32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250516 | 185100 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 18871 |
| 3 | 20250516 | 185000 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 4 | 20250516 | 184900 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 5 | 20250516 | 184800 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 6 | 20250516 | 184700 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 7 | 20250516 | 184600 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 8 | 20250516 | 184500 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 9 | 20250516 | 184400 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 10 | 20250516 | 184300 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 11 | 20250516 | 184200 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 12 | 20250516 | 184100 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 13 | 20250516 | 184000 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 14 | 20250516 | 183900 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 15 | 20250516 | 183800 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 16 | 20250516 | 183700 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 17 | 20250516 | 183600 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 18 | 20250516 | 183500 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 19 | 20250516 | 183400 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 20 | 20250516 | 183300 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 21 | 20250516 | 183200 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 22 | 20250516 | 183100 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 23 | 20250516 | 183000 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 24 | 20250516 | 182900 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 25 | 20250516 | 182800 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 26 | 20250516 | 182700 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 27 | 20250516 | 182600 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 28 | 20250516 | 182500 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 29 | 20250516 | 182400 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 30 | 20250516 | 182300 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 31 | 20250516 | 182200 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 32 | 20250516 | 182100 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 18871 |
| 33 | 20250516 | 182000 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 34 | 20250516 | 181900 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 35 | 20250516 | 181800 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 36 | 20250516 | 181700 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 37 | 20250516 | 181600 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 38 | 20250516 | 181500 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 39 | 20250516 | 181400 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 40 | 20250516 | 181300 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 41 | 20250516 | 181200 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 42 | 20250516 | 181100 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 43 | 20250516 | 181000 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 44 | 20250516 | 180900 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 45 | 20250516 | 180800 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 46 | 20250516 | 180700 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 47 | 20250516 | 180600 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 48 | 20250516 | 180500 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 49 | 20250516 | 180400 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 50 | 20250516 | 180300 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 51 | 20250516 | 180200 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 52 | 20250516 | 180100 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 53 | 20250516 | 180000 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 54 | 20250516 | 175900 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 55 | 20250516 | 175800 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 56 | 20250516 | 175700 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 57 | 20250516 | 175600 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 58 | 20250516 | 175500 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 59 | 20250516 | 175400 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 60 | 20250516 | 175300 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 61 | 20250516 | 175200 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 62 | 20250516 | 175100 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 18871 |
| 63 | 20250516 | 175000 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 64 | 20250516 | 174900 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 65 | 20250516 | 174800 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 66 | 20250516 | 174700 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 67 | 20250516 | 174600 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 68 | 20250516 | 174500 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 69 | 20250516 | 174400 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 70 | 20250516 | 174300 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 71 | 20250516 | 174200 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 72 | 20250516 | 174100 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 73 | 20250516 | 174000 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 74 | 20250516 | 173900 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 75 | 20250516 | 173800 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 76 | 20250516 | 173700 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 77 | 20250516 | 173600 