33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250512 | 191400 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 7496 |
| 3 | 20250512 | 191300 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 4 | 20250512 | 191200 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 5 | 20250512 | 191100 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 6 | 20250512 | 191000 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 7 | 20250512 | 190900 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 8 | 20250512 | 190800 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 9 | 20250512 | 190700 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 10 | 20250512 | 190600 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 11 | 20250512 | 190500 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 12 | 20250512 | 190400 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 13 | 20250512 | 190300 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 14 | 20250512 | 190200 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 15 | 20250512 | 190100 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 16 | 20250512 | 190000 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 17 | 20250512 | 185900 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 18 | 20250512 | 185800 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 19 | 20250512 | 185700 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 20 | 20250512 | 185600 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 21 | 20250512 | 185500 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 22 | 20250512 | 185400 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 23 | 20250512 | 185300 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 24 | 20250512 | 185200 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 25 | 20250512 | 185100 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 26 | 20250512 | 185000 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 27 | 20250512 | 184900 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 28 | 20250512 | 184800 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 29 | 20250512 | 184700 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 30 | 20250512 | 184600 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 31 | 20250512 | 184500 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 32 | 20250512 | 184400 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 7496 |
| 33 | 20250512 | 184300 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 34 | 20250512 | 184200 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 35 | 20250512 | 184100 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 36 | 20250512 | 184000 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 37 | 20250512 | 183900 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 38 | 20250512 | 183800 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 39 | 20250512 | 183700 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 40 | 20250512 | 183600 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 41 | 20250512 | 183500 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 42 | 20250512 | 183400 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 43 | 20250512 | 183300 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 44 | 20250512 | 183200 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 45 | 20250512 | 183100 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 46 | 20250512 | 183000 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 47 | 20250512 | 182900 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 48 | 20250512 | 182800 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 49 | 20250512 | 182700 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 50 | 20250512 | 182600 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 51 | 20250512 | 182500 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 52 | 20250512 | 182400 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 53 | 20250512 | 182300 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 54 | 20250512 | 182200 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 55 | 20250512 | 182100 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 56 | 20250512 | 182000 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 57 | 20250512 | 181900 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 58 | 20250512 | 181800 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 59 | 20250512 | 181700 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 60 | 20250512 | 181600 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 61 | 20250512 | 181500 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 62 | 20250512 | 181400 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 7496 |
| 63 | 20250512 | 181300 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 64 | 20250512 | 181200 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 65 | 20250512 | 181100 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 66 | 20250512 | 181000 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 67 | 20250512 | 180900 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 68 | 20250512 | 180800 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 69 | 20250512 | 180700 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 70 | 20250512 | 180600 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 71 | 20250512 | 180500 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 72 | 20250512 | 180400 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 73 | 20250512 | 180300 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 74 | 20250512 | 180200 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 75 | 20250512 | 180100 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 76 | 20250512 | 180000 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 77 | 20250512 | 175900 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 78 | 20250512 | 175800 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 79 | 20250512 | 175700 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 