30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250514 | 181900 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 18749 |
| 3 | 20250514 | 181800 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 4 | 20250514 | 181700 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 5 | 20250514 | 181600 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 6 | 20250514 | 181500 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 7 | 20250514 | 181400 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 8 | 20250514 | 181300 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 9 | 20250514 | 181200 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 10 | 20250514 | 181100 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 11 | 20250514 | 181000 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 12 | 20250514 | 180900 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 13 | 20250514 | 180800 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 14 | 20250514 | 180700 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 15 | 20250514 | 180600 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 16 | 20250514 | 180500 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 17 | 20250514 | 180400 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 18 | 20250514 | 180300 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 19 | 20250514 | 180200 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 20 | 20250514 | 180100 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 21 | 20250514 | 180000 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 22 | 20250514 | 175900 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 23 | 20250514 | 175800 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 24 | 20250514 | 175700 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 25 | 20250514 | 175600 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 26 | 20250514 | 175500 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 27 | 20250514 | 175400 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 28 | 20250514 | 175300 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 29 | 20250514 | 175200 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 30 | 20250514 | 175100 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 31 | 20250514 | 175000 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 32 | 20250514 | 174900 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 18749 |
| 33 | 20250514 | 174800 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 34 | 20250514 | 174700 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 35 | 20250514 | 174600 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 36 | 20250514 | 174500 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 37 | 20250514 | 174400 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 38 | 20250514 | 174300 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 39 | 20250514 | 174200 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 40 | 20250514 | 174100 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 41 | 20250514 | 174000 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 42 | 20250514 | 173900 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 43 | 20250514 | 173800 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 44 | 20250514 | 173700 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 45 | 20250514 | 173600 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 46 | 20250514 | 173500 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 47 | 20250514 | 173400 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 48 | 20250514 | 173300 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 49 | 20250514 | 173200 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 50 | 20250514 | 173100 