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 78 | 20250516 | 173500 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 79 | 20250516 | 173400 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 80 | 20250516 | 173300 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 81 | 20250516 | 173200 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 82 | 20250516 | 173100 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 83 | 20250516 | 173000 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 84 | 20250516 | 172900 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 85 | 20250516 | 172800 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 86 | 20250516 | 172700 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 87 | 20250516 | 172600 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 88 | 20250516 | 172500 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 89 | 20250516 | 172400 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 90 | 20250516 | 172300 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 91 | 20250516 | 172200 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 92 | 20250516 | 172100 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 18871 |
| 93 | 20250516 | 172000 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 94 | 20250516 | 171900 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 95 | 20250516 | 171800 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 96 | 20250516 | 171700 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 97 | 20250516 | 171600 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 98 | 20250516 | 171500 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 99 | 20250516 | 171400 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 100 | 20250516 | 171300 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 101 | 20250516 | 171200 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 102 | 20250516 | 171100 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 103 | 20250516 | 171000 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 104 | 20250516 | 170900 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 105 | 20250516 | 170800 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 106 | 20250516 | 170700 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 107 | 20250516 | 170600 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 108 | 20250516 | 170500 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 109 | 20250516 | 170400 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 110 | 20250516 | 170300 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 111 | 20250516 | 170200 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 112 | 20250516 | 170100 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 113 | 20250516 | 170000 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 114 | 20250516 | 165900 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 115 | 20250516 | 165800 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 116 | 20250516 | 165700 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 117 | 20250516 | 165600 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 118 | 20250516 | 165500 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 119 | 20250516 | 165400 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 120 | 20250516 | 165300 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 121 | 20250516 | 165200 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 122 | 20250516 | 165100 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 18871 |
| 123 | 20250516 | 165000 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 124 | 20250516 | 164900 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 125 | 20250516 | 164800 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 126 | 20250516 | 164700 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 127 | 20250516 | 164600 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 128 | 20250516 | 164500 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 129 | 20250516 | 164400 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 130 | 20250516 | 164300 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 131 | 20250516 | 164200 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 132 | 20250516 | 164100 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 133 | 20250516 | 164000 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 134 | 20250516 | 163900 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 135 | 20250516 | 163800 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 136 | 20250516 | 163700 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 137 | 20250516 | 163600 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 138 | 20250516 | 163500 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 139 | 20250516 | 163400 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 140 | 20250516 | 163300 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 141 | 20250516 | 163200 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 142 | 20250516 | 163100 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 143 | 20250516 | 163000 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 144 | 20250516 | 162900 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 145 | 20250516 | 162800 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 146 | 20250516 | 162700 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 147 | 20250516 | 162600 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 148 | 20250516 | 162500 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 149 | 20250516 | 162400 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 150 | 20250516 | 162300 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 151 | 20250516 | 162200 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 152 | 20250516 | 162100 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 18871 |