80 | 20250512 | 175600 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 81 | 20250512 | 175500 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 82 | 20250512 | 175400 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 83 | 20250512 | 175300 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 84 | 20250512 | 175200 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 85 | 20250512 | 175100 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 86 | 20250512 | 175000 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 87 | 20250512 | 174900 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 88 | 20250512 | 174800 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 89 | 20250512 | 174700 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 90 | 20250512 | 174600 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 91 | 20250512 | 174500 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 92 | 20250512 | 174400 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 7496 |
| 93 | 20250512 | 174300 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 94 | 20250512 | 174200 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 95 | 20250512 | 174100 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 96 | 20250512 | 174000 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 97 | 20250512 | 173900 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 98 | 20250512 | 173800 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 99 | 20250512 | 173700 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 100 | 20250512 | 173600 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 101 | 20250512 | 173500 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 102 | 20250512 | 173400 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 103 | 20250512 | 173300 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 104 | 20250512 | 173200 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 105 | 20250512 | 173100 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 106 | 20250512 | 173000 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 107 | 20250512 | 172900 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 108 | 20250512 | 172800 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 109 | 20250512 | 172700 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 110 | 20250512 | 172600 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 111 | 20250512 | 172500 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 112 | 20250512 | 172400 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 113 | 20250512 | 172300 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 114 | 20250512 | 172200 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 115 | 20250512 | 172100 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 116 | 20250512 | 172000 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 117 | 20250512 | 171900 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 118 | 20250512 | 171800 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 119 | 20250512 | 171700 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 120 | 20250512 | 171600 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 121 | 20250512 | 171500 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 122 | 20250512 | 171400 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 7496 |
| 123 | 20250512 | 171300 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 124 | 20250512 | 171200 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 125 | 20250512 | 171100 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 126 | 20250512 | 171000 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 127 | 20250512 | 170900 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 128 | 20250512 | 170800 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 129 | 20250512 | 170700 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 130 | 20250512 | 170600 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 131 | 20250512 | 170500 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 132 | 20250512 | 170400 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 133 | 20250512 | 170300 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 134 | 20250512 | 170200 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 135 | 20250512 | 170100 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 136 | 20250512 | 170000 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 137 | 20250512 | 165900 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 138 | 20250512 | 165800 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 139 | 20250512 | 165700 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 140 | 20250512 | 165600 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 141 | 20250512 | 165500 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 142 | 20250512 | 165400 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 143 | 20250512 | 165300 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 144 | 20250512 | 165200 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 145 | 20250512 | 165100 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 146 | 20250512 | 165000 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 147 | 20250512 | 164900 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 148 | 20250512 | 164800 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 149 | 20250512 | 164700 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 150 | 20250512 | 164600 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 151 | 20250512 | 164500 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 152 | 20250512 | 164400 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 7496 |
