250516 | 142400 | 2348461600 | 27950 | 27950 | 27950 | 27950 | 18 |
| 236 | 20250516 | 142300 | 2347958500 | 27950 | 27950 | 28000 | 27950 | 228 |
| 237 | 20250516 | 142200 | 2341575400 | 27950 | 27950 | 27950 | 27950 | 18 |
| 238 | 20250516 | 142100 | 2341072300 | 28000 | 27950 | 28000 | 27950 | 65 |
| 239 | 20250516 | 142000 | 2339252950 | 27950 | 28000 | 28000 | 27950 | 195 |
| 240 | 20250516 | 141900 | 2333793500 | 28000 | 27950 | 28000 | 27950 | 46 |
| 241 | 20250516 | 141800 | 2332506350 | 27950 | 27950 | 28000 | 27950 | 107 |
| 242 | 20250516 | 141700 | 2329511050 | 28000 | 28000 | 28050 | 27950 | 1098 |
| 243 | 20250516 | 141600 | 2298755150 | 27975 | 27975 | 28000 | 27975 | 99 |
| 244 | 20250516 | 141500 | 2295983300 | 28000 | 27975 | 28000 | 27975 | 2 |
| 245 | 20250516 | 141400 | 2295927325 | 28000 | 28000 | 28000 | 28000 | 168 |
| 246 | 20250516 | 141300 | 2291223325 | 28000 | 28000 | 28000 | 27975 | 184 |
| 247 | 20250516 | 141200 | 2286071375 | 27975 | 27975 | 27975 | 27975 | 99 |
| 248 | 20250516 | 141100 | 2283301850 | 28000 | 27975 | 28000 | 27975 | 64 |
| 249 | 20250516 | 141000 | 2281510125 | 27975 | 28000 | 28000 | 27975 | 126 |
| 250 | 20250516 | 140900 | 2277982150 | 28000 | 27950 | 28000 | 27950 | 37 |
| 251 | 20250516 | 140800 | 2276946550 | 27950 | 27975 | 28000 | 27950 | 1023 |
| 252 | 20250516 | 140700 | 2248346325 | 28000 | 28000 | 28000 | 28000 | 80 |
| 253 | 20250516 | 140600 | 2246106325 | 28000 | 27950 | 28050 | 27950 | 742 |
| 254 | 20250516 | 140500 | 2225311325 | 27950 | 27950 | 27950 | 27950 | 1 |
| 255 | 20250516 | 140400 | 2225283375 | 28000 | 28000 | 28000 | 28000 | 34 |
| 256 | 20250516 | 140300 | 2224331375 | 28050 | 28000 | 28050 | 27950 | 220 |
| 257 | 20250516 | 140200 | 2218167425 | 28000 | 28000 | 28000 | 28000 | 29 |
| 258 | 20250516 | 140100 | 2217355425 | 28000 | 28000 | 28000 | 28000 | 86 |
| 259 | 20250516 | 140000 | 2214947425 | 28000 | 28000 | 28000 | 27950 | 532 |
| 260 | 20250516 | 135900 | 2200051475 | 28000 | 27950 | 28000 | 27950 | 75 |
| 261 | 20250516 | 135800 | 2197952875 | 28000 | 27950 | 28000 | 27950 | 6 |
| 262 | 20250516 | 135700 | 2197784925 | 28000 | 28000 | 28000 | 28000 | 107 |
| 263 | 20250516 | 135600 | 2194788925 | 28000 | 28000 | 28000 | 28000 | 399 |
| 264 | 20250516 | 135500 | 2183616925 | 28000 | 27950 | 28000 | 27950 | 35 |
| 265 | 20250516 | 135400 | 2182636975 | 27950 | 27950 | 28000 | 27950 | 26 |
| 266 | 20250516 | 135300 | 2181909225 | 28000 | 28000 | 28000 | 27950 | 217 |
| 267 | 20250516 | 135200 | 2175835500 | 28000 | 28000 | 28000 | 27950 | 227 |
| 268 | 20250516 | 135100 | 2169487650 | 27950 | 27950 | 28000 | 27950 | 1041 |
| 269 | 20250516 | 135000 | 2140391000 | 27950 | 27950 | 27950 | 27900 | 186 |
| 270 | 20250516 | 134900 | 2135192650 | 27950 | 27950 | 27950 | 27900 | 11 |
| 271 | 20250516 | 134800 | 2134885300 | 27950 | 27950 | 27950 | 27950 | 34 |
| 272 | 20250516 | 134700 | 2133935000 | 27900 | 27950 | 27950 | 27900 | 81 |
| 273 | 20250516 | 134600 | 2131671150 | 27950 | 27950 | 27950 | 27950 | 100 |
| 274 | 20250516 | 134500 | 2128876150 | 27900 | 27950 | 27950 | 27900 | 51 |
| 275 | 20250516 | 134400 | 2127451050 | 27900 | 27950 | 27950 | 27900 | 108 |