| 153 | 20250516 | 162000 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 154 | 20250516 | 161900 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 155 | 20250516 | 161800 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 156 | 20250516 | 161700 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 157 | 20250516 | 161600 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 158 | 20250516 | 161500 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 159 | 20250516 | 161400 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 160 | 20250516 | 161300 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 161 | 20250516 | 161200 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 162 | 20250516 | 161100 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 163 | 20250516 | 161000 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 164 | 20250516 | 160900 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 165 | 20250516 | 160800 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 166 | 20250516 | 160700 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 167 | 20250516 | 160600 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 168 | 20250516 | 160500 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 169 | 20250516 | 160400 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 170 | 20250516 | 160300 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 171 | 20250516 | 160200 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 172 | 20250516 | 160100 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 173 | 20250516 | 160000 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 174 | 20250516 | 155900 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 175 | 20250516 | 155800 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 176 | 20250516 | 155700 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 177 | 20250516 | 155600 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 178 | 20250516 | 155500 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 179 | 20250516 | 155400 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 180 | 20250516 | 155300 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 181 | 20250516 | 155200 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 182 | 20250516 | 155100 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 18871 |
| 183 | 20250516 | 155000 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 184 | 20250516 | 154900 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 185 | 20250516 | 154800 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 186 | 20250516 | 154700 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 187 | 20250516 | 154600 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 188 | 20250516 | 154500 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 189 | 20250516 | 154400 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 190 | 20250516 | 154300 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 191 | 20250516 | 154200 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 192 | 20250516 | 154100 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 193 | 20250516 | 154000 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 194 | 20250516 | 153900 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 195 | 20250516 | 153800 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 196 | 20250516 | 153700 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 197 | 20250516 | 153600 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 198 | 20250516 | 153500 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 199 | 20250516 | 153400 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 200 | 20250516 | 153300 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 201 | 20250516 | 153200 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 202 | 20250516 | 153100 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 0 |
| 203 | 20250516 | 153000 | 23466969425 | 23750 | 23750 | 23750 | 23750 | 18871 |
| 204 | 20250516 | 152900 | 23018783175 | 23800 | 23800 | 23800 | 23800 | 0 |
| 205 | 20250516 | 152800 | 23018783175 | 23800 | 23800 | 23800 | 23800 | 0 |
| 206 | 20250516 | 152700 | 23018783175 | 23800 | 23800 | 23800 | 23800 | 0 |
| 207 | 20250516 | 152600 | 23018783175 | 23800 | 23800 | 23800 | 23800 | 0 |
| 208 | 20250516 | 152500 | 23018783175 | 23800 | 23800 | 23800 | 23800 | 0 |
| 209 | 20250516 | 152400 | 23018783175 | 23800 | 23800 | 23800 | 23800 | 0 |
| 210 | 20250516 | 152300 | 23018783175 | 23800 | 23800 | 23800 | 23800 | 0 |
| 211 | 20250516 | 152200 | 23018783175 | 23800 | 23800 | 23800 | 23800 | 0 |
| 212 | 20250516 | 152100 | 23018783175 | 23800 | 23800 | 23800 | 23800 | 0 |
| 213 | 20250516 | 152000 | 23018783175 | 23800 | 23800 | 23800 | 23800 | 0 |
| 214 | 20250516 | 151900 | 23018783175 | 23800 | 23850 | 23850 | 23800 | 818 |
| 215 | 20250516 | 151800 | 22999302275 | 23800 | 23800 | 23850 | 23800 | 847 |
| 216 | 20250516 | 151700 | 22979135525 | 23800 | 23800 | 23850 | 23800 | 905 |
| 217 | 20250516 | 151600 | 22957572475 | 23800 | 23800 | 23850 | 23800 | 1773 |
| 218 | 20250516 | 151500 | 22915345775 | 23800 | 23800 | 23850 | 23800 | 1267 |
| 219 | 20250516 | 151400 | 22885186925 | 23800 | 23850 | 23850 | 23800 | 823 |
| 220 | 20250516 | 151300 | 22865580425 | 23850 | 23850 | 23900 | 23800 | 1540 |
| 221 | 20250516 | 151200 | 22828862325 | 23850 | 23900 | 23900 | 23850 | 1362 |
| 222 | 20250516 | 151100 | 22796378375 | 23850 | 23850 | 23900 | 23850 | 351 |
| 223 | 20250516 | 151000 | 22788006575 | 23850 | 23850 | 23900 | 23850 | 1421 |
| 224 | 20250516 | 150900 | 22754065675 | 23900 | 23900 | 23900 | 23850 | 146 |
| 225 | 20250516 | 150800 | 22750580925 | 23900 | 23850 | 23900 | 23850 | 679 |
| 226 | 20250516 | 150700 | 22734376475 | 23850 | 23900 | 23900 | 23850 | 617 |
| 227 | 20250516 | 150600 | 22719657125 | 23900 | 23850 | 23900 | 23800 | 5109 |