| 153 | 20250512 | 164300 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 154 | 20250512 | 164200 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 155 | 20250512 | 164100 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 156 | 20250512 | 164000 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 157 | 20250512 | 163900 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 158 | 20250512 | 163800 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 159 | 20250512 | 163700 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 160 | 20250512 | 163600 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 161 | 20250512 | 163500 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 162 | 20250512 | 163400 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 163 | 20250512 | 163300 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 164 | 20250512 | 163200 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 165 | 20250512 | 163100 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 166 | 20250512 | 163000 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 167 | 20250512 | 162900 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 168 | 20250512 | 162800 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 169 | 20250512 | 162700 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 170 | 20250512 | 162600 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 171 | 20250512 | 162500 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 172 | 20250512 | 162400 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 173 | 20250512 | 162300 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 174 | 20250512 | 162200 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 175 | 20250512 | 162100 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 176 | 20250512 | 162000 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 177 | 20250512 | 161900 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 178 | 20250512 | 161800 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 179 | 20250512 | 161700 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 180 | 20250512 | 161600 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 181 | 20250512 | 161500 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 182 | 20250512 | 161400 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 7496 |
| 183 | 20250512 | 161300 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 184 | 20250512 | 161200 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 185 | 20250512 | 161100 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 186 | 20250512 | 161000 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 187 | 20250512 | 160900 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 188 | 20250512 | 160800 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 189 | 20250512 | 160700 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 190 | 20250512 | 160600 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 191 | 20250512 | 160500 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 192 | 20250512 | 160400 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 193 | 20250512 | 160300 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 194 | 20250512 | 160200 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 195 | 20250512 | 160100 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 196 | 20250512 | 160000 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 197 | 20250512 | 155900 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 198 | 20250512 | 155800 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 199 | 20250512 | 155700 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 200 | 20250512 | 155600 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 201 | 20250512 | 155500 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 202 | 20250512 | 155400 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 203 | 20250512 | 155300 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 204 | 20250512 | 155200 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 205 | 20250512 | 155100 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 206 | 20250512 | 155000 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 207 | 20250512 | 154900 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 208 | 20250512 | 154800 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 209 | 20250512 | 154700 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 210 | 20250512 | 154600 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 211 | 20250512 | 154500 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 212 | 20250512 | 154400 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 7496 |
| 213 | 20250512 | 154300 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 214 | 20250512 | 154200 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 215 | 20250512 | 154100 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 216 | 20250512 | 154000 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 217 | 20250512 | 153900 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 218 | 20250512 | 153800 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 219 | 20250512 | 153700 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 220 | 20250512 | 153600 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 221 | 20250512 | 153500 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 222 | 20250512 | 153400 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 223 | 20250512 | 153300 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 224 | 20250512 | 153200 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 225 | 20250512 | 153100 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 226 | 20250512 | 153000 | 9079671500 | 21700 | 21700 | 21700 | 21700 | 7496 |
| 227 | 20250512 | 152900 | 8917008300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 228 | 20250512 | 152800 | 8917008300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 229 | 20250512 | 152700 | 8917008300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 230 | 20250512 | 152600 | 8917008300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 231 | 20250512 | 152500 | 8917008300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 232 | 20250512 | 152400 | 8917008300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 233 | 20250512 | 152300 | 8917008300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 234 | 20250512 | 152200 | 8917008300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 235 | 20250512 | 152100 | 8917008300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 236 | 20250512 | 152000 | 8917008300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 237 | 20250512 | 151900 | 8917008300 | 21700 | 21700 | 21750 | 21650 | 2343 |