| 276 | 20250516 | 134300 | 2124433950 | 27950 | 27950 | 27950 | 27900 | 173 |
| 277 | 20250516 | 134200 | 2119601100 | 27950 | 27950 | 27950 | 27950 | 4 |
| 278 | 20250516 | 134100 | 2119489300 | 27950 | 27950 | 27950 | 27900 | 627 |
| 279 | 20250516 | 134000 | 2101964800 | 27950 | 27950 | 27950 | 27950 | 164 |
| 280 | 20250516 | 133900 | 2097381000 | 27950 | 27950 | 27950 | 27900 | 48 |
| 281 | 20250516 | 133800 | 2096039550 | 27950 | 27950 | 27950 | 27950 | 1111 |
| 282 | 20250516 | 133700 | 2064987100 | 28000 | 27950 | 28000 | 27950 | 183 |
| 283 | 20250516 | 133600 | 2059867600 | 28000 | 28000 | 28000 | 28000 | 577 |
| 284 | 20250516 | 133500 | 2043711600 | 28000 | 27950 | 28000 | 27950 | 302 |
| 285 | 20250516 | 133400 | 2035265900 | 28000 | 28000 | 28000 | 28000 | 118 |
| 286 | 20250516 | 133300 | 2031961900 | 28000 | 27950 | 28000 | 27900 | 1230 |
| 287 | 20250516 | 133200 | 1997583850 | 27950 | 27950 | 27950 | 27950 | 36 |
| 288 | 20250516 | 133100 | 1996577650 | 27950 | 27950 | 27950 | 27950 | 98 |
| 289 | 20250516 | 133000 | 1993838550 | 27950 | 27950 | 27950 | 27950 | 163 |
| 290 | 20250516 | 132900 | 1989282700 | 27900 | 27950 | 27950 | 27900 | 53 |
| 291 | 20250516 | 132800 | 1987801400 | 27950 | 27950 | 27950 | 27950 | 12 |
| 292 | 20250516 | 132700 | 1987466000 | 27950 | 27950 | 27950 | 27950 | 122 |
| 293 | 20250516 | 132600 | 1984056100 | 27950 | 27950 | 27950 | 27950 | 206 |
| 294 | 20250516 | 132500 | 1978298400 | 27950 | 27950 | 27950 | 27950 | 5 |
| 295 | 20250516 | 132400 | 1978158650 | 27950 | 27900 | 27950 | 27900 | 161 |
| 296 | 20250516 | 132300 | 1973659500 | 27950 | 27950 | 27950 | 27950 | 90 |
| 297 | 20250516 | 132200 | 1971144000 | 27950 | 27950 | 27950 | 27950 | 63 |
| 298 | 20250516 | 132100 | 1969383150 | 27950 | 27950 | 27950 | 27950 | 107 |
| 299 | 20250516 | 132000 | 1966392500 | 27950 | 27950 | 27950 | 27950 | 149 |
| 300 | 20250516 | 131900 | 1962227950 | 27950 | 27950 | 27950 | 27950 | 34 |
| 301 | 20250516 | 131800 | 1961277650 | 27950 | 27950 | 27950 | 27950 | 5 |
| 302 | 20250516 | 131700 | 1961137900 | 27950 | 27950 | 27950 | 27950 | 496 |
| 303 | 20250516 | 131600 | 1947274700 | 27950 | 27950 | 27950 | 27950 | 90 |
| 304 | 20250516 | 131500 | 1944759200 | 27950 | 27900 | 27950 | 27900 | 133 |
| 305 | 20250516 | 131400 | 1941045550 | 27900 | 27900 | 27900 | 27900 | 279 |
| 306 | 20250516 | 131300 | 1933261450 | 27900 | 27900 | 27950 | 27900 | 228 |
| 307 | 20250516 | 131200 | 1926898750 | 27900 | 27900 | 27900 | 27900 | 225 |
| 308 | 20250516 | 131100 | 1920621250 | 27850 | 27900 | 27900 | 27850 | 105 |
| 309 | 20250516 | 131000 | 1917692150 | 27900 | 27900 | 27900 | 27900 | 125 |
| 310 | 20250516 | 130900 | 1914204650 | 27900 | 27850 | 27900 | 27850 | 23 |
| 311 | 20250516 | 130800 | 1913563150 | 27900 | 27900 | 27900 | 27900 | 35 |
| 312 | 20250516 | 130700 | 1912586650 | 27900 | 27900 | 27900 | 27850 | 110 |
| 313 | 20250516 | 130600 | 1909518450 | 27900 | 27900 | 27900 | 27850 | 202 |
| 314 | 20250516 | 130500 | 1903883300 | 27850 | 27875 | 27900 | 27850 | 49 |
| 315 | 20250516 | 130400 | 1902517300 | 27900 | 27900 | 27900 | 27875 | 225 |