| 228 | 20250516 | 150500 | 22597813725 | 23850 | 23850 | 23900 | 23850 | 1432 |
| 229 | 20250516 | 150400 | 22563659275 | 23850 | 23900 | 23925 | 23850 | 1904 |
| 230 | 20250516 | 150300 | 22518167325 | 23900 | 23900 | 23950 | 23900 | 1314 |
| 231 | 20250516 | 150200 | 22486758575 | 23900 | 23900 | 23950 | 23900 | 392 |
| 232 | 20250516 | 150100 | 22477381675 | 23950 | 23950 | 23950 | 23900 | 462 |
| 233 | 20250516 | 150000 | 22466337325 | 23950 | 23900 | 23950 | 23900 | 969 |
| 234 | 20250516 | 145900 | 22443153725 | 23900 | 23900 | 23950 | 23900 | 747 |
| 235 | 20250516 | 145800 | 22425271825 | 23900 | 23900 | 23950 | 23900 | 1770 |
| 236 | 20250516 | 145700 | 22382965425 | 23950 | 23950 | 23950 | 23900 | 2102 |
| 237 | 20250516 | 145600 | 22332638475 | 23950 | 23950 | 23950 | 23900 | 710 |
| 238 | 20250516 | 145500 | 22315643975 | 23950 | 23900 | 23950 | 23900 | 956 |
| 239 | 20250516 | 145400 | 22292770075 | 23900 | 23950 | 23950 | 23900 | 1495 |
| 240 | 20250516 | 145300 | 22256979825 | 23950 | 23950 | 23950 | 23900 | 1333 |
| 241 | 20250516 | 145200 | 22225069475 | 23900 | 23900 | 23950 | 23900 | 881 |
| 242 | 20250516 | 145100 | 22203993025 | 23900 | 23850 | 23950 | 23850 | 1325 |
| 243 | 20250516 | 145000 | 22172342025 | 23900 | 23900 | 23900 | 23850 | 787 |
| 244 | 20250516 | 144900 | 22153539775 | 23900 | 23900 | 23950 | 23850 | 1690 |
| 245 | 20250516 | 144800 | 22113162975 | 23900 | 23900 | 23900 | 23850 | 1128 |
| 246 | 20250516 | 144700 | 22086216475 | 23900 | 23900 | 23900 | 23850 | 990 |
| 247 | 20250516 | 144600 | 22062559775 | 23900 | 23850 | 23900 | 23850 | 1680 |
| 248 | 20250516 | 144500 | 22022414700 | 23900 | 23850 | 23900 | 23850 | 1911 |
| 249 | 20250516 | 144400 | 21976792450 | 23850 | 23900 | 23900 | 23850 | 1910 |
| 250 | 20250516 | 144300 | 21931182000 | 23900 | 23800 | 23900 | 23800 | 2220 |
| 251 | 20250516 | 144200 | 21878234600 | 23800 | 23800 | 23850 | 23800 | 1096 |
| 252 | 20250516 | 144100 | 21852143900 | 23850 | 23850 | 23850 | 23800 | 1481 |
| 253 | 20250516 | 144000 | 21816862250 | 23800 | 23850 | 23850 | 23800 | 762 |
| 254 | 20250516 | 143900 | 21798697300 | 23850 | 23800 | 23850 | 23800 | 1118 |
| 255 | 20250516 | 143800 | 21772088150 | 23800 | 23800 | 23850 | 23800 | 3303 |
| 256 | 20250516 | 143700 | 21693473025 | 23850 | 23850 | 23850 | 23800 | 712 |
| 257 | 20250516 | 143600 | 21676496575 | 23800 | 23850 | 23850 | 23800 | 1766 |
| 258 | 20250516 | 143500 | 21634415025 | 23850 | 23800 | 23850 | 23800 | 880 |
| 259 | 20250516 | 143400 | 21613437425 | 23850 | 23800 | 23850 | 23800 | 895 |
| 260 | 20250516 | 143300 | 21592106925 | 23800 | 23800 | 23850 | 23800 | 1453 |
| 261 | 20250516 | 143200 | 21557509575 | 23800 | 23800 | 23850 | 23800 | 361 |
| 262 | 20250516 | 143100 | 21548914075 | 23800 | 23850 | 23850 | 23800 | 893 |
| 263 | 20250516 | 143000 | 21527634875 | 23850 | 23800 | 23850 | 23800 | 2335 |
| 264 | 20250516 | 142900 | 21472059225 | 23800 | 23850 | 23850 | 23800 | 2646 |
| 265 | 20250516 | 142800 | 21409074775 | 23800 | 23850 | 23850 | 23800 | 852 |
| 266 | 20250516 | 142700 | 21388762825 | 23850 | 23800 | 23850 | 23800 | 1267 |
| 267 | 20250516 | 142600 | 21358594075 | 23800 | 23850 | 23900 | 23800 | 1152 |
| 268 | 20250516 | 142500 | 21331152725 | 23850 | 23900 | 23900 | 23800 | 451 |
| 269 | 20250516 | 142400 | 21320398225 | 23900 | 23850 | 23900 | 23800 | 1196 |
| 270 | 20250516 | 142300 | 21291879175 | 23850 | 23850 | 23900 | 23850 | 1578 |
| 271 | 20250516 | 142200 | 21254205175 | 23850 | 23850 | 23900 | 23850 | 384 |
| 272 | 20250516 | 142100 | 21245045725 | 23900 | 23850 | 23900 | 23850 | 1779 |
| 273 | 20250516 | 142000 | 21202596025 | 23850 | 23850 | 23900 | 23850 | 701 |
| 274 | 20250516 | 141900 | 21185874975 | 23850 | 23850 | 23900 | 23850 | 952 |
| 275 | 20250516 | 141800 | 21163144375 | 23900 | 23950 | 23950 | 23850 | 2400 |
| 276 | 20250516 | 141700 | 21105781075 | 23950 | 23900 | 23950 | 23900 | 1645 |
| 277 | 20250516 | 141600 | 21066463475 | 23900 | 23900 | 23950 | 23900 | 2240 |
| 278 | 20250516 | 141500 | 21012900025 | 23900 | 23950 | 23950 | 23900 | 1389 |
| 279 | 20250516 | 141400 | 20979678025 | 23900 | 23900 | 23950 | 23850 | 2560 |
| 280 | 20250516 | 141300 | 20918510075 | 23850 | 23850 | 23900 | 23850 | 275 |
| 281 | 20250516 | 141200 | 20911940125 | 23850 | 23850 | 23900 | 23850 | 667 |
| 282 | 20250516 | 141100 | 20896005875 | 23900 | 23900 | 23900 | 23850 | 1177 |
| 283 | 20250516 | 141000 | 20867903775 | 23900 | 23900 | 23900 | 23850 | 1804 |
| 284 | 20250516 | 140900 | 20824789475 | 23900 | 23900 | 23900 | 23850 | 1858 |
| 285 | 20250516 | 140800 | 20780390875 | 23900 | 23850 | 23900 | 23850 | 4541 |
| 286 | 20250516 | 140700 | 20672064825 | 23800 | 23800 | 23850 | 23800 | 796 |
| 287 | 20250516 | 140600 | 20653114025 | 23800 | 23800 | 23850 | 23800 | 483 |
| 288 | 20250516 | 140500 | 20641598425 | 23800 | 23800 | 23850 | 23800 | 736 |
| 289 | 20250516 | 140400 | 20624071225 | 23800 | 23850 | 23850 | 23800 | 883 |
| 290 | 20250516 | 140300 | 20603039525 | 23850 | 23850 | 23850 | 23800 | 535 |
| 291 | 20250516 | 140200 | 20590300425 | 23850 | 23850 | 23850 | 23800 | 550 |
| 292 | 20250516 | 140100 | 20577198975 | 23850 | 23850 | 23850 | 23800 | 1057 |
| 293 | 20250516 | 140000 | 20552007075 | 23850 | 23800 | 23850 | 23800 | 312 |
| 294 | 20250516 | 135900 | 20544576375 | 23850 | 23850 | 23850 | 23800 | 1159 |
| 295 | 20250516 | 135800 | 20516950975 | 23850 | 23800 | 23850 | 23800 | 557 |
| 296 | 20250516 | 135700 | 20503668575 | 23800 | 23850 | 23850 | 23800 | 365 |
| 297 | 20250516 | 135600 | 20494969025 | 23850 | 23750 | 23850 | 23750 | 3388 |
| 298 | 20250516 | 135500 | 20414341025 | 23750 | 23750 | 23800 | 23750 | 1013 |
| 299 | 20250516 | 135400 | 20390272075 | 23750 | 23750 | 23800 | 23750 | 881 |
| 300 | 20250516 | 135300 | 20369330425 | 23800 | 23800 | 23800 | 23750 | 134 |