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 51 | 20250514 | 173000 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 52 | 20250514 | 172900 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 53 | 20250514 | 172800 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 54 | 20250514 | 172700 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 55 | 20250514 | 172600 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 56 | 20250514 | 172500 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 57 | 20250514 | 172400 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 58 | 20250514 | 172300 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 59 | 20250514 | 172200 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 60 | 20250514 | 172100 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 61 | 20250514 | 172000 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 62 | 20250514 | 171900 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 18749 |
| 63 | 20250514 | 171800 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 64 | 20250514 | 171700 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 65 | 20250514 | 171600 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 66 | 20250514 | 171500 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 67 | 20250514 | 171400 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 68 | 20250514 | 171300 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 69 | 20250514 | 171200 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 70 | 20250514 | 171100 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 71 | 20250514 | 171000 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 72 | 20250514 | 170900 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 73 | 20250514 | 170800 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 74 | 20250514 | 170700 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 75 | 20250514 | 170600 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 76 | 20250514 | 170500 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 77 | 20250514 | 170400 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 78 | 20250514 | 170300 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 79 | 20250514 | 170200 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 80 | 20250514 | 170100 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 81 | 20250514 | 170000 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 82 | 20250514 | 165900 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 83 | 20250514 | 165800 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 84 | 20250514 | 165700 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 85 | 20250514 | 165600 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 86 | 20250514 | 165500 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 87 | 20250514 | 165400 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 88 | 20250514 | 165300 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 89 | 20250514 | 165200 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 90 | 20250514 | 165100 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 91 | 20250514 | 165000 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 92 | 20250514 | 164900 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 18749 |