| 316 | 20250516 | 130300 | 1896240175 | 27900 | 27875 | 27900 | 27875 | 164 |
| 317 | 20250516 | 130200 | 1891665150 | 27875 | 27850 | 27950 | 27850 | 2031 |
| 318 | 20250516 | 130100 | 1835060700 | 27850 | 27850 | 27850 | 27850 | 177 |
| 319 | 20250516 | 130000 | 1830131250 | 27850 | 27850 | 27850 | 27850 | 142 |
| 320 | 20250516 | 125900 | 1826176550 | 27850 | 27850 | 27850 | 27800 | 73 |
| 321 | 20250516 | 125800 | 1824143550 | 27850 | 27850 | 27850 | 27850 | 41 |
| 322 | 20250516 | 125700 | 1823001700 | 27850 | 27850 | 27850 | 27850 | 191 |
| 323 | 20250516 | 125600 | 1817682350 | 27850 | 27850 | 27850 | 27800 | 124 |
| 324 | 20250516 | 125500 | 1814229050 | 27850 | 27800 | 27900 | 27800 | 54 |
| 325 | 20250516 | 125400 | 1812726550 | 27900 | 27850 | 27900 | 27850 | 115 |
| 326 | 20250516 | 125300 | 1809523750 | 27850 | 27850 | 27850 | 27800 | 330 |
| 327 | 20250516 | 125200 | 1800341250 | 27850 | 27800 | 27850 | 27800 | 561 |
| 328 | 20250516 | 125100 | 1784739700 | 27900 | 27900 | 27900 | 27850 | 170 |
| 329 | 20250516 | 125000 | 1779996900 | 27900 | 27850 | 27900 | 27800 | 129 |
| 330 | 20250516 | 124900 | 1776406000 | 27850 | 27900 | 27900 | 27800 | 31 |
| 331 | 20250516 | 124800 | 1775541250 | 27900 | 27900 | 27900 | 27800 | 75 |
| 332 | 20250516 | 124700 | 1773450250 | 27900 | 27900 | 27900 | 27800 | 44 |
| 333 | 20250516 | 124600 | 1772224050 | 27900 | 27900 | 27900 | 27850 | 114 |
| 334 | 20250516 | 124500 | 1769046250 | 27850 | 27900 | 27900 | 27850 | 6 |
| 335 | 20250516 | 124400 | 1768879100 | 27900 | 27900 | 27900 | 27900 | 149 |
| 336 | 20250516 | 124300 | 1764722000 | 27900 | 27900 | 27900 | 27850 | 60 |
| 337 | 20250516 | 124200 | 1763050900 | 27900 | 27900 | 27900 | 27850 | 523 |
| 338 | 20250516 | 124100 | 1748460700 | 27900 | 27900 | 27900 | 27850 | 93 |
| 339 | 20250516 | 124000 | 1745867100 | 27900 | 27900 | 27900 | 27850 | 63 |
| 340 | 20250516 | 123900 | 1744110450 | 27900 | 27900 | 27900 | 27900 | 72 |
| 341 | 20250516 | 123800 | 1742101650 | 27900 | 27900 | 27900 | 27850 | 124 |
| 342 | 20250516 | 123700 | 1738642100 | 27900 | 27900 | 27900 | 27900 | 32 |
| 343 | 20250516 | 123600 | 1737749300 | 27900 | 27900 | 27900 | 27850 | 69 |
| 344 | 20250516 | 123500 | 1735827000 | 27900 | 27850 | 27900 | 27850 | 265 |
| 345 | 20250516 | 123400 | 1728443500 | 27900 | 27800 | 27900 | 27800 | 112 |
| 346 | 20250516 | 123300 | 1725322700 | 27900 | 27900 | 27900 | 27850 | 99 |
| 347 | 20250516 | 123200 | 1722563400 | 27900 | 27900 | 27900 | 27800 | 85 |
| 348 | 20250516 | 123100 | 1720195900 | 27850 | 27850 | 27900 | 27850 | 133 |
| 349 | 20250516 | 123000 | 1716487900 | 27850 | 27825 | 27900 | 27800 | 645 |
| 350 | 20250516 | 122900 | 1698534100 | 27800 | 27850 | 27850 | 27800 | 2 |
| 351 | 20250516 | 122800 | 1698478450 | 27800 | 27900 | 27900 | 27800 | 93 |
| 352 | 20250516 | 122700 | 1695883950 | 27900 | 27900 | 27900 | 27900 | 1 |
| 353 | 20250516 | 122600 | 1695856050 | 27900 | 27900 | 27900 | 27850 | 99 |
| 354 | 20250516 | 122500 | 1693096750 | 27900 | 27900 | 27900 | 27800 | 125 |
| 355 | 20250516 | 122400 | 1689609450 | 27900 | 27850 | 27900 | 27850 | 5 |
| 356 | 20250516 | 122300 | 1689470150 | 27900 | 27850 | 27900 | 27850 | 152 |