| 238 | 20250512 | 151800 | 8866171900 | 21700 | 21700 | 21750 | 21700 | 805 |
| 239 | 20250512 | 151700 | 8848703325 | 21750 | 21750 | 21750 | 21700 | 680 |
| 240 | 20250512 | 151600 | 8833934625 | 21750 | 21750 | 21750 | 21700 | 1636 |
| 241 | 20250512 | 151500 | 8798430125 | 21750 | 21700 | 21750 | 21650 | 397 |
| 242 | 20250512 | 151400 | 8789815475 | 21700 | 21700 | 21750 | 21650 | 719 |
| 243 | 20250512 | 151300 | 8774213075 | 21700 | 21650 | 21700 | 21650 | 555 |
| 244 | 20250512 | 151200 | 8762180425 | 21650 | 21700 | 21750 | 21650 | 937 |
| 245 | 20250512 | 151100 | 8741865550 | 21750 | 21750 | 21750 | 21700 | 441 |
| 246 | 20250512 | 151000 | 8732293500 | 21750 | 21750 | 21750 | 21650 | 2248 |
| 247 | 20250512 | 150900 | 8683511400 | 21750 | 21700 | 21750 | 21700 | 329 |
| 248 | 20250512 | 150800 | 8676356725 | 21750 | 21700 | 21800 | 21700 | 260 |
| 249 | 20250512 | 150700 | 8670705025 | 21750 | 21750 | 21750 | 21750 | 1179 |
| 250 | 20250512 | 150600 | 8645061775 | 21750 | 21800 | 21800 | 21750 | 80 |
| 251 | 20250512 | 150500 | 8643319475 | 21750 | 21800 | 21850 | 21750 | 749 |
| 252 | 20250512 | 150400 | 8626991325 | 21800 | 21800 | 21800 | 21800 | 1784 |
| 253 | 20250512 | 150300 | 8588100125 | 21800 | 21850 | 21850 | 21800 | 286 |
| 254 | 20250512 | 150200 | 8581861375 | 21850 | 21800 | 21850 | 21800 | 124 |
| 255 | 20250512 | 150100 | 8579157675 | 21800 | 21850 | 21850 | 21800 | 38 |
| 256 | 20250512 | 150000 | 8578328875 | 21800 | 21850 | 21850 | 21800 | 99 |
| 257 | 20250512 | 145900 | 8576167275 | 21800 | 21800 | 21850 | 21800 | 286 |
| 258 | 20250512 | 145800 | 8569923725 | 21800 | 21850 | 21850 | 21800 | 1039 |
| 259 | 20250512 | 145700 | 8547273275 | 21850 | 21850 | 21850 | 21800 | 259 |
| 260 | 20250512 | 145600 | 8541616225 | 21800 | 21850 | 21900 | 21800 | 306 |
| 261 | 20250512 | 145500 | 8534929075 | 21850 | 21900 | 21900 | 21800 | 129 |
| 262 | 20250512 | 145400 | 8532108725 | 21850 | 21800 | 21850 | 21800 | 113 |
| 263 | 20250512 | 145300 | 8529642825 | 21800 | 21750 | 21900 | 21750 | 596 |
| 264 | 20250512 | 145200 | 8516633125 | 21750 | 21850 | 21850 | 21750 | 1361 |
| 265 | 20250512 | 145100 | 8486977975 | 21800 | 21850 | 21850 | 21800 | 520 |
| 266 | 20250512 | 145000 | 8475618375 | 21850 | 21850 | 21900 | 21850 | 548 |
| 267 | 20250512 | 144900 | 8463644225 | 21850 | 21850 | 21850 | 21850 | 487 |
| 268 | 20250512 | 144800 | 8453003275 | 21900 | 21900 | 21900 | 21900 | 162 |
| 269 | 20250512 | 144700 | 8449455475 | 21900 | 21850 | 21900 | 21850 | 172 |
| 270 | 20250512 | 144600 | 8445694625 | 21850 | 21850 | 21850 | 21850 | 29 |
| 271 | 20250512 | 144500 | 8445060975 | 21800 | 21850 | 21900 | 21750 | 557 |
| 272 | 20250512 | 144400 | 8432910425 | 21850 | 21900 | 21900 | 21800 | 41 |
| 273 | 20250512 | 144300 | 8432014875 | 21800 | 21800 | 21800 | 21800 | 256 |
| 274 | 20250512 | 144200 | 8426434075 | 21800 | 21800 | 21850 | 21800 | 876 |
| 275 | 20250512 | 144100 | 8407336725 | 21800 | 21850 | 21900 | 21800 | 602 |
| 276 | 20250512 | 144000 | 8394176875 | 21850 | 21850 | 21900 | 21850 | 148 |
| 277 | 20250512 | 143900 | 8390942725 | 21850 | 21850 | 21900 | 21850 | 76 |
| 278 | 20250512 | 143800 | 8389281025 | 21900 | 21900 | 21900 | 21850 | 1278 |
| 279 | 20250512 | 143700 | 8361295675 | 21900 | 21950 | 21950 | 21900 | 843 |
| 280 | 20250512 | 143600 | 8342792575 | 21950 | 21950 | 21950 | 21950 | 218 |
| 281 | 20250512 | 143500 | 8338007475 | 21950 | 22000 | 22000 | 21950 | 204 |
| 282 | 20250512 | 143400 | 8333525975 | 22000 | 21950 | 22050 | 21900 | 1641 |
| 283 | 20250512 | 143300 | 8297451225 | 21950 | 22000 | 22000 | 21950 | 1088 |
| 284 | 20250512 | 143200 | 8273545375 | 22000 | 22000 | 22000 | 21950 | 326 |
| 285 | 20250512 | 143100 | 8266374675 | 21950 | 21950 | 22000 | 21950 | 451 |
| 286 | 20250512 | 143000 | 8256472875 | 21950 | 21950 | 22000 | 21900 | 343 |
| 287 | 20250512 | 142900 | 8248937675 | 21950 | 21950 | 22000 | 21950 | 956 |
| 288 | 20250512 | 142800 | 8227948925 | 21950 | 21875 | 21950 | 21875 | 449 |
| 289 | 20250512 | 142700 | 8218115800 | 21875 | 21850 | 21875 | 21850 | 87 |
| 290 | 20250512 | 142600 | 8216214825 | 21875 | 21900 | 21900 | 21850 | 170 |
| 291 | 20250512 | 142500 | 8212495975 | 21900 | 21900 | 21900 | 21850 | 822 |
| 292 | 20250512 | 142400 | 8194497025 | 21900 | 21900 | 21900 | 21900 | 123 |
| 293 | 20250512 | 142300 | 8191803325 | 21900 | 21850 | 21900 | 21850 | 390 |
| 294 | 20250512 | 142200 | 8183264875 | 21900 | 21850 | 21900 | 21800 | 693 |
| 295 | 20250512 | 142100 | 8168123525 | 21850 | 21800 | 21850 | 21750 | 302 |
| 296 | 20250512 | 142000 | 8161540175 | 21750 | 21800 | 21800 | 21750 | 448 |
| 297 | 20250512 | 141900 | 8151775025 | 21800 | 21800 | 21800 | 21800 | 241 |
| 298 | 20250512 | 141800 | 8146521225 | 21800 | 21850 | 21850 | 21800 | 1849 |
| 299 | 20250512 | 141700 | 8106199575 | 21850 | 21850 | 21850 | 21850 | 0 |
| 300 | 20250512 | 141600 | 8106199575 | 21850 | 21850 | 21850 | 21850 | 500 |
| 301 | 20250512 | 141500 | 8095274575 | 21850 | 21900 | 21900 | 21850 | 266 |
| 302 | 20250512 | 141400 | 8089450125 | 21900 | 21875 | 21950 | 21875 | 307 |
| 303 | 20250512 | 141300 | 8082727275 | 21900 | 21850 | 21900 | 21800 | 326 |
| 304 | 20250512 | 141200 | 8075601475 | 21850 | 21850 | 21900 | 21850 | 337 |
| 305 | 20250512 | 141100 | 8068237825 | 21900 | 21850 | 21900 | 21800 | 859 |
| 306 | 20250512 | 141000 | 8049478525 | 21850 | 21800 | 21850 | 21800 | 391 |
| 307 | 20250512 | 140900 | 8040941925 | 21800 | 21850 | 21850 | 21800 | 210 |
| 308 | 20250512 | 140800 | 8036362675 | 21850 | 21850 | 21850 | 21800 | 147 |
| 309 | 20250512 | 140700 | 8033152475 | 21800 | 21900 | 21900 | 21800 | 90 |