| 93 | 20250514 | 164800 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 94 | 20250514 | 164700 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 95 | 20250514 | 164600 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 96 | 20250514 | 164500 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 97 | 20250514 | 164400 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 98 | 20250514 | 164300 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 99 | 20250514 | 164200 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 100 | 20250514 | 164100 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 101 | 20250514 | 164000 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 102 | 20250514 | 163900 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 103 | 20250514 | 163800 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 104 | 20250514 | 163700 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 105 | 20250514 | 163600 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 106 | 20250514 | 163500 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 107 | 20250514 | 163400 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 108 | 20250514 | 163300 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 109 | 20250514 | 163200 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 110 | 20250514 | 163100 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 111 | 20250514 | 163000 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 112 | 20250514 | 162900 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 113 | 20250514 | 162800 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 114 | 20250514 | 162700 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 115 | 20250514 | 162600 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 116 | 20250514 | 162500 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 117 | 20250514 | 162400 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 118 | 20250514 | 162300 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 119 | 20250514 | 162200 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 120 | 20250514 | 162100 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 121 | 20250514 | 162000 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 122 | 20250514 | 161900 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 18749 |
| 123 | 20250514 | 161800 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 124 | 20250514 | 161700 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 125 | 20250514 | 161600 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 126 | 20250514 | 161500 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 127 | 20250514 | 161400 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 128 | 20250514 | 161300 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 129 | 20250514 | 161200 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 130 | 20250514 | 161100 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 131 | 20250514 | 161000 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 132 | 20250514 | 160900 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 133 | 20250514 | 160800 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 134 | 20250514 | 160700 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 135 | 20250514 | 160600 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 136 | 20250514 | 160500 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 137 | 20250514 | 160400 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 138 | 20250514 | 160300 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 139 | 20250514 | 160200 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 140 | 20250514 | 160100 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 141 | 20250514 | 160000 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 142 | 20250514 | 155900 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 143 | 20250514 | 155800 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 144 | 20250514 | 155700 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 145 | 20250514 | 155600 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 146 | 20250514 | 155500 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 147 | 20250514 | 155400 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 148 | 20250514 | 155300 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 149 | 20250514 | 155200 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 150 | 20250514 | 155100 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 151 | 20250514 | 155000 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 152 | 20250514 | 154900 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 18749 |