| 357 | 20250516 | 122200 | 1685234450 | 27900 | 27900 | 27900 | 27900 | 3 |
| 358 | 20250516 | 122100 | 1685150750 | 27900 | 27850 | 27900 | 27850 | 319 |
| 359 | 20250516 | 122000 | 1676261200 | 27900 | 27900 | 27900 | 27900 | 57 |
| 360 | 20250516 | 121900 | 1674670900 | 27900 | 27900 | 27900 | 27900 | 48 |
| 361 | 20250516 | 121800 | 1673331700 | 27900 | 27850 | 27900 | 27850 | 112 |
| 362 | 20250516 | 121700 | 1670207650 | 27900 | 27900 | 27900 | 27900 | 13 |
| 363 | 20250516 | 121600 | 1669844950 | 27900 | 27900 | 27900 | 27900 | 143 |
| 364 | 20250516 | 121500 | 1665855250 | 27900 | 27900 | 27900 | 27900 | 107 |
| 365 | 20250516 | 121400 | 1662869950 | 27900 | 27900 | 27900 | 27900 | 137 |
| 366 | 20250516 | 121300 | 1659047650 | 27950 | 27950 | 27950 | 27950 | 38 |
| 367 | 20250516 | 121200 | 1657985550 | 27950 | 27900 | 27950 | 27900 | 151 |
| 368 | 20250516 | 121100 | 1653771150 | 27900 | 27900 | 27900 | 27900 | 154 |
| 369 | 20250516 | 121000 | 1649474550 | 27900 | 27900 | 27900 | 27900 | 87 |
| 370 | 20250516 | 120900 | 1647047250 | 27900 | 27900 | 27900 | 27850 | 75 |
| 371 | 20250516 | 120800 | 1644955800 | 27900 | 27950 | 27950 | 27900 | 67 |
| 372 | 20250516 | 120700 | 1643084100 | 27950 | 27950 | 27950 | 27950 | 35 |
| 373 | 20250516 | 120600 | 1642105850 | 27950 | 27900 | 27950 | 27900 | 258 |
| 374 | 20250516 | 120500 | 1634906800 | 27900 | 27850 | 27900 | 27850 | 157 |
| 375 | 20250516 | 120400 | 1630530500 | 27900 | 27900 | 27900 | 27900 | 68 |
| 376 | 20250516 | 120300 | 1628633300 | 27850 | 27900 | 27900 | 27850 | 340 |
| 377 | 20250516 | 120200 | 1619160500 | 27900 | 27900 | 27900 | 27850 | 50 |
| 378 | 20250516 | 120100 | 1617765550 | 27900 | 27900 | 27900 | 27850 | 320 |
| 379 | 20250516 | 120000 | 1608850050 | 27900 | 27850 | 27900 | 27850 | 167 |
| 380 | 20250516 | 115900 | 1604197600 | 27850 | 27850 | 27850 | 27800 | 224 |
| 381 | 20250516 | 115800 | 1597966700 | 27850 | 27850 | 27850 | 27850 | 66 |
| 382 | 20250516 | 115700 | 1596128600 | 27800 | 27850 | 27900 | 27800 | 67 |
| 383 | 20250516 | 115600 | 1594261450 | 27850 | 27850 | 27850 | 27850 | 250 |
| 384 | 20250516 | 115500 | 1587298950 | 27850 | 27850 | 27850 | 27850 | 86 |
| 385 | 20250516 | 115400 | 1584903850 | 27850 | 27950 | 27950 | 27850 | 608 |
| 386 | 20250516 | 115300 | 1567970850 | 27900 | 27900 | 27900 | 27850 | 190 |
| 387 | 20250516 | 115200 | 1562673550 | 27900 | 27900 | 27900 | 27850 | 211 |
| 388 | 20250516 | 115100 | 1556791300 | 27900 | 27900 | 27900 | 27850 | 18 |
| 389 | 20250516 | 115000 | 1556289450 | 27900 | 27900 | 27900 | 27900 | 93 |
| 390 | 20250516 | 114900 | 1553694750 | 27900 | 27900 | 27900 | 27900 | 28 |
| 391 | 20250516 | 114800 | 1552913550 | 27900 | 27900 | 27900 | 27900 | 86 |
| 392 | 20250516 | 114700 | 1550514150 | 27900 | 27900 | 27900 | 27900 | 1 |
| 393 | 20250516 | 114600 | 1550486250 | 27900 | 27900 | 27900 | 27850 | 532 |
| 394 | 20250516 | 114500 | 1535650700 | 27900 | 27900 | 27950 | 27850 | 147 |
| 395 | 20250516 | 114400 | 1531549500 | 27900 | 27900 | 27900 | 27900 | 598 |
| 396 | 20250516 | 114300 | 1514865300 | 27900 | 27900 | 27900 | 27850 | 172 |