| 310 | 20250512 | 140600 | 8031183675 | 21850 | 21800 | 21900 | 21800 | 353 |
| 311 | 20250512 | 140500 | 8023456175 | 21900 | 21850 | 21900 | 21800 | 246 |
| 312 | 20250512 | 140400 | 8018092825 | 21800 | 21850 | 21900 | 21800 | 967 |
| 313 | 20250512 | 140300 | 7996972275 | 21850 | 21850 | 21850 | 21800 | 603 |
| 314 | 20250512 | 140200 | 7983820825 | 21800 | 21850 | 21850 | 21800 | 371 |
| 315 | 20250512 | 140100 | 7975720025 | 21900 | 21900 | 21900 | 21900 | 203 |
| 316 | 20250512 | 140000 | 7971274325 | 21900 | 21900 | 21900 | 21850 | 43 |
| 317 | 20250512 | 135900 | 7970332875 | 21950 | 21850 | 21950 | 21800 | 383 |
| 318 | 20250512 | 135800 | 7961958775 | 21850 | 21900 | 21900 | 21850 | 884 |
| 319 | 20250512 | 135700 | 7942643175 | 21850 | 21900 | 21900 | 21850 | 40 |
| 320 | 20250512 | 135600 | 7941767425 | 21900 | 21900 | 21900 | 21900 | 10 |
| 321 | 20250512 | 135500 | 7941548425 | 21900 | 21900 | 21950 | 21800 | 1502 |
| 322 | 20250512 | 135400 | 7908716675 | 21900 | 21950 | 21950 | 21900 | 931 |
| 323 | 20250512 | 135300 | 7888325375 | 21950 | 21950 | 21950 | 21900 | 1088 |
| 324 | 20250512 | 135200 | 7864457175 | 21900 | 21950 | 21950 | 21850 | 422 |
| 325 | 20250512 | 135100 | 7855215275 | 21750 | 22000 | 22000 | 21750 | 3625 |
| 326 | 20250512 | 135000 | 7775793175 | 22000 | 22150 | 22150 | 21950 | 3298 |
| 327 | 20250512 | 134900 | 7703133925 | 22050 | 22100 | 22150 | 22050 | 2167 |
| 328 | 20250512 | 134800 | 7655218175 | 22100 | 22100 | 22150 | 22050 | 3521 |
| 329 | 20250512 | 134700 | 7577339925 | 22100 | 22050 | 22100 | 22000 | 2641 |
| 330 | 20250512 | 134600 | 7519093875 | 22000 | 22000 | 22100 | 22000 | 719 |
| 331 | 20250512 | 134500 | 7503238425 | 22050 | 21900 | 22100 | 21900 | 3961 |
| 332 | 20250512 | 134400 | 7416071525 | 21900 | 21950 | 21950 | 21900 | 316 |
| 333 | 20250512 | 134300 | 7409149975 | 21950 | 21950 | 22000 | 21950 | 994 |
| 334 | 20250512 | 134200 | 7387314525 | 21950 | 21900 | 21950 | 21850 | 2021 |
| 335 | 20250512 | 134100 | 7343116425 | 21900 | 21900 | 21900 | 21900 | 95 |
| 336 | 20250512 | 134000 | 7341035925 | 21900 | 21950 | 21950 | 21900 | 193 |
| 337 | 20250512 | 133900 | 7336803375 | 21950 | 21900 | 21950 | 21900 | 156 |
| 338 | 20250512 | 133800 | 7333386925 | 21900 | 21900 | 21900 | 21900 | 236 |
| 339 | 20250512 | 133700 | 7328218525 | 21900 | 21900 | 21950 | 21900 | 128 |
| 340 | 20250512 | 133600 | 7325409925 | 21950 | 21900 | 21950 | 21900 | 487 |
| 341 | 20250512 | 133500 | 7314725925 | 21950 | 21900 | 21950 | 21850 | 26 |
| 342 | 20250512 | 133400 | 7314155825 | 21900 | 21900 | 22000 | 21900 | 698 |
| 343 | 20250512 | 133300 | 7298869375 | 22000 | 21950 | 22000 | 21850 | 1069 |
| 344 | 20250512 | 133200 | 7275387775 | 21950 | 21900 | 21950 | 21850 | 578 |
| 345 | 20250512 | 133100 | 7262731675 | 21950 | 21950 | 21950 | 21950 | 41 |
| 346 | 20250512 | 133000 | 7261831725 | 21950 | 21900 | 21950 | 21900 | 140 |
| 347 | 20250512 | 132900 | 7258765225 | 21950 | 21925 | 21950 | 21925 | 20 |
| 348 | 20250512 | 132800 | 7258326350 | 21950 | 21900 | 21950 | 21900 | 158 |
| 349 | 20250512 | 132700 | 7254866050 | 21900 | 21850 | 21900 | 21800 | 376 |
| 350 | 20250512 | 132600 | 7246658300 | 21900 | 21900 | 21900 | 21900 | 36 |
| 351 | 20250512 | 132500 | 7245869900 | 21950 | 21900 | 21950 | 21800 | 1070 |
| 352 | 20250512 | 132400 | 7222503200 | 21950 | 21900 | 21950 | 21900 | 119 |
| 353 | 20250512 | 132300 | 7219897050 | 21950 | 21950 | 21950 | 21900 | 620 |
| 354 | 20250512 | 132200 | 7206295400 | 21950 | 21950 | 22000 | 21900 | 548 |
| 355 | 20250512 | 132100 | 7194267950 | 21950 | 21900 | 21950 | 21900 | 843 |
| 356 | 20250512 | 132000 | 7175791550 | 21900 | 21750 | 21900 | 21750 | 465 |
| 357 | 20250512 | 131900 | 7165630950 | 21800 | 21800 | 21800 | 21800 | 310 |
| 358 | 20250512 | 131800 | 7158872950 | 21800 | 21800 | 21800 | 21800 | 270 |
| 359 | 20250512 | 131700 | 7152986950 | 21800 | 21800 | 21800 | 21800 | 538 |
| 360 | 20250512 | 131600 | 7141258550 | 21800 | 21800 | 21800 | 21800 | 323 |
| 361 | 20250512 | 131500 | 7134217150 | 21850 | 21850 | 21850 | 21750 | 1628 |
| 362 | 20250512 | 131400 | 7098759200 | 21850 | 21850 | 21850 | 21850 | 244 |
| 363 | 20250512 | 131300 | 7093427800 | 21850 | 21850 | 21850 | 21850 | 35 |
| 364 | 20250512 | 131200 | 7092663050 | 21850 | 21850 | 21850 | 21850 | 0 |
| 365 | 20250512 | 131100 | 7092663050 | 21850 | 21900 | 21900 | 21800 | 555 |
| 366 | 20250512 | 131000 | 7080549600 | 21900 | 21900 | 21900 | 21900 | 56 |
| 367 | 20250512 | 130900 | 7079323200 | 21800 | 21900 | 21900 | 21800 | 671 |
| 368 | 20250512 | 130800 | 7064678900 | 21950 | 21950 | 21950 | 21950 | 585 |
| 369 | 20250512 | 130700 | 7051838150 | 22000 | 22000 | 22000 | 22000 | 99 |
| 370 | 20250512 | 130600 | 7049660150 | 22000 | 22000 | 22000 | 21950 | 781 |
| 371 | 20250512 | 130500 | 7032479850 | 21950 | 22000 | 22000 | 21950 | 72 |
| 372 | 20250512 | 130400 | 7030896050 | 21950 | 21950 | 22000 | 21950 | 274 |
| 373 | 20250512 | 130300 | 7024875100 | 21900 | 21950 | 21950 | 21900 | 125 |
| 374 | 20250512 | 130200 | 7022133450 | 21950 | 21950 | 21950 | 21900 | 154 |
| 375 | 20250512 | 130100 | 7018754150 | 22000 | 21850 | 22000 | 21850 | 1108 |
| 376 | 20250512 | 130000 | 6994454600 | 21900 | 21800 | 21900 | 21800 | 206 |
| 377 | 20250512 | 125900 | 6989956500 | 21800 | 21900 | 21900 | 21800 | 167 |
| 378 | 20250512 | 125800 | 6986315450 | 21850 | 21900 | 21900 | 21850 | 301 |
| 379 | 20250512 | 125700 | 6979737900 | 21850 | 21850 | 21850 | 21850 | 145 |
| 380 | 20250512 | 125600 | 6976569650 | 21850 | 21800 | 21850 | 21800 | 122 |
| 381 | 20250512 | 125500 | 6973905000 | 21850 | 21850 | 21850 | 21800 | 135 |
| 382 | 20250512 | 125400 | 6970955300 | 21850 | 21850 | 21850 | 21850 | 111 |
| 383 | 20250512 | 125300 | 6968529950 | 21850 | 21750 | 21850 | 21750 | 148 |
| 384 | 20250512 | 125200 | 6965306100 | 21750 | 21850 | 21850 | 21750 | 585 |
| 385 | 20250512 | 125100 | 6952564500 | 21800 | 21800 | 21800 | 21800 | 28 |
| 386 | 20250512 | 125000 | 6951954100 | 21800 | 21800 | 21800 | 21800 | 233 |