| 153 | 20250514 | 154800 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 154 | 20250514 | 154700 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 155 | 20250514 | 154600 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 156 | 20250514 | 154500 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 157 | 20250514 | 154400 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 158 | 20250514 | 154300 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 159 | 20250514 | 154200 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 160 | 20250514 | 154100 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 161 | 20250514 | 154000 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 162 | 20250514 | 153900 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 163 | 20250514 | 153800 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 164 | 20250514 | 153700 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 165 | 20250514 | 153600 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 166 | 20250514 | 153500 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 167 | 20250514 | 153400 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 168 | 20250514 | 153300 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 169 | 20250514 | 153200 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 170 | 20250514 | 153100 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 171 | 20250514 | 153000 | 5336903100 | 22150 | 22150 | 22150 | 22150 | 18749 |
| 172 | 20250514 | 152900 | 4921612750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 173 | 20250514 | 152800 | 4921612750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 174 | 20250514 | 152700 | 4921612750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 175 | 20250514 | 152600 | 4921612750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 176 | 20250514 | 152500 | 4921612750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 177 | 20250514 | 152400 | 4921612750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 178 | 20250514 | 152300 | 4921612750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 179 | 20250514 | 152200 | 4921612750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 180 | 20250514 | 152100 | 4921612750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 181 | 20250514 | 152000 | 4921612750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 182 | 20250514 | 151900 | 4921612750 | 22150 | 22100 | 22150 | 22100 | 1546 |
| 183 | 20250514 | 151800 | 4887438800 | 22150 | 22100 | 22150 | 22100 | 362 |
| 184 | 20250514 | 151700 | 4879437400 | 22150 | 22100 | 22150 | 22100 | 211 |
| 185 | 20250514 | 151600 | 4874772700 | 22100 | 22175 | 22175 | 22100 | 1661 |
| 186 | 20250514 | 151500 | 4837996225 | 22150 | 22175 | 22200 | 22150 | 450 |
| 187 | 20250514 | 151400 | 4828023975 | 22150 | 22150 | 22200 | 22150 | 313 |
| 188 | 20250514 | 151300 | 4821086025 | 22150 | 22150 | 22200 | 22100 | 2334 |
| 189 | 20250514 | 151200 | 4769311600 | 22150 | 22150 | 22175 | 22150 | 256 |
| 190 | 20250514 | 151100 | 4763641025 | 22150 | 22150 | 22200 | 22100 | 630 |
| 191 | 20250514 | 151000 | 4749681200 | 22150 | 22150 | 22200 | 22150 | 164 |
| 192 | 20250514 | 150900 | 4746046950 | 22150 | 22175 | 22175 | 22100 | 1111 |
| 193 | 20250514 | 150800 | 4721442700 | 22150 | 22150 | 22175 | 22150 | 268 |
| 194 | 20250514 | 150700 | 4715502700 | 22150 | 22150 | 22175 | 22125 | 467 |