| 397 | 20250516 | 114200 | 1510070500 | 27900 | 27900 | 27900 | 27900 | 54 |
| 398 | 20250516 | 114100 | 1508563900 | 27900 | 27850 | 27900 | 27850 | 32 |
| 399 | 20250516 | 114000 | 1507671200 | 27850 | 27900 | 27900 | 27850 | 87 |
| 400 | 20250516 | 113900 | 1505244700 | 27900 | 27900 | 27900 | 27900 | 30 |
| 401 | 20250516 | 113800 | 1504407700 | 27900 | 27900 | 27900 | 27900 | 91 |
| 402 | 20250516 | 113700 | 1501868800 | 27900 | 27900 | 27900 | 27900 | 1 |
| 403 | 20250516 | 113600 | 1501840900 | 27900 | 27900 | 27900 | 27850 | 188 |
| 404 | 20250516 | 113500 | 1496599700 | 27900 | 27900 | 27900 | 27900 | 146 |
| 405 | 20250516 | 113400 | 1492526300 | 27900 | 27850 | 27900 | 27850 | 71 |
| 406 | 20250516 | 113300 | 1490547400 | 27900 | 27850 | 27900 | 27850 | 306 |
| 407 | 20250516 | 113200 | 1482022350 | 27850 | 27900 | 27900 | 27850 | 501 |
| 408 | 20250516 | 113100 | 1468066150 | 27900 | 27900 | 27900 | 27900 | 30 |
| 409 | 20250516 | 113000 | 1467229150 | 27900 | 27900 | 27900 | 27850 | 603 |
| 410 | 20250516 | 112900 | 1450431150 | 27900 | 27950 | 27950 | 27900 | 880 |
| 411 | 20250516 | 112800 | 1425876850 | 27950 | 27950 | 27950 | 27950 | 1 |
| 412 | 20250516 | 112700 | 1425848900 | 27950 | 27950 | 27950 | 27900 | 141 |
| 413 | 20250516 | 112600 | 1421910700 | 27900 | 27950 | 27950 | 27900 | 22 |
| 414 | 20250516 | 112500 | 1421296550 | 27950 | 27950 | 27950 | 27950 | 87 |
| 415 | 20250516 | 112400 | 1418864900 | 27950 | 27950 | 27950 | 27950 | 40 |
| 416 | 20250516 | 112300 | 1417746900 | 27950 | 27950 | 27950 | 27900 | 88 |
| 417 | 20250516 | 112200 | 1415287350 | 28000 | 27950 | 28000 | 27950 | 91 |
| 418 | 20250516 | 112100 | 1412740950 | 27950 | 28000 | 28000 | 27950 | 561 |
| 419 | 20250516 | 112000 | 1397060950 | 28000 | 28000 | 28000 | 28000 | 87 |
| 420 | 20250516 | 111900 | 1394624950 | 28000 | 28000 | 28000 | 28000 | 87 |
| 421 | 20250516 | 111800 | 1392188950 | 27950 | 27950 | 28000 | 27950 | 97 |
| 422 | 20250516 | 111700 | 1389476700 | 27950 | 28000 | 28000 | 27950 | 94 |
| 423 | 20250516 | 111600 | 1386847900 | 28000 | 28000 | 28000 | 28000 | 159 |
| 424 | 20250516 | 111500 | 1382395900 | 28000 | 27900 | 28000 | 27900 | 1274 |
| 425 | 20250516 | 111400 | 1346785900 | 27950 | 27950 | 27950 | 27950 | 1 |
| 426 | 20250516 | 111300 | 1346757950 | 27950 | 27950 | 27950 | 27950 | 87 |
| 427 | 20250516 | 111200 | 1344326300 | 27950 | 27950 | 27950 | 27900 | 130 |
| 428 | 20250516 | 111100 | 1340694650 | 27950 | 27950 | 27950 | 27950 | 2 |
| 429 | 20250516 | 111000 | 1340638750 | 27950 | 27950 | 27950 | 27950 | 86 |
| 430 | 20250516 | 110900 | 1338235050 | 27950 | 27950 | 27950 | 27950 | 122 |
| 431 | 20250516 | 110800 | 1334825150 | 27950 | 28000 | 28000 | 27950 | 2204 |
| 432 | 20250516 | 110700 | 1273220300 | 28000 | 28000 | 28000 | 28000 | 81 |
| 433 | 20250516 | 110600 | 1270952300 | 28000 | 28000 | 28000 | 28000 | 92 |
| 434 | 20250516 | 110500 | 1268376300 | 27950 | 27950 | 28000 | 27950 | 143 |
| 435 | 20250516 | 110400 | 1264376350 | 28000 | 28000 | 28000 | 28000 | 112 |
| 436 | 20250516 | 110300 | 1261240350 | 27950 | 27950 | 28000 | 27950 | 219 |
| 437 | 20250516 | 110200 | 1255113950 | 27950 | 28000 | 28050 | 27950 | 1279 |