| 387 | 20250512 | 124900 | 6946874700 | 21750 | 21800 | 21800 | 21750 | 1203 |
| 388 | 20250512 | 124800 | 6920701900 | 21800 | 21800 | 21800 | 21800 | 161 |
| 389 | 20250512 | 124700 | 6917192100 | 21750 | 21800 | 21800 | 21750 | 1104 |
| 390 | 20250512 | 124600 | 6893125500 | 21800 | 21850 | 21850 | 21800 | 787 |
| 391 | 20250512 | 124500 | 6875932950 | 21850 | 21900 | 21900 | 21850 | 256 |
| 392 | 20250512 | 124400 | 6870326850 | 21850 | 21850 | 21850 | 21850 | 43 |
| 393 | 20250512 | 124300 | 6869387300 | 21850 | 21900 | 21900 | 21850 | 1561 |
| 394 | 20250512 | 124200 | 6835248450 | 21950 | 21950 | 21950 | 21900 | 1128 |
| 395 | 20250512 | 124100 | 6810523150 | 21950 | 22000 | 22000 | 21950 | 504 |
| 396 | 20250512 | 124000 | 6799447150 | 22000 | 21950 | 22050 | 21950 | 1945 |
| 397 | 20250512 | 123900 | 6756666350 | 21950 | 21900 | 22050 | 21900 | 3494 |
| 398 | 20250512 | 123800 | 6679860925 | 21900 | 21800 | 21900 | 21800 | 222 |
| 399 | 20250512 | 123700 | 6675006925 | 21800 | 21850 | 21850 | 21750 | 2854 |
| 400 | 20250512 | 123600 | 6612776825 | 21850 | 21850 | 21850 | 21850 | 108 |
| 401 | 20250512 | 123500 | 6610417025 | 21850 | 21850 | 21900 | 21850 | 134 |
| 402 | 20250512 | 123400 | 6607486425 | 21825 | 21850 | 21850 | 21800 | 1782 |
| 403 | 20250512 | 123300 | 6568560825 | 21900 | 21850 | 21900 | 21850 | 14 |
| 404 | 20250512 | 123200 | 6568254775 | 21850 | 21850 | 21900 | 21850 | 236 |
| 405 | 20250512 | 123100 | 6563097925 | 21900 | 21950 | 21950 | 21900 | 250 |
| 406 | 20250512 | 123000 | 6557622725 | 21950 | 21900 | 21950 | 21900 | 132 |
| 407 | 20250512 | 122900 | 6554731125 | 21900 | 21900 | 21900 | 21900 | 69 |
| 408 | 20250512 | 122800 | 6553220025 | 21900 | 21900 | 21900 | 21900 | 161 |
| 409 | 20250512 | 122700 | 6549694125 | 21950 | 21850 | 21950 | 21850 | 553 |
| 410 | 20250512 | 122600 | 6537580725 | 21900 | 21900 | 21900 | 21900 | 130 |
| 411 | 20250512 | 122500 | 6534733725 | 21900 | 21900 | 21950 | 21900 | 131 |
| 412 | 20250512 | 122400 | 6531864525 | 21900 | 21850 | 21900 | 21850 | 185 |
| 413 | 20250512 | 122300 | 6527822175 | 21850 | 21950 | 21950 | 21850 | 888 |
| 414 | 20250512 | 122200 | 6508391775 | 21900 | 21900 | 21900 | 21900 | 175 |
| 415 | 20250512 | 122100 | 6504559275 | 21900 | 21900 | 21900 | 21850 | 227 |
| 416 | 20250512 | 122000 | 6499588375 | 21900 | 21900 | 21900 | 21900 | 84 |
| 417 | 20250512 | 121900 | 6497748775 | 21900 | 21900 | 21900 | 21900 | 285 |
| 418 | 20250512 | 121800 | 6491507275 | 21950 | 21900 | 21950 | 21900 | 332 |
| 419 | 20250512 | 121700 | 6484233975 | 21850 | 21900 | 21900 | 21850 | 907 |
| 420 | 20250512 | 121600 | 6464402225 | 21900 | 21950 | 21950 | 21900 | 281 |
| 421 | 20250512 | 121500 | 6458242425 | 21950 | 21950 | 21950 | 21900 | 32 |
| 422 | 20250512 | 121400 | 6457540275 | 22000 | 21950 | 22000 | 21900 | 1539 |
| 423 | 20250512 | 121300 | 6423756725 | 21900 | 21900 | 21900 | 21900 | 140 |
| 424 | 20250512 | 121200 | 6420690725 | 21900 | 21850 | 21900 | 21850 | 767 |
| 425 | 20250512 | 121100 | 6403908725 | 21800 | 21850 | 21850 | 21800 | 591 |
| 426 | 20250512 | 121000 | 6390995725 | 21850 | 21900 | 21900 | 21850 | 36 |
| 427 | 20250512 | 120900 | 6390207825 | 21850 | 21850 | 21900 | 21850 | 315 |
| 428 | 20250512 | 120800 | 6383313625 | 21850 | 21850 | 21900 | 21850 | 551 |
| 429 | 20250512 | 120700 | 6371274175 | 21850 | 21850 | 21900 | 21850 | 67 |
| 430 | 20250512 | 120600 | 6369809725 | 21900 | 21850 | 21900 | 21850 | 123 |
| 431 | 20250512 | 120500 | 6367121725 | 21850 | 21850 | 21900 | 21850 | 267 |
| 432 | 20250512 | 120400 | 6361276325 | 21850 | 21850 | 21850 | 21850 | 245 |
| 433 | 20250512 | 120300 | 6355923075 | 21850 | 21850 | 21850 | 21850 | 349 |
| 434 | 20250512 | 120200 | 6348297425 | 21850 | 21850 | 21850 | 21850 | 6 |
| 435 | 20250512 | 120100 | 6348166325 | 21850 | 21900 | 21900 | 21850 | 193 |
| 436 | 20250512 | 120000 | 6343944625 | 21900 | 21850 | 21900 | 21800 | 1802 |
| 437 | 20250512 | 115900 | 6304635225 | 21850 | 21900 | 21900 | 21850 | 677 |
| 438 | 20250512 | 115800 | 6289818475 | 21900 | 21900 | 21900 | 21900 | 296 |
| 439 | 20250512 | 115700 | 6283336075 | 21850 | 21850 | 21850 | 21800 | 202 |
| 440 | 20250512 | 115600 | 6278929125 | 21850 | 21850 | 21900 | 21800 | 697 |
| 441 | 20250512 | 115500 | 6263699075 | 21900 | 21900 | 21900 | 21900 | 99 |
| 442 | 20250512 | 115400 | 6261530975 | 21850 | 21900 | 21900 | 21850 | 552 |
| 443 | 20250512 | 115300 | 6249446675 | 21900 | 21900 | 21900 | 21900 | 2272 |
| 444 | 20250512 | 115200 | 6199689875 | 21900 | 21950 | 22000 | 21900 | 110 |
| 445 | 20250512 | 115100 | 6197271525 | 21900 | 21950 | 21950 | 21900 | 225 |
| 446 | 20250512 | 115000 | 6192340425 | 21950 | 21950 | 22000 | 21950 | 677 |
| 447 | 20250512 | 114900 | 6177479825 | 21950 | 21950 | 22000 | 21950 | 691 |
| 448 | 20250512 | 114800 | 6162283875 | 21950 | 21950 | 22000 | 21900 | 335 |
| 449 | 20250512 | 114700 | 6154930175 | 21950 | 22000 | 22000 | 21950 | 742 |
| 450 | 20250512 | 114600 | 6138629175 | 22000 | 22000 | 22050 | 22000 | 1017 |
| 451 | 20250512 | 114500 | 6116232875 | 22050 | 21925 | 22050 | 21900 | 414 |
| 452 | 20250512 | 114400 | 6107129300 | 21950 | 22050 | 22050 | 21950 | 1631 |
| 453 | 20250512 | 114300 | 6071290100 | 22050 | 21950 | 22050 | 21900 | 998 |
| 454 | 20250512 | 114200 | 6049360000 | 21900 | 21900 | 21950 | 21900 | 562 |
| 455 | 20250512 | 114100 | 6037048925 | 21900 | 22100 | 22100 | 21800 | 3604 |
| 456 | 20250512 | 114000 | 5957995475 | 22050 | 22200 | 22200 | 22050 | 2763 |
| 457 | 20250512 | 113900 | 5896948775 | 22150 | 22100 | 22200 | 22050 | 6340 |
| 458 | 20250512 | 113800 | 5756624625 | 22150 | 22050 | 22150 | 22050 | 6317 |
| 459 | 20250512 | 113700 | 5617008975 | 22050 | 22200 | 22250 | 22050 | 15356 |
| 460 | 20250512 | 113600 | 5277003975 | 22250 | 21850 | 22250 | 21800 | 18194 |
| 461 | 20250512 | 113500 | 4875173475 | 21850 | 21800 | 21850 | 21750 | 1888 |
| 462 | 20250512 | 113400 | 4834019175 | 21850 | 21900 | 22000 | 21750 | 3225 |
| 463 | 20250512 | 113300 | 4763534225 | 21900 | 21800 | 22000 | 21800 | 9916 |