| 195 | 20250514 | 150600 | 4705162200 | 22150 | 22150 | 22175 | 22150 | 114 |
| 196 | 20250514 | 150500 | 4702636950 | 22150 | 22150 | 22200 | 22125 | 971 |
| 197 | 20250514 | 150400 | 4681126625 | 22150 | 22150 | 22175 | 22150 | 278 |
| 198 | 20250514 | 150300 | 4674967500 | 22150 | 22175 | 22200 | 22150 | 1086 |
| 199 | 20250514 | 150200 | 4650871300 | 22150 | 22150 | 22175 | 22150 | 137 |
| 200 | 20250514 | 150100 | 4647836600 | 22150 | 22150 | 22200 | 22125 | 1356 |
| 201 | 20250514 | 150000 | 4617804075 | 22150 | 22175 | 22200 | 22150 | 250 |
| 202 | 20250514 | 145900 | 4612259475 | 22150 | 22175 | 22200 | 22150 | 634 |
| 203 | 20250514 | 145800 | 4598207625 | 22200 | 22200 | 22200 | 22100 | 1298 |
| 204 | 20250514 | 145700 | 4569453975 | 22150 | 22150 | 22200 | 22150 | 392 |
| 205 | 20250514 | 145600 | 4560758800 | 22150 | 22150 | 22200 | 22150 | 498 |
| 206 | 20250514 | 145500 | 4549722075 | 22200 | 22150 | 22200 | 22150 | 539 |
| 207 | 20250514 | 145400 | 4537772850 | 22200 | 22150 | 22200 | 22150 | 445 |
| 208 | 20250514 | 145300 | 4527902400 | 22200 | 22150 | 22200 | 22150 | 214 |
| 209 | 20250514 | 145200 | 4523154000 | 22200 | 22200 | 22200 | 22150 | 487 |
| 210 | 20250514 | 145100 | 4512354750 | 22200 | 22150 | 22200 | 22150 | 484 |
| 211 | 20250514 | 145000 | 4501623075 | 22150 | 22150 | 22200 | 22150 | 313 |
| 212 | 20250514 | 144900 | 4494684325 | 22200 | 22175 | 22200 | 22150 | 419 |
| 213 | 20250514 | 144800 | 4485388975 | 22150 | 22150 | 22200 | 22125 | 968 |
| 214 | 20250514 | 144700 | 4463941275 | 22100 | 22175 | 22200 | 22100 | 893 |
| 215 | 20250514 | 144600 | 4444156175 | 22175 | 22150 | 22200 | 22150 | 333 |
| 216 | 20250514 | 144500 | 4436767125 | 22150 | 22175 | 22200 | 22150 | 261 |
| 217 | 20250514 | 144400 | 4430979175 | 22150 | 22150 | 22200 | 22150 | 435 |
| 218 | 20250514 | 144300 | 4421335800 | 22200 | 22175 | 22200 | 22150 | 267 |
| 219 | 20250514 | 144200 | 4415414275 | 22175 | 22150 | 22200 | 22150 | 164 |
| 220 | 20250514 | 144100 | 4411778400 | 22175 | 22150 | 22200 | 22100 | 4434 |
| 221 | 20250514 | 144000 | 4313563800 | 22175 | 22175 | 22175 | 22150 | 274 |
| 222 | 20250514 | 143900 | 4307489975 | 22175 | 22150 | 22200 | 22150 | 238 |
| 223 | 20250514 | 143800 | 4302215650 | 22200 | 22200 | 22200 | 22100 | 885 |
| 224 | 20250514 | 143700 | 4282610700 | 22175 | 22150 | 22200 | 22150 | 278 |
| 225 | 20250514 | 143600 | 4276447075 | 22175 | 22150 | 22175 | 22150 | 194 |
| 226 | 20250514 | 143500 | 4272147850 | 22200 | 22150 | 22200 | 22150 | 343 |
| 227 | 20250514 | 143400 | 4264540950 | 22175 | 22200 | 22200 | 22150 | 943 |
| 228 | 20250514 | 143300 | 4243612475 | 22200 | 22150 | 22200 | 22150 | 775 |
| 229 | 20250514 | 143200 | 4226440450 | 22200 | 22150 | 22200 | 22150 | 249 |
| 230 | 20250514 | 143100 | 4220918875 | 22175 | 22200 | 22200 | 22150 | 178 |
| 231 | 20250514 | 143000 | 4216972850 | 22150 | 22150 | 22200 | 22150 | 519 |
| 232 | 20250514 | 142900 | 4205463600 | 22175 | 22175 | 22175 | 22150 | 119 |
| 233 | 20250514 | 142800 | 4202824900 | 22200 | 22150 | 22200 | 22150 | 661 |
| 234 | 20250514 | 142700 | 4188158200 | 22150 | 22200 | 22200 | 22150 | 384 |
| 235 | 20250514 | 142600 | 4179645475 | 22200 | 22200 | 22225 | 22200 | 343 |
| 236 | 20250514 | 142500 | 4172026425 | 22200 | 22200 | 22250 | 22200 | 268 |
| 237 | 20250514 | 142400 | 4166074300 | 22200 | 22250 | 22250 | 22200 | 2714 |
| 238 | 20250514 | 142300 | 4105812700 | 22200 | 22200 | 22250 | 22200 | 112 |
| 239 | 20250514 | 142200 | 4103324150 | 22250 | 22200 | 22250 | 22200 | 1627 |
| 240 | 20250514 | 142100 | 4067194300 | 22200 | 22150 | 22250 | 22150 | 740 |
| 241 | 20250514 | 142000 | 4050757900 | 22150 | 22200 | 22200 | 22150 | 201 |
| 242 | 20250514 | 141900 | 4046300900 | 22200 | 22100 | 22200 | 22100 | 2104 |