| 438 | 20250516 | 110100 | 1219300000 | 28000 | 28050 | 28050 | 28000 | 252 |
| 439 | 20250516 | 110000 | 1212242450 | 28050 | 28050 | 28050 | 28050 | 58 |
| 440 | 20250516 | 105900 | 1210615550 | 28050 | 28050 | 28050 | 28050 | 110 |
| 441 | 20250516 | 105800 | 1207530050 | 28050 | 28050 | 28050 | 28050 | 31 |
| 442 | 20250516 | 105700 | 1206660500 | 28050 | 28050 | 28050 | 28050 | 57 |
| 443 | 20250516 | 105600 | 1205061650 | 28050 | 28050 | 28050 | 28050 | 83 |
| 444 | 20250516 | 105500 | 1202733500 | 28100 | 28100 | 28100 | 28100 | 1 |
| 445 | 20250516 | 105400 | 1202705400 | 28050 | 28000 | 28050 | 28000 | 153 |
| 446 | 20250516 | 105300 | 1198415550 | 28000 | 28000 | 28050 | 28000 | 149 |
| 447 | 20250516 | 105200 | 1194239700 | 28050 | 28000 | 28050 | 28000 | 721 |
| 448 | 20250516 | 105100 | 1174046600 | 28050 | 28050 | 28050 | 28000 | 110 |
| 449 | 20250516 | 105000 | 1170965100 | 28050 | 28000 | 28050 | 28000 | 319 |
| 450 | 20250516 | 104900 | 1162030300 | 28050 | 28050 | 28050 | 28000 | 82 |
| 451 | 20250516 | 104800 | 1159730250 | 28050 | 28050 | 28050 | 28000 | 9 |
| 452 | 20250516 | 104700 | 1159477850 | 28050 | 28050 | 28100 | 28050 | 2540 |
| 453 | 20250516 | 104600 | 1088220950 | 28050 | 28050 | 28050 | 28050 | 312 |
| 454 | 20250516 | 104500 | 1079469350 | 28050 | 28000 | 28050 | 28000 | 178 |
| 455 | 20250516 | 104400 | 1074482450 | 28050 | 28000 | 28050 | 28000 | 41 |
| 456 | 20250516 | 104300 | 1073332900 | 28050 | 28050 | 28050 | 28000 | 686 |
| 457 | 20250516 | 104200 | 1054091100 | 28000 | 27900 | 28050 | 27900 | 3018 |
| 458 | 20250516 | 104100 | 969580900 | 27950 | 27950 | 27950 | 27900 | 560 |
| 459 | 20250516 | 104000 | 953929100 | 27950 | 27950 | 27950 | 27950 | 858 |
| 460 | 20250516 | 103900 | 929948000 | 27950 | 27950 | 27950 | 27900 | 103 |
| 461 | 20250516 | 103800 | 927069600 | 27950 | 27950 | 27950 | 27950 | 2 |
| 462 | 20250516 | 103700 | 927013700 | 27900 | 27950 | 27950 | 27900 | 130 |
| 463 | 20250516 | 103600 | 923382400 | 27950 | 27950 | 27950 | 27950 | 56 |
| 464 | 20250516 | 103500 | 921817200 | 27950 | 27950 | 27950 | 27950 | 34 |
| 465 | 20250516 | 103400 | 920866900 | 27950 | 27950 | 27950 | 27950 | 1 |
| 466 | 20250516 | 103300 | 920838950 | 27950 | 27950 | 27950 | 27950 | 146 |
| 467 | 20250516 | 103200 | 916758250 | 27950 | 27950 | 27950 | 27950 | 30 |
| 468 | 20250516 | 103100 | 915919750 | 27950 | 27950 | 27950 | 27950 | 1 |
| 469 | 20250516 | 103000 | 915891800 | 27950 | 27950 | 27950 | 27900 | 187 |
| 470 | 20250516 | 102900 | 910670150 | 27950 | 27900 | 27950 | 27900 | 61 |
| 471 | 20250516 | 102800 | 908965650 | 27950 | 27900 | 27950 | 27900 | 1240 |
| 472 | 20250516 | 102700 | 874366900 | 27900 | 27900 | 27950 | 27900 | 265 |
| 473 | 20250516 | 102600 | 866965550 | 27900 | 27900 | 27900 | 27900 | 413 |
| 474 | 20250516 | 102500 | 855442850 | 27850 | 27900 | 27900 | 27850 | 51 |
| 475 | 20250516 | 102400 | 854020950 | 27900 | 27900 | 27900 | 27900 | 72 |
| 476 | 20250516 | 102300 | 852012150 | 27900 | 27850 | 27900 | 27850 | 139 |
| 477 | 20250516 | 102200 | 848134100 | 27850 | 27950 | 27950 | 27850 | 11 |