| 464 | 20250512 | 113200 | 4545981675 | 21750 | 21750 | 21750 | 21700 | 1084 |
| 465 | 20250512 | 113100 | 4522407025 | 21750 | 21850 | 21850 | 21750 | 2103 |
| 466 | 20250512 | 113000 | 4476542675 | 21825 | 21800 | 21850 | 21750 | 1546 |
| 467 | 20250512 | 112900 | 4442783675 | 21750 | 21850 | 21850 | 21750 | 1430 |
| 468 | 20250512 | 112800 | 4411573225 | 21850 | 21800 | 21850 | 21750 | 2090 |
| 469 | 20250512 | 112700 | 4365987825 | 21800 | 21700 | 21850 | 21700 | 2621 |
| 470 | 20250512 | 112600 | 4308918425 | 21650 | 21600 | 21650 | 21600 | 484 |
| 471 | 20250512 | 112500 | 4298440975 | 21600 | 21650 | 21650 | 21600 | 58 |
| 472 | 20250512 | 112400 | 4297187775 | 21600 | 21600 | 21600 | 21600 | 27 |
| 473 | 20250512 | 112300 | 4296604575 | 21650 | 21650 | 21650 | 21600 | 562 |
| 474 | 20250512 | 112200 | 4284462575 | 21650 | 21600 | 21650 | 21600 | 23 |
| 475 | 20250512 | 112100 | 4283965625 | 21650 | 21650 | 21700 | 21650 | 381 |
| 476 | 20250512 | 112000 | 4275716575 | 21700 | 21700 | 21700 | 21700 | 154 |
| 477 | 20250512 | 111900 | 4272374775 | 21650 | 21600 | 21650 | 21600 | 447 |
| 478 | 20250512 | 111800 | 4262710875 | 21600 | 21600 | 21600 | 21600 | 52 |
| 479 | 20250512 | 111700 | 4261587675 | 21550 | 21575 | 21575 | 21550 | 21 |
| 480 | 20250512 | 111600 | 4261134625 | 21575 | 21600 | 21600 | 21575 | 11 |
| 481 | 20250512 | 111500 | 4260897275 | 21600 | 21600 | 21650 | 21550 | 748 |
| 482 | 20250512 | 111400 | 4244740625 | 21600 | 21600 | 21650 | 21600 | 34 |
| 483 | 20250512 | 111300 | 4244005075 | 21650 | 21600 | 21650 | 21600 | 15 |
| 484 | 20250512 | 111200 | 4243680525 | 21600 | 21650 | 21650 | 21600 | 267 |
| 485 | 20250512 | 111100 | 4237906975 | 21650 | 21650 | 21650 | 21650 | 459 |
| 486 | 20250512 | 111000 | 4227969625 | 21600 | 21650 | 21650 | 21600 | 475 |
| 487 | 20250512 | 110900 | 4217691075 | 21650 | 21650 | 21650 | 21600 | 113 |
| 488 | 20250512 | 110800 | 4215249325 | 21650 | 21700 | 21700 | 21650 | 220 |
| 489 | 20250512 | 110700 | 4210483825 | 21700 | 21650 | 21700 | 21600 | 867 |
| 490 | 20250512 | 110600 | 4191711075 | 21650 | 21600 | 21650 | 21600 | 132 |
| 491 | 20250512 | 110500 | 4188859775 | 21600 | 21600 | 21600 | 21600 | 9 |
| 492 | 20250512 | 110400 | 4188665375 | 21600 | 21650 | 21650 | 21550 | 401 |
| 493 | 20250512 | 110300 | 4180003475 | 21600 | 21600 | 21600 | 21600 | 115 |
| 494 | 20250512 | 110200 | 4177519475 | 21600 | 21650 | 21650 | 21600 | 166 |
| 495 | 20250512 | 110100 | 4173926075 | 21650 | 21650 | 21650 | 21650 | 90 |
| 496 | 20250512 | 110000 | 4171977575 | 21650 | 21550 | 21650 | 21550 | 395 |
| 497 | 20250512 | 105900 | 4163437425 | 21600 | 21600 | 21600 | 21500 | 1021 |
| 498 | 20250512 | 105800 | 4141475975 | 21550 | 21550 | 21550 | 21550 | 17 |
| 499 | 20250512 | 105700 | 4141109625 | 21550 | 21550 | 21550 | 21500 | 310 |
| 500 | 20250512 | 105600 | 4134433675 | 21550 | 21550 | 21550 | 21500 | 180 |
| 501 | 20250512 | 105500 | 4130563575 | 21500 | 21550 | 21550 | 21500 | 178 |
| 502 | 20250512 | 105400 | 4126729575 | 21550 | 21550 | 21550 | 21500 | 143 |
| 503 | 20250512 | 105300 | 4123648225 | 21550 | 21550 | 21550 | 21500 | 144 |
| 504 | 20250512 | 105200 | 4120545125 | 21500 | 21550 | 21550 | 21500 | 283 |
| 505 | 20250512 | 105100 | 4114446525 | 21600 | 21550 | 21600 | 21500 | 190 |
| 506 | 20250512 | 105000 | 4110351075 | 21550 | 21500 | 21550 | 21500 | 1419 |
| 507 | 20250512 | 104900 | 4079809375 | 21500 | 21500 | 21500 | 21500 | 222 |
| 508 | 20250512 | 104800 | 4075036375 | 21500 | 21500 | 21500 | 21500 | 8 |
| 509 | 20250512 | 104700 | 4074864375 | 21550 | 21500 | 21550 | 21500 | 2 |
| 510 | 20250512 | 104600 | 4074821325 | 21500 | 21550 | 21550 | 21500 | 20 |
| 511 | 20250512 | 104500 | 4074390575 | 21500 | 21500 | 21550 | 21500 | 400 |
| 512 | 20250512 | 104400 | 4065790125 | 21550 | 21550 | 21550 | 21550 | 22 |
| 513 | 20250512 | 104300 | 4065316025 | 21550 | 21500 | 21600 | 21500 | 470 |
| 514 | 20250512 | 104200 | 4055206550 | 21500 | 21450 | 21600 | 21450 | 1862 |
| 515 | 20250512 | 104100 | 4015094950 | 21450 | 21500 | 21550 | 21450 | 529 |
| 516 | 20250512 | 104000 | 4003739250 | 21500 | 21500 | 21550 | 21450 | 772 |
| 517 | 20250512 | 103900 | 3987145100 | 21500 | 21500 | 21500 | 21450 | 683 |
| 518 | 20250512 | 103800 | 3972476650 | 21450 | 21450 | 21450 | 21450 | 168 |
| 519 | 20250512 | 103700 | 3968873050 | 21450 | 21450 | 21450 | 21450 | 220 |
| 520 | 20250512 | 103600 | 3964154050 | 21450 | 21450 | 21450 | 21450 | 312 |
| 521 | 20250512 | 103500 | 3957461650 | 21450 | 21450 | 21500 | 21450 | 192 |
| 522 | 20250512 | 103400 | 3953342700 | 21450 | 21450 | 21500 | 21450 | 370 |
| 523 | 20250512 | 103300 | 3945401200 | 21450 | 21450 | 21450 | 21450 | 718 |
| 524 | 20250512 | 103200 | 3930000100 | 21450 | 21500 | 21500 | 21450 | 83 |
| 525 | 20250512 | 103100 | 3928217900 | 21500 | 21500 | 21500 | 21450 | 601 |
| 526 | 20250512 | 103000 | 3915302700 | 21550 | 21450 | 21550 | 21450 | 375 |
| 527 | 20250512 | 102900 | 3907241200 | 21500 | 21500 | 21500 | 21450 | 202 |
| 528 | 20250512 | 102800 | 3902903450 | 21450 | 21500 | 21500 | 21450 | 290 |
| 529 | 20250512 | 102700 | 3896677600 | 21500 | 21450 | 21500 | 21450 | 450 |
| 530 | 20250512 | 102600 | 3887005100 | 21500 | 21500 | 21550 | 21500 | 311 |
| 531 | 20250512 | 102500 | 3880318500 | 21500 | 21550 | 21550 | 21500 | 560 |
| 532 | 20250512 | 102400 | 3868277050 | 21550 | 21500 | 21550 | 21450 | 445 |
| 533 | 20250512 | 102300 | 3858709700 | 21500 | 21450 | 21500 | 21450 | 162 |
| 534 | 20250512 | 102200 | 3855229200 | 21500 | 21450 | 21500 | 21450 | 725 |
| 535 | 20250512 | 102100 | 3839644300 | 21450 | 21450 | 21450 | 21450 | 582 |
| 536 | 20250512 | 102000 | 3827160400 | 21450 | 21400 | 21500 | 21350 | 1587 |
| 537 | 20250512 | 101900 | 3793204600 | 21400 | 21450 | 21450 | 21400 | 3028 |
| 538 | 20250512 | 101800 | 3728330150 | 21450 | 21450 | 21500 | 21450 | 1141 |
| 539 | 20250512 | 101700 | 3703850700 | 21450 | 21450 | 21500 | 21450 | 961 |
| 540 | 20250512 | 101600 | 3683221900 | 21500 | 21500 | 21550 | 21500 | 1434 |