| 301 | 20250516 | 135200 | 20366143775 | 23800 | 23800 | 23800 | 23750 | 503 |
| 302 | 20250516 | 135100 | 20354195425 | 23750 | 23800 | 23800 | 23750 | 274 |
| 303 | 20250516 | 135000 | 20347675475 | 23850 | 23800 | 23850 | 23750 | 510 |
| 304 | 20250516 | 134900 | 20335539975 | 23800 | 23800 | 23850 | 23750 | 2253 |
| 305 | 20250516 | 134800 | 20281915575 | 23800 | 23800 | 23800 | 23750 | 521 |
| 306 | 20250516 | 134700 | 20269524425 | 23800 | 23800 | 23850 | 23800 | 838 |
| 307 | 20250516 | 134600 | 20249578400 | 23800 | 23750 | 23850 | 23750 | 1202 |
| 308 | 20250516 | 134500 | 20220971800 | 23800 | 23800 | 23800 | 23750 | 358 |
| 309 | 20250516 | 134400 | 20212453600 | 23800 | 23800 | 23850 | 23800 | 1284 |
| 310 | 20250516 | 134300 | 20181892250 | 23800 | 23800 | 23850 | 23800 | 521 |
| 311 | 20250516 | 134200 | 20169486450 | 23800 | 23800 | 23850 | 23750 | 2371 |
| 312 | 20250516 | 134100 | 20113056900 | 23800 | 23800 | 23850 | 23800 | 645 |
| 313 | 20250516 | 134000 | 20097705200 | 23800 | 23750 | 23800 | 23750 | 2336 |
| 314 | 20250516 | 133900 | 20042122200 | 23800 | 23800 | 23800 | 23750 | 547 |
| 315 | 20250516 | 133800 | 20029106650 | 23800 | 23750 | 23850 | 23750 | 3093 |
| 316 | 20250516 | 133700 | 19955599350 | 23750 | 23800 | 23850 | 23750 | 1818 |
| 317 | 20250516 | 133600 | 19912308600 | 23800 | 23750 | 23800 | 23750 | 1563 |
| 318 | 20250516 | 133500 | 19875148900 | 23750 | 23800 | 23850 | 23750 | 1187 |
| 319 | 20250516 | 133400 | 19846899900 | 23850 | 23850 | 23850 | 23800 | 507 |
| 320 | 20250516 | 133300 | 19834827300 | 23800 | 23800 | 23850 | 23800 | 1517 |
| 321 | 20250516 | 133200 | 19798722000 | 23800 | 23800 | 23850 | 23800 | 385 |
| 322 | 20250516 | 133100 | 19789558350 | 23800 | 23800 | 23850 | 23800 | 333 |
| 323 | 20250516 | 133000 | 19781631800 | 23850 | 23850 | 23850 | 23800 | 221 |
| 324 | 20250516 | 132900 | 19776368700 | 23850 | 23800 | 23850 | 23800 | 633 |
| 325 | 20250516 | 132800 | 19761296800 | 23850 | 23850 | 23850 | 23800 | 1065 |
| 326 | 20250516 | 132700 | 19735949275 | 23800 | 23800 | 23850 | 23800 | 587 |
| 327 | 20250516 | 132600 | 19721965225 | 23850 | 23850 | 23850 | 23800 | 219 |
| 328 | 20250516 | 132500 | 19716749075 | 23850 | 23850 | 23850 | 23800 | 291 |
| 329 | 20250516 | 132400 | 19709820725 | 23850 | 23800 | 23850 | 23800 | 1311 |
| 330 | 20250516 | 132300 | 19678567975 | 23850 | 23850 | 23850 | 23800 | 228 |
| 331 | 20250516 | 132200 | 19673132875 | 23850 | 23850 | 23900 | 23800 | 945 |
| 332 | 20250516 | 132100 | 19650604875 | 23850 | 23850 | 23900 | 23850 | 1615 |
| 333 | 20250516 | 132000 | 19612086675 | 23850 | 23850 | 23900 | 23850 | 302 |
| 334 | 20250516 | 131900 | 19604878125 | 23850 | 23850 | 23900 | 23850 | 409 |
| 335 | 20250516 | 131800 | 19595122675 | 23850 | 23900 | 23900 | 23850 | 452 |
| 336 | 20250516 | 131700 | 19584341575 | 23900 | 23900 | 23900 | 23850 | 199 |
| 337 | 20250516 | 131600 | 19579593125 | 23900 | 23900 | 23900 | 23850 | 39 |
| 338 | 20250516 | 131500 | 19578661925 | 23900 | 23900 | 23900 | 23850 | 382 |
| 339 | 20250516 | 131400 | 19569547575 | 23850 | 23900 | 23900 | 23850 | 332 |
| 340 | 20250516 | 131300 | 19561625775 | 23900 | 23900 | 23950 | 23850 | 527 |
| 341 | 20250516 | 131200 | 19549030225 | 23900 | 23950 | 23950 | 23900 | 643 |
| 342 | 20250516 | 131100 | 19533646625 | 23900 | 23900 | 23950 | 23900 | 107 |
| 343 | 20250516 | 131000 | 19531088825 | 23900 | 23925 | 23950 | 23900 | 546 |
| 344 | 20250516 | 130900 | 19518028950 | 23900 | 23900 | 23950 | 23900 | 396 |
| 345 | 20250516 | 130800 | 19508563450 | 23900 | 23900 | 23950 | 23850 | 2725 |
| 346 | 20250516 | 130700 | 19443341150 | 23900 | 23900 | 23900 | 23850 | 108 |
| 347 | 20250516 | 130600 | 19440763600 | 23850 | 23875 | 23900 | 23850 | 395 |
| 348 | 20250516 | 130500 | 19431340850 | 23900 | 23900 | 23900 | 23850 | 1364 |
| 349 | 20250516 | 130400 | 19398744500 | 23900 | 23900 | 23900 | 23850 | 51 |
| 350 | 20250516 | 130300 | 19397526450 | 23900 | 23850 | 23900 | 23850 | 915 |
| 351 | 20250516 | 130200 | 19375699350 | 23900 | 23850 | 23900 | 23850 | 172 |
| 352 | 20250516 | 130100 | 19371594100 | 23900 | 23900 | 23900 | 23850 | 355 |
| 353 | 20250516 | 130000 | 19363110600 | 23900 | 23900 | 23900 | 23850 | 181 |
| 354 | 20250516 | 125900 | 19358787450 | 23850 | 23950 | 23950 | 23850 | 623 |
| 355 | 20250516 | 125800 | 19343909850 | 23900 | 23950 | 23950 | 23900 | 488 |
| 356 | 20250516 | 125700 | 19332234250 | 23950 | 23900 | 23950 | 23900 | 2036 |
| 357 | 20250516 | 125600 | 19283564950 | 23900 | 23850 | 23900 | 23850 | 962 |
| 358 | 20250516 | 125500 | 19260587500 | 23850 | 23850 | 23900 | 23850 | 824 |
| 359 | 20250516 | 125400 | 19240906500 | 23900 | 23900 | 23900 | 23850 | 346 |
| 360 | 20250516 | 125300 | 19232638050 | 23900 | 23900 | 23900 | 23850 | 516 |
| 361 | 20250516 | 125200 | 19220322650 | 23850 | 23900 | 23900 | 23850 | 376 |
| 362 | 20250516 | 125100 | 19211340350 | 23900 | 23900 | 23950 | 23850 | 252 |
| 363 | 20250516 | 125000 | 19205317650 | 23900 | 23900 | 23950 | 23850 | 830 |
| 364 | 20250516 | 124900 | 19185476900 | 23950 | 23900 | 23950 | 23900 | 632 |
| 365 | 20250516 | 124800 | 19170346750 | 23900 | 23900 | 23950 | 23900 | 277 |
| 366 | 20250516 | 124700 | 19163725750 | 23900 | 23900 | 23950 | 23850 | 1599 |
| 367 | 20250516 | 124600 | 19125465350 | 23850 | 23950 | 23950 | 23850 | 176 |
| 368 | 20250516 | 124500 | 19121258150 | 23900 | 23900 | 23900 | 23850 | 425 |
| 369 | 20250516 | 124400 | 19111103250 | 23900 | 23900 | 23900 | 23850 | 1476 |
| 370 | 20250516 | 124300 | 19075849750 | 23850 | 23900 | 23900 | 23850 | 597 |
| 371 | 20250516 | 124200 | 19061594450 | 23900 | 23900 | 23900 | 23850 | 366 |
| 372 | 20250516 | 124100 | 19052848000 | 23850 | 23900 | 23900 | 23850 | 643 |
| 373 | 20250516 | 124000 | 19037502200 | 23900 | 23900 | 23900 | 23850 | 1642 |
| 374 | 20250516 | 123900 | 18998270250 | 23900 | 23850 | 23900 | 23800 | 821 |