| 478 | 20250516 | 102100 | 847827650 | 27950 | 27950 | 27950 | 27950 | 31 |
| 479 | 20250516 | 102000 | 846961200 | 27900 | 27900 | 27900 | 27850 | 166 |
| 480 | 20250516 | 101900 | 842335250 | 27950 | 27950 | 27950 | 27900 | 482 |
| 481 | 20250516 | 101800 | 828882850 | 27950 | 27950 | 27950 | 27900 | 216 |
| 482 | 20250516 | 101700 | 822853700 | 27950 | 27950 | 27950 | 27950 | 57 |
| 483 | 20250516 | 101600 | 821260550 | 27950 | 27950 | 27950 | 27950 | 84 |
| 484 | 20250516 | 101500 | 818912750 | 27950 | 27900 | 27950 | 27900 | 321 |
| 485 | 20250516 | 101400 | 809956800 | 27950 | 27950 | 27950 | 27950 | 86 |
| 486 | 20250516 | 101300 | 807553100 | 27950 | 27950 | 28000 | 27950 | 116 |
| 487 | 20250516 | 101200 | 804307000 | 27950 | 27950 | 27950 | 27950 | 55 |
| 488 | 20250516 | 101100 | 802769750 | 27950 | 28000 | 28000 | 27950 | 138 |
| 489 | 20250516 | 101000 | 798911150 | 27950 | 27950 | 27950 | 27950 | 154 |
| 490 | 20250516 | 100900 | 794606850 | 27950 | 27950 | 27950 | 27950 | 88 |
| 491 | 20250516 | 100800 | 792147250 | 27950 | 27950 | 28000 | 27950 | 69 |
| 492 | 20250516 | 100700 | 790217800 | 28000 | 27950 | 28000 | 27950 | 195 |
| 493 | 20250516 | 100600 | 784766550 | 27950 | 27950 | 27950 | 27950 | 387 |
| 494 | 20250516 | 100500 | 773949900 | 27950 | 27850 | 27950 | 27850 | 184 |
| 495 | 20250516 | 100400 | 768817000 | 27850 | 27900 | 27950 | 27850 | 260 |
| 496 | 20250516 | 100300 | 761572950 | 27900 | 27900 | 27950 | 27800 | 2845 |
| 497 | 20250516 | 100200 | 682279700 | 27900 | 27950 | 27950 | 27900 | 243 |
| 498 | 20250516 | 100100 | 675490350 | 27950 | 27950 | 27950 | 27900 | 8 |
| 499 | 20250516 | 100000 | 675267000 | 27950 | 27950 | 28000 | 27950 | 1108 |
| 500 | 20250516 | 095900 | 644293950 | 27950 | 27950 | 27950 | 27950 | 2 |
| 501 | 20250516 | 095800 | 644238050 | 28000 | 28000 | 28000 | 28000 | 30 |
| 502 | 20250516 | 095700 | 643398050 | 28000 | 28000 | 28000 | 28000 | 85 |
| 503 | 20250516 | 095600 | 641018050 | 28000 | 28000 | 28000 | 28000 | 51 |
| 504 | 20250516 | 095500 | 639590050 | 28000 | 27950 | 28050 | 27950 | 268 |
| 505 | 20250516 | 095400 | 632085300 | 28000 | 28000 | 28000 | 28000 | 56 |
| 506 | 20250516 | 095300 | 630517300 | 27950 | 28000 | 28050 | 27950 | 153 |
| 507 | 20250516 | 095200 | 626234400 | 28000 | 28100 | 28100 | 28000 | 521 |
| 508 | 20250516 | 095100 | 611643500 | 28100 | 28000 | 28100 | 28000 | 173 |
| 509 | 20250516 | 095000 | 606797800 | 28000 | 28100 | 28100 | 28000 | 151 |
| 510 | 20250516 | 094900 | 602559450 | 28100 | 28050 | 28100 | 28050 | 126 |
| 511 | 20250516 | 094800 | 599025000 | 28050 | 28100 | 28100 | 28050 | 104 |
| 512 | 20250516 | 094700 | 596103600 | 28100 | 28050 | 28100 | 28050 | 916 |
| 513 | 20250516 | 094600 | 570376300 | 28100 | 28000 | 28100 | 28000 | 151 |
| 514 | 20250516 | 094500 | 566137500 | 28000 | 28050 | 28100 | 28000 | 131 |
| 515 | 20250516 | 094400 | 562467500 | 28050 | 28050 | 28050 | 28050 | 76 |
| 516 | 20250516 | 094300 | 560335700 | 28000 | 28050 | 28100 | 28000 | 181 |
| 517 | 20250516 | 094200 | 555259550 | 28100 | 28050 | 28100 | 28050 | 1721 |
| 518 | 20250516 | 094100 | 506982500 | 28050 | 28000 | 28050 | 28000 | 25 |