| 243 | 20250514 | 141800 | 3999674200 | 22150 | 22200 | 22200 | 22150 | 1836 |
| 244 | 20250514 | 141700 | 3958989100 | 22200 | 22250 | 22250 | 22200 | 2966 |
| 245 | 20250514 | 141600 | 3893130250 | 22250 | 22200 | 22250 | 22200 | 546 |
| 246 | 20250514 | 141500 | 3880991350 | 22250 | 22175 | 22250 | 22150 | 2179 |
| 247 | 20250514 | 141400 | 3832607150 | 22175 | 22175 | 22200 | 22150 | 855 |
| 248 | 20250514 | 141300 | 3813632250 | 22150 | 22150 | 22200 | 22150 | 377 |
| 249 | 20250514 | 141200 | 3805273725 | 22200 | 22150 | 22200 | 22125 | 269 |
| 250 | 20250514 | 141100 | 3799313525 | 22150 | 22150 | 22175 | 22125 | 1028 |
| 251 | 20250514 | 141000 | 3776543725 | 22200 | 22175 | 22200 | 22150 | 315 |
| 252 | 20250514 | 140900 | 3769559450 | 22175 | 22150 | 22175 | 22150 | 100 |
| 253 | 20250514 | 140800 | 3767342625 | 22150 | 22150 | 22200 | 22100 | 1069 |
| 254 | 20250514 | 140700 | 3743665175 | 22175 | 22175 | 22175 | 22150 | 174 |
| 255 | 20250514 | 140600 | 3739808875 | 22150 | 22150 | 22175 | 22150 | 233 |
| 256 | 20250514 | 140500 | 3734645850 | 22175 | 22150 | 22200 | 22150 | 412 |
| 257 | 20250514 | 140400 | 3725514475 | 22150 | 22175 | 22200 | 22150 | 483 |
| 258 | 20250514 | 140300 | 3714810375 | 22175 | 22175 | 22200 | 22150 | 184 |
| 259 | 20250514 | 140200 | 3710732050 | 22150 | 22175 | 22200 | 22150 | 292 |
| 260 | 20250514 | 140100 | 3704256975 | 22150 | 22200 | 22250 | 22150 | 312 |
| 261 | 20250514 | 140000 | 3697334400 | 22225 | 22250 | 22250 | 22200 | 369 |
| 262 | 20250514 | 135900 | 3689138975 | 22200 | 22225 | 22250 | 22200 | 346 |
| 263 | 20250514 | 135800 | 3681450950 | 22200 | 22225 | 22225 | 22200 | 265 |
| 264 | 20250514 | 135700 | 3675566000 | 22250 | 22225 | 22250 | 22200 | 519 |
| 265 | 20250514 | 135600 | 3664032275 | 22225 | 22225 | 22225 | 22200 | 167 |
| 266 | 20250514 | 135500 | 3660323350 | 22225 | 22225 | 22225 | 22200 | 59 |
| 267 | 20250514 | 135400 | 3659012100 | 22250 | 22250 | 22250 | 22200 | 378 |
| 268 | 20250514 | 135300 | 3650611400 | 22250 | 22200 | 22250 | 22200 | 467 |
| 269 | 20250514 | 135200 | 3640230150 | 22225 | 22200 | 22225 | 22200 | 138 |
| 270 | 20250514 | 135100 | 3637164925 | 22150 | 22300 | 22300 | 22150 | 431 |
| 271 | 20250514 | 135000 | 3627585400 | 22250 | 22250 | 22300 | 22250 | 351 |
| 272 | 20250514 | 134900 | 3619769575 | 22250 | 22300 | 22300 | 22250 | 198 |
| 273 | 20250514 | 134800 | 3615359975 | 22250 | 22250 | 22300 | 22250 | 336 |
| 274 | 20250514 | 134700 | 3607875275 | 22250 | 22225 | 22250 | 22200 | 313 |
| 275 | 20250514 | 134600 | 3600918400 | 22250 | 22225 | 22300 | 22200 | 467 |
| 276 | 20250514 | 134500 | 3590532725 | 22225 | 22275 | 22275 | 22200 | 536 |
| 277 | 20250514 | 134400 | 3578604675 | 22275 | 22250 | 22300 | 22250 | 666 |
| 278 | 20250514 | 134300 | 3563780775 | 22250 | 22225 | 22300 | 22200 | 767 |
| 279 | 20250514 | 134200 | 3546718375 | 22250 | 22250 | 22300 | 22250 | 144 |
| 280 | 20250514 | 134100 | 3543510525 | 22250 | 22250 | 22250 | 22250 | 2298 |
| 281 | 20250514 | 134000 | 3492380025 | 22250 | 22250 | 22250 | 22200 | 431 |
| 282 | 20250514 | 133900 | 3482800625 | 22200 | 22250 | 22250 | 22200 | 439 |
| 283 | 20250514 | 133800 | 3473046325 | 22250 | 22250 | 22250 | 22250 | 73 |
| 284 | 20250514 | 133700 | 3471422075 | 22250 | 22250 | 22250 | 22200 | 382 |
| 285 | 20250514 | 133600 | 3462930075 | 22250 | 22250 | 22250 | 22200 | 233 |
| 286 | 20250514 | 133500 | 3457753275 | 22250 | 22250 | 22250 | 22200 | 557 |
| 287 | 20250514 | 133400 | 3445372225 | 22200 | 22250 | 22250 | 22200 | 154 |
| 288 | 20250514 | 133300 | 3441950525 | 22250 | 22250 | 22250 | 22200 | 3173 |
| 289 | 20250514 | 133200 | 3371504975 | 22250 | 22200 | 22250 | 22200 | 539 |
| 290 | 20250514 | 133100 | 3359521875 | 22250 | 22300 | 22300 | 22200 | 112 |