| 375 | 20250516 | 123800 | 18978678800 | 23800 | 23800 | 23800 | 23750 | 1262 |
| 376 | 20250516 | 123700 | 18948657400 | 23800 | 23750 | 23800 | 23750 | 262 |
| 377 | 20250516 | 123600 | 18942424975 | 23800 | 23800 | 23800 | 23750 | 226 |
| 378 | 20250516 | 123500 | 18937054775 | 23800 | 23750 | 23800 | 23700 | 698 |
| 379 | 20250516 | 123400 | 18920466875 | 23750 | 23750 | 23800 | 23750 | 1121 |
| 380 | 20250516 | 123300 | 18893840125 | 23750 | 23750 | 23800 | 23750 | 340 |
| 381 | 20250516 | 123200 | 18885752275 | 23750 | 23800 | 23800 | 23750 | 285 |
| 382 | 20250516 | 123100 | 18878980075 | 23750 | 23750 | 23800 | 23750 | 490 |
| 383 | 20250516 | 123000 | 18867334775 | 23700 | 23750 | 23800 | 23700 | 276 |
| 384 | 20250516 | 122900 | 18860780675 | 23750 | 23750 | 23750 | 23700 | 294 |
| 385 | 20250516 | 122800 | 18853800825 | 23750 | 23750 | 23800 | 23750 | 1297 |
| 386 | 20250516 | 122700 | 18822995275 | 23750 | 23725 | 23750 | 23700 | 241 |
| 387 | 20250516 | 122600 | 18817274950 | 23750 | 23750 | 23750 | 23700 | 155 |
| 388 | 20250516 | 122500 | 18813598850 | 23750 | 23800 | 23800 | 23700 | 577 |
| 389 | 20250516 | 122400 | 18799894150 | 23750 | 23800 | 23800 | 23750 | 205 |
| 390 | 20250516 | 122300 | 18795023600 | 23800 | 23800 | 23800 | 23750 | 149 |
| 391 | 20250516 | 122200 | 18791482600 | 23800 | 23750 | 23800 | 23750 | 494 |
| 392 | 20250516 | 122100 | 18779743400 | 23800 | 23775 | 23800 | 23750 | 3099 |
| 393 | 20250516 | 122000 | 18706126375 | 23800 | 23750 | 23800 | 23750 | 925 |
| 394 | 20250516 | 121900 | 18684126075 | 23750 | 23800 | 23800 | 23700 | 2537 |
| 395 | 20250516 | 121800 | 18623936925 | 23800 | 23800 | 23800 | 23750 | 507 |
| 396 | 20250516 | 121700 | 18611887475 | 23750 | 23750 | 23800 | 23750 | 302 |
| 397 | 20250516 | 121600 | 18604712075 | 23750 | 23700 | 23800 | 23700 | 426 |
| 398 | 20250516 | 121500 | 18594591775 | 23750 | 23800 | 23800 | 23750 | 1401 |
| 399 | 20250516 | 121400 | 18561303375 | 23800 | 23800 | 23800 | 23750 | 534 |
| 400 | 20250516 | 121300 | 18548602675 | 23800 | 23750 | 23800 | 23750 | 436 |
| 401 | 20250516 | 121200 | 18538245725 | 23800 | 23750 | 23800 | 23750 | 345 |
| 402 | 20250516 | 121100 | 18530045275 | 23750 | 23800 | 23800 | 23750 | 263 |
| 403 | 20250516 | 121000 | 18523792975 | 23800 | 23850 | 23850 | 23800 | 613 |
| 404 | 20250516 | 120900 | 18509201825 | 23800 | 23800 | 23850 | 23800 | 486 |
| 405 | 20250516 | 120800 | 18497633275 | 23800 | 23800 | 23850 | 23800 | 875 |
| 406 | 20250516 | 120700 | 18476806025 | 23800 | 23750 | 23800 | 23725 | 2474 |
| 407 | 20250516 | 120600 | 18418081650 | 23750 | 23750 | 23775 | 23750 | 222 |
| 408 | 20250516 | 120500 | 18412807925 | 23750 | 23825 | 23825 | 23750 | 854 |
| 409 | 20250516 | 120400 | 18392481625 | 23800 | 23825 | 23825 | 23800 | 489 |
| 410 | 20250516 | 120300 | 18380834300 | 23800 | 23800 | 23825 | 23800 | 766 |
| 411 | 20250516 | 120200 | 18362602500 | 23800 | 23850 | 23875 | 23800 | 953 |
| 412 | 20250516 | 120100 | 18339881400 | 23850 | 23900 | 23900 | 23850 | 327 |
| 413 | 20250516 | 120000 | 18332077575 | 23900 | 23925 | 23950 | 23850 | 840 |
| 414 | 20250516 | 115900 | 18312002900 | 23950 | 23900 | 23950 | 23850 | 995 |
| 415 | 20250516 | 115800 | 18288222900 | 23900 | 23900 | 23900 | 23850 | 457 |
| 416 | 20250516 | 115700 | 18277311300 | 23900 | 23900 | 23950 | 23850 | 2603 |
| 417 | 20250516 | 115600 | 18215073850 | 24000 | 23900 | 24000 | 23850 | 8930 |
| 418 | 20250516 | 115500 | 18001176425 | 23900 | 23900 | 23950 | 23900 | 1324 |
| 419 | 20250516 | 115400 | 17969530825 | 23850 | 23850 | 23950 | 23800 | 6140 |
| 420 | 20250516 | 115300 | 17822856025 | 23850 | 23750 | 23850 | 23750 | 2196 |
| 421 | 20250516 | 115200 | 17770529675 | 23800 | 23750 | 23800 | 23750 | 1959 |
| 422 | 20250516 | 115100 | 17723907325 | 23800 | 23700 | 23800 | 23700 | 1647 |
| 423 | 20250516 | 115000 | 17684785675 | 23750 | 23800 | 23800 | 23700 | 475 |
| 424 | 20250516 | 114900 | 17673503975 | 23750 | 23650 | 23750 | 23600 | 4087 |
| 425 | 20250516 | 114800 | 17576678025 | 23625 | 23600 | 23650 | 23600 | 427 |
| 426 | 20250516 | 114700 | 17566593725 | 23650 | 23600 | 23650 | 23600 | 360 |
| 427 | 20250516 | 114600 | 17558094425 | 23650 | 23600 | 23650 | 23600 | 423 |
| 428 | 20250516 | 114500 | 17548095275 | 23600 | 23625 | 23650 | 23600 | 412 |
| 429 | 20250516 | 114400 | 17538369650 | 23600 | 23600 | 23650 | 23600 | 395 |
| 430 | 20250516 | 114300 | 17529036100 | 23650 | 23650 | 23650 | 23600 | 551 |
| 431 | 20250516 | 114200 | 17516019450 | 23600 | 23600 | 23650 | 23600 | 672 |
| 432 | 20250516 | 114100 | 17500145700 | 23650 | 23600 | 23650 | 23600 | 407 |
| 433 | 20250516 | 114000 | 17490537750 | 23600 | 23600 | 23625 | 23600 | 283 |
| 434 | 20250516 | 113900 | 17483858150 | 23600 | 23600 | 23650 | 23600 | 557 |
| 435 | 20250516 | 113800 | 17470712650 | 23650 | 23600 | 23650 | 23600 | 178 |
| 436 | 20250516 | 113700 | 17466508800 | 23650 | 23600 | 23650 | 23600 | 244 |
| 437 | 20250516 | 113600 | 17460745850 | 23600 | 23600 | 23650 | 23600 | 61 |
| 438 | 20250516 | 113500 | 17459306150 | 23600 | 23700 | 23700 | 23600 | 1575 |
| 439 | 20250516 | 113400 | 17422079600 | 23700 | 23650 | 23700 | 23650 | 573 |
| 440 | 20250516 | 113300 | 17408526450 | 23650 | 23600 | 23675 | 23600 | 1856 |
| 441 | 20250516 | 113200 | 17364649125 | 23650 | 23650 | 23650 | 23600 | 442 |
| 442 | 20250516 | 113100 | 17354210925 | 23650 | 23650 | 23700 | 23600 | 144 |
| 443 | 20250516 | 113000 | 17350805625 | 23650 | 23700 | 23700 | 23600 | 653 |
| 444 | 20250516 | 112900 | 17335364275 | 23700 | 23650 | 23700 | 23650 | 330 |
| 445 | 20250516 | 112800 | 17327559375 | 23700 | 23650 | 23700 | 23650 | 312 |
| 446 | 20250516 | 112700 | 17320174925 | 23650 | 23700 | 23750 | 23600 | 8271 |
| 447 | 20250516 | 112600 | 17124536825 | 23750 | 23700 | 23750 | 23650 | 3075 |