| 519 | 20250516 | 094000 | 506282400 | 28050 | 28000 | 28050 | 27950 | 566 |
| 520 | 20250516 | 093900 | 490431750 | 28000 | 28000 | 28000 | 28000 | 11 |
| 521 | 20250516 | 093800 | 490123750 | 28000 | 28050 | 28050 | 28000 | 181 |
| 522 | 20250516 | 093700 | 485054300 | 28000 | 28000 | 28050 | 28000 | 371 |
| 523 | 20250516 | 093600 | 474663200 | 28000 | 28000 | 28000 | 28000 | 47 |
| 524 | 20250516 | 093500 | 473347200 | 28000 | 27900 | 28000 | 27900 | 484 |
| 525 | 20250516 | 093400 | 459821850 | 27900 | 27950 | 27950 | 27900 | 113 |
| 526 | 20250516 | 093300 | 456664750 | 27950 | 27950 | 27950 | 27950 | 61 |
| 527 | 20250516 | 093200 | 454959800 | 27950 | 27900 | 27950 | 27900 | 106 |
| 528 | 20250516 | 093100 | 452000850 | 27950 | 27900 | 27950 | 27900 | 391 |
| 529 | 20250516 | 093000 | 441090550 | 27900 | 27900 | 27900 | 27900 | 263 |
| 530 | 20250516 | 092900 | 433752850 | 27900 | 27900 | 27900 | 27900 | 25 |
| 531 | 20250516 | 092800 | 433055350 | 27900 | 27900 | 27900 | 27900 | 37 |
| 532 | 20250516 | 092700 | 432023050 | 27950 | 27850 | 27950 | 27850 | 478 |
| 533 | 20250516 | 092600 | 418687950 | 27850 | 27850 | 27850 | 27850 | 25 |
| 534 | 20250516 | 092500 | 417991700 | 27850 | 27900 | 27950 | 27850 | 21 |
| 535 | 20250516 | 092400 | 417406200 | 27900 | 27900 | 27900 | 27850 | 57 |
| 536 | 20250516 | 092300 | 415816400 | 27900 | 27900 | 27950 | 27900 | 1019 |
| 537 | 20250516 | 092200 | 387384700 | 27850 | 27850 | 27850 | 27850 | 16 |
| 538 | 20250516 | 092100 | 386939100 | 27900 | 27900 | 27900 | 27900 | 1 |
| 539 | 20250516 | 092000 | 386911200 | 27900 | 27900 | 27900 | 27900 | 573 |
| 540 | 20250516 | 091900 | 370924500 | 27900 | 27900 | 27900 | 27900 | 118 |
| 541 | 20250516 | 091800 | 367632300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 542 | 20250516 | 091700 | 367632300 | 27950 | 27900 | 27950 | 27900 | 23 |
| 543 | 20250516 | 091600 | 366990200 | 27950 | 27900 | 27950 | 27900 | 90 |
| 544 | 20250516 | 091500 | 364478050 | 27900 | 27900 | 27900 | 27900 | 8 |
| 545 | 20250516 | 091400 | 364254850 | 27950 | 27900 | 27950 | 27900 | 13 |
| 546 | 20250516 | 091300 | 363892000 | 27900 | 27900 | 27900 | 27900 | 308 |
| 547 | 20250516 | 091200 | 355298800 | 27900 | 27900 | 27900 | 27900 | 337 |
| 548 | 20250516 | 091100 | 345896500 | 27950 | 27950 | 27950 | 27900 | 10 |
| 549 | 20250516 | 091000 | 345617150 | 27950 | 27950 | 27950 | 27900 | 562 |
| 550 | 20250516 | 090900 | 329912450 | 27950 | 27950 | 27950 | 27950 | 7 |
| 551 | 20250516 | 090800 | 329716800 | 27950 | 27950 | 27950 | 27950 | 436 |
| 552 | 20250516 | 090700 | 317530600 | 27950 | 27850 | 27950 | 27800 | 508 |
| 553 | 20250516 | 090600 | 303372800 | 28050 | 28050 | 28050 | 27900 | 210 |
| 554 | 20250516 | 090500 | 297483350 | 27900 | 28000 | 28000 | 27900 | 4119 |
| 555 | 20250516 | 090400 | 182190450 | 28000 | 27900 | 28050 | 27850 | 1742 |
| 556 | 20250516 | 090300 | 133457400 | 27850 | 27850 | 27900 | 27850 | 327 |
| 557 | 20250516 | 090200 | 124350400 | 27850 | 27850 | 27850 | 27850 | 321 |
| 558 | 20250516 | 090100 | 115410550 | 27850 | 28000 | 28000 | 27850 | 2652 |
| 559 | 20250516 | 090000 | 41406100 | 28000 | 28150 | 28150 | 28000 | 1473 |