| 291 | 20250514 | 133000 | 3357028825 | 22300 | 22250 | 22300 | 22250 | 152 |
| 292 | 20250514 | 132900 | 3353643575 | 22300 | 22250 | 22300 | 22250 | 395 |
| 293 | 20250514 | 132800 | 3344844425 | 22300 | 22250 | 22300 | 22250 | 743 |
| 294 | 20250514 | 132700 | 3328279075 | 22250 | 22300 | 22300 | 22225 | 478 |
| 295 | 20250514 | 132600 | 3317644725 | 22250 | 22250 | 22300 | 22200 | 649 |
| 296 | 20250514 | 132500 | 3303194150 | 22275 | 22300 | 22300 | 22250 | 209 |
| 297 | 20250514 | 132400 | 3298536125 | 22250 | 22300 | 22300 | 22250 | 360 |
| 298 | 20250514 | 132300 | 3290513625 | 22250 | 22250 | 22300 | 22250 | 266 |
| 299 | 20250514 | 132200 | 3284591625 | 22250 | 22250 | 22300 | 22250 | 238 |
| 300 | 20250514 | 132100 | 3279292300 | 22250 | 22250 | 22300 | 22200 | 3132 |
| 301 | 20250514 | 132000 | 3209602550 | 22250 | 22250 | 22250 | 22200 | 677 |
| 302 | 20250514 | 131900 | 3194548650 | 22250 | 22200 | 22250 | 22200 | 486 |
| 303 | 20250514 | 131800 | 3183751000 | 22250 | 22200 | 22250 | 22150 | 1237 |
| 304 | 20250514 | 131700 | 3156279050 | 22150 | 22200 | 22200 | 22150 | 476 |
| 305 | 20250514 | 131600 | 3145715400 | 22200 | 22200 | 22200 | 22150 | 228 |
| 306 | 20250514 | 131500 | 3140657250 | 22200 | 22200 | 22200 | 22150 | 325 |
| 307 | 20250514 | 131400 | 3133445750 | 22150 | 22150 | 22200 | 22150 | 276 |
| 308 | 20250514 | 131300 | 3127323600 | 22150 | 22100 | 22200 | 22100 | 3311 |
| 309 | 20250514 | 131200 | 3053917250 | 22100 | 22150 | 22150 | 22100 | 203 |
| 310 | 20250514 | 131100 | 3049429700 | 22150 | 22100 | 22150 | 22100 | 31 |
| 311 | 20250514 | 131000 | 3048743250 | 22150 | 22150 | 22150 | 22100 | 376 |
| 312 | 20250514 | 130900 | 3040418050 | 22100 | 22100 | 22150 | 22100 | 154 |
| 313 | 20250514 | 130800 | 3037013150 | 22125 | 22125 | 22125 | 22125 | 26 |
| 314 | 20250514 | 130700 | 3036437900 | 22150 | 22150 | 22200 | 22125 | 2033 |
| 315 | 20250514 | 130600 | 2991402875 | 22175 | 22150 | 22175 | 22150 | 355 |
| 316 | 20250514 | 130500 | 2983537125 | 22175 | 22150 | 22175 | 22150 | 1720 |
| 317 | 20250514 | 130400 | 2945438600 | 22150 | 22175 | 22200 | 22150 | 366 |
| 318 | 20250514 | 130300 | 2937326150 | 22150 | 22200 | 22200 | 22150 | 386 |
| 319 | 20250514 | 130200 | 2928772125 | 22200 | 22150 | 22200 | 22100 | 1848 |
| 320 | 20250514 | 130100 | 2887824000 | 22150 | 22150 | 22150 | 22100 | 267 |
| 321 | 20250514 | 130000 | 2881917900 | 22150 | 22075 | 22150 | 22050 | 4048 |
| 322 | 20250514 | 125900 | 2792366350 | 22050 | 22075 | 22100 | 22050 | 323 |
| 323 | 20250514 | 125800 | 2785234550 | 22050 | 22075 | 22100 | 22050 | 175 |
| 324 | 20250514 | 125700 | 2781372800 | 22050 | 22075 | 22075 | 22050 | 274 |
| 325 | 20250514 | 125600 | 2775326475 | 22050 | 22050 | 22100 | 22050 | 487 |
| 326 | 20250514 | 125500 | 2764576500 | 22075 | 22075 | 22075 | 22050 | 106 |
| 327 | 20250514 | 125400 | 2762236600 | 22075 | 22075 | 22075 | 22075 | 46 |
| 328 | 20250514 | 125300 | 2761221150 | 22100 | 22125 | 22125 | 22075 | 2729 |
| 329 | 20250514 | 125200 | 2700921975 | 22125 | 22100 | 22125 | 22100 | 177 |
| 330 | 20250514 | 125100 | 2697005950 | 22100 | 22125 | 22125 | 22100 | 149 |
| 331 | 20250514 | 125000 | 2693709475 | 22100 | 22100 | 22100 | 22100 | 91 |
| 332 | 20250514 | 124900 | 2691698375 | 22125 | 22100 | 22125 | 22100 | 100 |
| 333 | 20250514 | 124800 | 2689488350 | 22100 | 22100 | 22125 | 22100 | 352 |
| 334 | 20250514 | 124700 | 2681701950 | 22100 | 22100 | 22100 | 22100 | 106 |
| 335 | 20250514 | 124600 | 2679359350 | 22100 | 22125 | 22125 | 22100 | 1021 |
| 336 | 20250514 | 124500 | 2656792450 | 22100 | 22125 | 22150 | 22100 | 506 |
| 337 | 20250514 | 124400 | 2645601400 | 22100 | 22125 | 22125 | 22100 | 194 |
| 338 | 20250514 | 124300 | 2641312875 | 22125 | 22125 | 22125 | 22100 | 113 |