| 448 | 20250516 | 112500 | 17051624225 | 23650 | 23700 | 23700 | 23650 | 450 |
| 449 | 20250516 | 112400 | 17040962275 | 23650 | 23650 | 23700 | 23650 | 522 |
| 450 | 20250516 | 112300 | 17028615725 | 23650 | 23650 | 23700 | 23650 | 595 |
| 451 | 20250516 | 112200 | 17014534975 | 23650 | 23700 | 23700 | 23650 | 1340 |
| 452 | 20250516 | 112100 | 16982834275 | 23700 | 23700 | 23750 | 23700 | 572 |
| 453 | 20250516 | 112000 | 16969271475 | 23700 | 23650 | 23750 | 23650 | 1846 |
| 454 | 20250516 | 111900 | 16925534475 | 23650 | 23700 | 23700 | 23650 | 337 |
| 455 | 20250516 | 111800 | 16917563525 | 23700 | 23650 | 23750 | 23650 | 688 |
| 456 | 20250516 | 111700 | 16901267025 | 23650 | 23650 | 23700 | 23650 | 1207 |
| 457 | 20250516 | 111600 | 16872687775 | 23650 | 23600 | 23700 | 23600 | 1262 |
| 458 | 20250516 | 111500 | 16842847375 | 23600 | 23600 | 23650 | 23600 | 408 |
| 459 | 20250516 | 111400 | 16833218075 | 23600 | 23575 | 23650 | 23550 | 1698 |
| 460 | 20250516 | 111300 | 16793152975 | 23600 | 23600 | 23625 | 23550 | 1352 |
| 461 | 20250516 | 111200 | 16761261575 | 23600 | 23550 | 23600 | 23550 | 1228 |
| 462 | 20250516 | 111100 | 16732310400 | 23600 | 23550 | 23650 | 23550 | 2069 |
| 463 | 20250516 | 111000 | 16683506350 | 23600 | 23650 | 23650 | 23550 | 4369 |
| 464 | 20250516 | 110900 | 16580392500 | 23650 | 23650 | 23700 | 23600 | 841 |
| 465 | 20250516 | 110800 | 16560509150 | 23650 | 23650 | 23700 | 23650 | 6107 |
| 466 | 20250516 | 110700 | 16416075900 | 23650 | 23700 | 23750 | 23650 | 1532 |
| 467 | 20250516 | 110600 | 16379767600 | 23750 | 23700 | 23750 | 23700 | 2379 |
| 468 | 20250516 | 110500 | 16323383150 | 23700 | 23750 | 23750 | 23700 | 1365 |
| 469 | 20250516 | 110400 | 16290982700 | 23750 | 23750 | 23800 | 23700 | 1715 |
| 470 | 20250516 | 110300 | 16250263400 | 23750 | 23750 | 23750 | 23700 | 1433 |
| 471 | 20250516 | 110200 | 16216288900 | 23750 | 23700 | 23750 | 23700 | 2798 |
| 472 | 20250516 | 110100 | 16149975000 | 23700 | 23700 | 23750 | 23700 | 2060 |
| 473 | 20250516 | 110000 | 16101094200 | 23750 | 23750 | 23800 | 23700 | 5372 |
| 474 | 20250516 | 105900 | 15973420750 | 23750 | 23800 | 23800 | 23750 | 1115 |
| 475 | 20250516 | 105800 | 15946925750 | 23750 | 23800 | 23850 | 23750 | 2219 |
| 476 | 20250516 | 105700 | 15894175900 | 23750 | 23750 | 23850 | 23700 | 7064 |
| 477 | 20250516 | 105600 | 15726262650 | 23750 | 23800 | 23800 | 23700 | 2477 |
| 478 | 20250516 | 105500 | 15667433750 | 23750 | 23700 | 23800 | 23700 | 2255 |
| 479 | 20250516 | 105400 | 15613883750 | 23700 | 23700 | 23750 | 23700 | 1205 |
| 480 | 20250516 | 105300 | 15585323350 | 23700 | 23700 | 23750 | 23700 | 744 |
| 481 | 20250516 | 105200 | 15567686650 | 23700 | 23700 | 23750 | 23700 | 1050 |
| 482 | 20250516 | 105100 | 15542795650 | 23700 | 23750 | 23800 | 23700 | 729 |
| 483 | 20250516 | 105000 | 15525490300 | 23750 | 23700 | 23800 | 23700 | 1913 |
| 484 | 20250516 | 104900 | 15480096650 | 23750 | 23750 | 23800 | 23700 | 3243 |
| 485 | 20250516 | 104800 | 15403087450 | 23750 | 23700 | 23750 | 23700 | 1222 |
| 486 | 20250516 | 104700 | 15374100750 | 23750 | 23750 | 23800 | 23700 | 2309 |
| 487 | 20250516 | 104600 | 15319275750 | 23750 | 23700 | 23800 | 23700 | 2778 |
| 488 | 20250516 | 104500 | 15253309550 | 23700 | 23700 | 23750 | 23700 | 2879 |
| 489 | 20250516 | 104400 | 15184959650 | 23700 | 23700 | 23750 | 23700 | 2099 |
| 490 | 20250516 | 104300 | 15135151875 | 23700 | 23700 | 23750 | 23650 | 1769 |
| 491 | 20250516 | 104200 | 15093253075 | 23700 | 23750 | 23750 | 23650 | 2721 |
| 492 | 20250516 | 104100 | 15028814275 | 23750 | 23700 | 23750 | 23650 | 2744 |
| 493 | 20250516 | 104000 | 14963815275 | 23650 | 23600 | 23700 | 23600 | 3630 |
| 494 | 20250516 | 103900 | 14877996975 | 23600 | 23600 | 23650 | 23550 | 2043 |
| 495 | 20250516 | 103800 | 14829795175 | 23550 | 23600 | 23650 | 23550 | 1292 |
| 496 | 20250516 | 103700 | 14799329825 | 23550 | 23600 | 23650 | 23550 | 620 |
| 497 | 20250516 | 103600 | 14784721375 | 23550 | 23575 | 23650 | 23550 | 3269 |
| 498 | 20250516 | 103500 | 14707563600 | 23575 | 23600 | 23600 | 23500 | 887 |
| 499 | 20250516 | 103400 | 14686675525 | 23600 | 23600 | 23600 | 23500 | 3231 |
| 500 | 20250516 | 103300 | 14610575975 | 23550 | 23600 | 23600 | 23550 | 1621 |
| 501 | 20250516 | 103200 | 14572393025 | 23600 | 23600 | 23600 | 23550 | 3143 |
| 502 | 20250516 | 103100 | 14498253475 | 23600 | 23550 | 23600 | 23500 | 817 |
| 503 | 20250516 | 103000 | 14479017825 | 23550 | 23600 | 23600 | 23500 | 1638 |
| 504 | 20250516 | 102900 | 14440467925 | 23500 | 23525 | 23600 | 23500 | 1825 |
| 505 | 20250516 | 102800 | 14397504200 | 23500 | 23500 | 23550 | 23475 | 2615 |
| 506 | 20250516 | 102700 | 14336040825 | 23500 | 23450 | 23550 | 23450 | 2281 |
| 507 | 20250516 | 102600 | 14282441425 | 23500 | 23575 | 23575 | 23475 | 5341 |
| 508 | 20250516 | 102500 | 14156824925 | 23575 | 23550 | 23600 | 23550 | 670 |
| 509 | 20250516 | 102400 | 14141042100 | 23550 | 23550 | 23650 | 23550 | 4449 |
| 510 | 20250516 | 102300 | 14036061000 | 23550 | 23550 | 23600 | 23500 | 3178 |
| 511 | 20250516 | 102200 | 13961263925 | 23575 | 23500 | 23600 | 23450 | 6051 |
| 512 | 20250516 | 102100 | 13819102800 | 23500 | 23475 | 23550 | 23475 | 1152 |
| 513 | 20250516 | 102000 | 13792021825 | 23475 | 23500 | 23500 | 23450 | 802 |
| 514 | 20250516 | 101900 | 13773197100 | 23500 | 23450 | 23500 | 23450 | 1692 |
| 515 | 20250516 | 101800 | 13733480025 | 23450 | 23400 | 23500 | 23400 | 4412 |
| 516 | 20250516 | 101700 | 13630090200 | 23450 | 23475 | 23500 | 23400 | 5774 |
| 517 | 20250516 | 101600 | 13494695200 | 23450 | 23500 | 23550 | 23450 | 3096 |
| 518 | 20250516 | 101500 | 13421938450 | 23550 | 23550 | 23575 | 23500 | 8495 |
| 519 | 20250516 | 101400 | 13222124425 | 23575 | 23550 | 23600 | 23550 | 624 |
| 520 | 20250516 | 101300 | 13207419075 | 23600 | 23575 | 23600 | 23550 | 1016 |