| 541 | 20250512 | 101500 | 3652382600 | 21550 | 21500 | 21550 | 21500 | 317 |
| 542 | 20250512 | 101400 | 3645560575 | 21500 | 21500 | 21500 | 21500 | 0 |
| 543 | 20250512 | 101300 | 3645560575 | 21500 | 21525 | 21550 | 21500 | 306 |
| 544 | 20250512 | 101200 | 3638981100 | 21500 | 21550 | 21550 | 21500 | 805 |
| 545 | 20250512 | 101100 | 3621633900 | 21600 | 21550 | 21600 | 21550 | 833 |
| 546 | 20250512 | 101000 | 3603682025 | 21550 | 21500 | 21550 | 21500 | 634 |
| 547 | 20250512 | 100900 | 3590021225 | 21500 | 21600 | 21600 | 21500 | 3023 |
| 548 | 20250512 | 100800 | 3524994825 | 21550 | 21550 | 21600 | 21500 | 690 |
| 549 | 20250512 | 100700 | 3510127675 | 21550 | 21550 | 21600 | 21550 | 1686 |
| 550 | 20250512 | 100600 | 3473794025 | 21600 | 21550 | 21600 | 21550 | 112 |
| 551 | 20250512 | 100500 | 3471374975 | 21600 | 21550 | 21600 | 21500 | 1320 |
| 552 | 20250512 | 100400 | 3442928675 | 21600 | 21600 | 21600 | 21550 | 111 |
| 553 | 20250512 | 100300 | 3440536275 | 21550 | 21550 | 21550 | 21550 | 854 |
| 554 | 20250512 | 100200 | 3422132575 | 21600 | 21600 | 21600 | 21550 | 344 |
| 555 | 20250512 | 100100 | 3414715575 | 21600 | 21600 | 21600 | 21550 | 457 |
| 556 | 20250512 | 100000 | 3404845125 | 21600 | 21550 | 21600 | 21500 | 609 |
| 557 | 20250512 | 095900 | 3391737925 | 21550 | 21600 | 21600 | 21500 | 1860 |
| 558 | 20250512 | 095800 | 3351652525 | 21600 | 21550 | 21600 | 21550 | 504 |
| 559 | 20250512 | 095700 | 3340781675 | 21550 | 21600 | 21600 | 21550 | 166 |
| 560 | 20250512 | 095600 | 3337197475 | 21600 | 21600 | 21600 | 21600 | 434 |
| 561 | 20250512 | 095500 | 3327823075 | 21600 | 21600 | 21650 | 21600 | 1593 |
| 562 | 20250512 | 095400 | 3293396825 | 21600 | 21600 | 21650 | 21600 | 1674 |
| 563 | 20250512 | 095300 | 3257186525 | 21600 | 21650 | 21700 | 21600 | 1169 |
| 564 | 20250512 | 095200 | 3231910125 | 21650 | 21700 | 21700 | 21650 | 613 |
| 565 | 20250512 | 095100 | 3218637575 | 21700 | 21650 | 21700 | 21650 | 355 |
| 566 | 20250512 | 095000 | 3210951025 | 21650 | 21650 | 21700 | 21650 | 1274 |
| 567 | 20250512 | 094900 | 3183366925 | 21700 | 21650 | 21750 | 21650 | 897 |
| 568 | 20250512 | 094800 | 3163897425 | 21650 | 21750 | 21750 | 21650 | 1768 |
| 569 | 20250512 | 094700 | 3125557325 | 21750 | 21750 | 21750 | 21700 | 1020 |
| 570 | 20250512 | 094600 | 3103416425 | 21800 | 21800 | 21850 | 21750 | 1577 |
| 571 | 20250512 | 094500 | 3069073775 | 21825 | 21800 | 21850 | 21800 | 453 |
| 572 | 20250512 | 094400 | 3059191575 | 21800 | 21800 | 21800 | 21750 | 629 |
| 573 | 20250512 | 094300 | 3045479425 | 21800 | 21700 | 21800 | 21700 | 221 |
| 574 | 20250512 | 094200 | 3040678925 | 21700 | 21700 | 21750 | 21650 | 777 |
| 575 | 20250512 | 094100 | 3023818575 | 21700 | 21750 | 21750 | 21700 | 662 |
| 576 | 20250512 | 094000 | 3009440475 | 21650 | 21750 | 21750 | 21650 | 2553 |
| 577 | 20250512 | 093900 | 2954014175 | 21800 | 21850 | 21850 | 21800 | 1294 |
| 578 | 20250512 | 093800 | 2925804875 | 21850 | 21850 | 21850 | 21800 | 552 |
| 579 | 20250512 | 093700 | 2913760375 | 21850 | 21900 | 21900 | 21800 | 5257 |
| 580 | 20250512 | 093600 | 2798853825 | 21900 | 22000 | 22000 | 21850 | 2435 |
| 581 | 20250512 | 093500 | 2745492925 | 21950 | 21950 | 22050 | 21900 | 2293 |
| 582 | 20250512 | 093400 | 2695093925 | 21900 | 22000 | 22050 | 21900 | 4910 |
| 583 | 20250512 | 093300 | 2587330150 | 21950 | 21900 | 22000 | 21850 | 3063 |
| 584 | 20250512 | 093200 | 2520187100 | 21900 | 21850 | 22000 | 21850 | 3024 |
| 585 | 20250512 | 093100 | 2453892950 | 21850 | 21750 | 21850 | 21750 | 1884 |
| 586 | 20250512 | 093000 | 2412789100 | 21800 | 21750 | 21850 | 21700 | 898 |
| 587 | 20250512 | 092900 | 2393260700 | 21750 | 21750 | 21800 | 21700 | 541 |
| 588 | 20250512 | 092800 | 2381506450 | 21750 | 21750 | 21800 | 21650 | 5960 |
| 589 | 20250512 | 092700 | 2252135800 | 21750 | 21750 | 21800 | 21750 | 839 |
| 590 | 20250512 | 092600 | 2233876650 | 21750 | 21800 | 21850 | 21750 | 1859 |
| 591 | 20250512 | 092500 | 2193325500 | 21800 | 21850 | 21900 | 21750 | 3764 |
| 592 | 20250512 | 092400 | 2111162350 | 21900 | 21800 | 22000 | 21750 | 6329 |
| 593 | 20250512 | 092300 | 1972493450 | 21850 | 21700 | 21850 | 21650 | 2866 |
| 594 | 20250512 | 092200 | 1910024200 | 21600 | 21550 | 21650 | 21550 | 2277 |
| 595 | 20250512 | 092100 | 1860868850 | 21600 | 21650 | 21650 | 21600 | 1324 |
| 596 | 20250512 | 092000 | 1832263300 | 21650 | 21650 | 21700 | 21600 | 1757 |
| 597 | 20250512 | 091900 | 1794225200 | 21650 | 21650 | 21700 | 21650 | 885 |
| 598 | 20250512 | 091800 | 1775042600 | 21650 | 21850 | 21850 | 21650 | 1672 |
| 599 | 20250512 | 091700 | 1738743650 | 21850 | 21750 | 21850 | 21700 | 795 |
| 600 | 20250512 | 091600 | 1721430050 | 21700 | 21700 | 21800 | 21650 | 2023 |
| 601 | 20250512 | 091500 | 1677541100 | 21700 | 21700 | 21800 | 21600 | 2997 |
| 602 | 20250512 | 091400 | 1612656550 | 21700 | 21800 | 21800 | 21650 | 2963 |
| 603 | 20250512 | 091300 | 1548342550 | 21800 | 21850 | 21900 | 21750 | 2148 |
| 604 | 20250512 | 091200 | 1501462600 | 21875 | 21800 | 21900 | 21750 | 1745 |
| 605 | 20250512 | 091100 | 1463330575 | 21800 | 21800 | 21850 | 21750 | 2163 |
| 606 | 20250512 | 091000 | 1416180425 | 21850 | 21750 | 21850 | 21750 | 2585 |
| 607 | 20250512 | 090900 | 1359826225 | 21800 | 21600 | 21800 | 21600 | 3179 |
| 608 | 20250512 | 090800 | 1290910525 | 21650 | 21700 | 21750 | 21600 | 3530 |
| 609 | 20250512 | 090700 | 1214370075 | 21750 | 21750 | 21800 | 21700 | 3057 |
| 610 | 20250512 | 090600 | 1147925325 | 21750 | 21850 | 21900 | 21750 | 2060 |
| 611 | 20250512 | 090500 | 1102984650 | 21800 | 21700 | 21900 | 21700 | 2646 |
| 612 | 20250512 | 090400 | 1045371700 | 21700 | 21750 | 21900 | 21500 | 9524 |
| 613 | 20250512 | 090300 | 838937200 | 21700 | 21950 | 22000 | 21500 | 13742 |
| 614 | 20250512 | 090200 | 540434350 | 21950 | 21900 | 22000 | 21900 | 2086 |
| 615 | 20250512 | 090100 | 494682900 | 21900 | 21950 | 22000 | 21900 | 5308 |
| 616 | 20250512 | 090000 | 378242000 | 21900 | 22000 | 22050 | 21800 | 17217 |