| 521 | 20250516 | 101200 | 13183482725 | 23575 | 23550 | 23600 | 23550 | 1431 |
| 522 | 20250516 | 101100 | 13149767850 | 23550 | 23550 | 23600 | 23550 | 1389 |
| 523 | 20250516 | 101000 | 13117050225 | 23575 | 23550 | 23600 | 23550 | 795 |
| 524 | 20250516 | 100900 | 13098323850 | 23600 | 23575 | 23600 | 23550 | 1192 |
| 525 | 20250516 | 100800 | 13070227625 | 23575 | 23600 | 23600 | 23550 | 865 |
| 526 | 20250516 | 100700 | 13049846775 | 23600 | 23550 | 23600 | 23550 | 1597 |
| 527 | 20250516 | 100600 | 13012223650 | 23500 | 23575 | 23600 | 23500 | 5352 |
| 528 | 20250516 | 100500 | 12886170975 | 23550 | 23575 | 23600 | 23550 | 837 |
| 529 | 20250516 | 100400 | 12866451625 | 23600 | 23600 | 23600 | 23500 | 2974 |
| 530 | 20250516 | 100300 | 12796397600 | 23550 | 23600 | 23600 | 23500 | 3907 |
| 531 | 20250516 | 100200 | 12704354650 | 23600 | 23550 | 23650 | 23550 | 1563 |
| 532 | 20250516 | 100100 | 12667505475 | 23600 | 23550 | 23600 | 23500 | 4695 |
| 533 | 20250516 | 100000 | 12557023675 | 23500 | 23600 | 23650 | 23500 | 13850 |
| 534 | 20250516 | 095900 | 12230801200 | 23650 | 23650 | 23675 | 23600 | 1365 |
| 535 | 20250516 | 095800 | 12198530700 | 23650 | 23650 | 23700 | 23600 | 8745 |
| 536 | 20250516 | 095700 | 11991444375 | 23675 | 23700 | 23750 | 23650 | 1368 |
| 537 | 20250516 | 095600 | 11959028025 | 23700 | 23675 | 23750 | 23650 | 2833 |
| 538 | 20250516 | 095500 | 11891906900 | 23700 | 23675 | 23700 | 23650 | 2589 |
| 539 | 20250516 | 095400 | 11830629650 | 23650 | 23700 | 23800 | 23650 | 2864 |
| 540 | 20250516 | 095300 | 11762692825 | 23700 | 23675 | 23800 | 23650 | 3329 |
| 541 | 20250516 | 095200 | 11683718550 | 23650 | 23800 | 23850 | 23650 | 11505 |
| 542 | 20250516 | 095100 | 11410542375 | 23800 | 23750 | 23825 | 23700 | 5357 |
| 543 | 20250516 | 095000 | 11283249100 | 23775 | 23800 | 23825 | 23750 | 1740 |
| 544 | 20250516 | 094900 | 11241852475 | 23800 | 23825 | 23850 | 23800 | 3092 |
| 545 | 20250516 | 094800 | 11168173475 | 23825 | 23800 | 23900 | 23800 | 1895 |
| 546 | 20250516 | 094700 | 11122980075 | 23800 | 23800 | 23850 | 23750 | 11259 |
| 547 | 20250516 | 094600 | 10854983300 | 23750 | 23800 | 23800 | 23700 | 5183 |
| 548 | 20250516 | 094500 | 10731870200 | 23800 | 23850 | 23850 | 23800 | 12876 |
| 549 | 20250516 | 094400 | 10425295300 | 23850 | 23850 | 23850 | 23750 | 6678 |
| 550 | 20250516 | 094300 | 10266229775 | 23800 | 23850 | 23900 | 23800 | 4562 |
| 551 | 20250516 | 094200 | 10157408775 | 23800 | 23900 | 23900 | 23800 | 3968 |
| 552 | 20250516 | 094100 | 10062885700 | 23850 | 23850 | 23900 | 23850 | 1154 |
| 553 | 20250516 | 094000 | 10035334600 | 23900 | 23850 | 23900 | 23750 | 5122 |
| 554 | 20250516 | 093900 | 9913442350 | 23800 | 23800 | 23850 | 23750 | 2665 |
| 555 | 20250516 | 093800 | 9849951650 | 23800 | 23800 | 23850 | 23750 | 5514 |
| 556 | 20250516 | 093700 | 9718655900 | 23850 | 23900 | 23900 | 23800 | 3810 |
| 557 | 20250516 | 093600 | 9627767025 | 23900 | 23850 | 23900 | 23850 | 2448 |
| 558 | 20250516 | 093500 | 9569328750 | 23850 | 23825 | 23925 | 23800 | 3758 |
| 559 | 20250516 | 093400 | 9479628675 | 23850 | 23925 | 23950 | 23800 | 12221 |
| 560 | 20250516 | 093300 | 9187728800 | 23900 | 23975 | 23975 | 23900 | 3042 |
| 561 | 20250516 | 093200 | 9114881775 | 23975 | 23950 | 24000 | 23900 | 3586 |
| 562 | 20250516 | 093100 | 9028926475 | 23975 | 23900 | 23975 | 23850 | 4199 |
| 563 | 20250516 | 093000 | 8928464325 | 23900 | 23900 | 23950 | 23850 | 6102 |
| 564 | 20250516 | 092900 | 8782513675 | 23900 | 23950 | 23950 | 23900 | 4997 |
| 565 | 20250516 | 092800 | 8662904750 | 24000 | 23950 | 24000 | 23850 | 5361 |
| 566 | 20250516 | 092700 | 8534697825 | 23950 | 23950 | 24000 | 23900 | 2470 |
| 567 | 20250516 | 092600 | 8475537200 | 23975 | 24000 | 24050 | 23900 | 9207 |
| 568 | 20250516 | 092500 | 8255031625 | 24050 | 24000 | 24075 | 23950 | 6638 |
| 569 | 20250516 | 092400 | 8095647375 | 24000 | 24050 | 24050 | 23950 | 9976 |
| 570 | 20250516 | 092300 | 7856243200 | 24050 | 23950 | 24100 | 23950 | 3530 |
| 571 | 20250516 | 092200 | 7771423375 | 23950 | 24000 | 24050 | 23900 | 8651 |
| 572 | 20250516 | 092100 | 7564043250 | 23950 | 24000 | 24050 | 23950 | 3290 |
| 573 | 20250516 | 092000 | 7485113725 | 24000 | 23900 | 24200 | 23900 | 21326 |
| 574 | 20250516 | 091900 | 6972868850 | 23950 | 23850 | 23950 | 23800 | 5959 |
| 575 | 20250516 | 091800 | 6830620050 | 23850 | 23750 | 23850 | 23750 | 2479 |
| 576 | 20250516 | 091700 | 6771588100 | 23800 | 23800 | 23800 | 23750 | 2930 |
| 577 | 20250516 | 091600 | 6701883925 | 23800 | 23650 | 23800 | 23600 | 4994 |
| 578 | 20250516 | 091500 | 6583620225 | 23650 | 23650 | 23650 | 23500 | 6555 |
| 579 | 20250516 | 091400 | 6429087500 | 23650 | 23500 | 23650 | 23450 | 8699 |
| 580 | 20250516 | 091300 | 6224004825 | 23550 | 23550 | 23600 | 23450 | 22001 |
| 581 | 20250516 | 091200 | 5706558975 | 23550 | 23550 | 23600 | 23450 | 16816 |
| 582 | 20250516 | 091100 | 5311094950 | 23550 | 23700 | 23750 | 23400 | 41714 |
| 583 | 20250516 | 091000 | 4329220300 | 23700 | 23800 | 23800 | 23650 | 16659 |
| 584 | 20250516 | 090900 | 3934299300 | 23800 | 24000 | 24000 | 23750 | 22285 |
| 585 | 20250516 | 090800 | 3403647600 | 23950 | 23900 | 24000 | 23900 | 10977 |
| 586 | 20250516 | 090700 | 3140824650 | 23900 | 24100 | 24100 | 23900 | 12588 |
| 587 | 20250516 | 090600 | 2838738950 | 24100 | 24150 | 24200 | 24050 | 9207 |
| 588 | 20250516 | 090500 | 2616532200 | 24150 | 24200 | 24200 | 24000 | 11016 |
| 589 | 20250516 | 090400 | 2351162300 | 24200 | 24150 | 24350 | 24100 | 14149 |
| 590 | 20250516 | 090300 | 2008231550 | 24150 | 24150 | 24200 | 24000 | 13399 |
| 591 | 20250516 | 090200 | 1685618650 | 24100 | 24150 | 24200 | 24000 | 12404 |
| 592 | 20250516 | 090100 | 1386479800 | 24100 | 23900 | 24100 | 23850 | 8402 |
| 593 | 20250516 | 090000 | 1185094600 | 23850 | 24150 | 24200 | 23600 | 49613 |