| 339 | 20250514 | 124200 | 2638814150 | 22150 | 22125 | 22150 | 22100 | 356 |
| 340 | 20250514 | 124100 | 2630936675 | 22150 | 22125 | 22150 | 22125 | 129 |
| 341 | 20250514 | 124000 | 2628081275 | 22100 | 22125 | 22150 | 22100 | 334 |
| 342 | 20250514 | 123900 | 2620693275 | 22100 | 22125 | 22125 | 22100 | 153 |
| 343 | 20250514 | 123800 | 2617310650 | 22125 | 22125 | 22150 | 22100 | 1399 |
| 344 | 20250514 | 123700 | 2586376900 | 22125 | 22125 | 22150 | 22125 | 292 |
| 345 | 20250514 | 123600 | 2579912525 | 22125 | 22125 | 22150 | 22100 | 1007 |
| 346 | 20250514 | 123500 | 2557612775 | 22125 | 22100 | 22150 | 22100 | 161 |
| 347 | 20250514 | 123400 | 2554049175 | 22125 | 22075 | 22150 | 22075 | 5177 |
| 348 | 20250514 | 123300 | 2439617625 | 22050 | 22075 | 22100 | 22050 | 522 |
| 349 | 20250514 | 123200 | 2428091700 | 22050 | 22050 | 22050 | 22050 | 1 |
| 350 | 20250514 | 123100 | 2428069650 | 22100 | 22050 | 22100 | 22050 | 436 |
| 351 | 20250514 | 123000 | 2418443825 | 22075 | 22075 | 22075 | 22050 | 191 |
| 352 | 20250514 | 122900 | 2414229250 | 22075 | 22075 | 22075 | 22075 | 138 |
| 353 | 20250514 | 122800 | 2411182900 | 22075 | 22050 | 22075 | 22050 | 185 |
| 354 | 20250514 | 122700 | 2407103625 | 22075 | 22075 | 22075 | 22075 | 134 |
| 355 | 20250514 | 122600 | 2404145575 | 22075 | 22075 | 22100 | 22050 | 168 |
| 356 | 20250514 | 122500 | 2400435475 | 22050 | 22050 | 22100 | 22050 | 365 |
| 357 | 20250514 | 122400 | 2392386125 | 22050 | 22050 | 22100 | 22050 | 262 |
| 358 | 20250514 | 122300 | 2386606675 | 22050 | 22100 | 22100 | 22050 | 345 |
| 359 | 20250514 | 122200 | 2378983975 | 22050 | 22100 | 22100 | 22050 | 967 |
| 360 | 20250514 | 122100 | 2357621550 | 22100 | 22100 | 22100 | 22100 | 42 |
| 361 | 20250514 | 122000 | 2356693350 | 22100 | 22100 | 22100 | 22075 | 187 |
| 362 | 20250514 | 121900 | 2352560675 | 22100 | 22100 | 22100 | 22050 | 280 |
| 363 | 20250514 | 121800 | 2346376375 | 22100 | 22100 | 22100 | 22100 | 235 |
| 364 | 20250514 | 121700 | 2341182875 | 22050 | 22050 | 22050 | 22050 | 247 |
| 365 | 20250514 | 121600 | 2335736525 | 22100 | 22050 | 22100 | 22050 | 224 |
| 366 | 20250514 | 121500 | 2330789025 | 22050 | 22100 | 22100 | 22050 | 234 |
| 367 | 20250514 | 121400 | 2325620750 | 22100 | 22075 | 22100 | 22050 | 221 |
| 368 | 20250514 | 121300 | 2320744925 | 22100 | 22100 | 22100 | 22050 | 62 |
| 369 | 20250514 | 121200 | 2319374775 | 22050 | 22050 | 22100 | 22050 | 370 |
| 370 | 20250514 | 121100 | 2311203675 | 22050 | 22050 | 22050 | 22050 | 181 |
| 371 | 20250514 | 121000 | 2307212625 | 22050 | 22100 | 22100 | 22050 | 531 |
| 372 | 20250514 | 120900 | 2295479275 | 22100 | 22050 | 22150 | 22050 | 4466 |
| 373 | 20250514 | 120800 | 2196935775 | 22000 | 22000 | 22050 | 22000 | 261 |
| 374 | 20250514 | 120700 | 2191193525 | 22050 | 22000 | 22050 | 22000 | 642 |
| 375 | 20250514 | 120600 | 2177062575 | 22000 | 22000 | 22000 | 22000 | 467 |
| 376 | 20250514 | 120500 | 2166788575 | 22050 | 22000 | 22050 | 22000 | 252 |
| 377 | 20250514 | 120400 | 2161239575 | 22000 | 22050 | 22050 | 22000 | 390 |
| 378 | 20250514 | 120300 | 2152651975 | 22000 | 22000 | 22050 | 22000 | 4555 |
| 379 | 20250514 | 120200 | 2052301600 | 22000 | 22000 | 22000 | 22000 | 68 |
| 380 | 20250514 | 120100 | 2050805600 | 22050 | 22000 | 22050 | 22000 | 385 |
| 381 | 20250514 | 120000 | 2042323550 | 22000 | 22050 | 22050 | 22000 | 250 |
| 382 | 20250514 | 115900 | 2036823500 | 22000 | 22000 | 22000 | 22000 | 126 |
| 383 | 20250514 | 115800 | 2034051500 | 22000 | 22050 | 22050 | 22000 | 260 |
| 384 | 20250514 | 115700 | 2028318550 | 22050 | 22000 | 22050 | 22000 | 379 |
| 385 | 20250514 | 115600 | 2019979400 | 22000 | 22000 | 22050 | 22000 | 274 |
| 386 | 20250514 | 115500 | 2013944600 | 22000 | 21950 | 22000 | 21950 | 2030 |
| 387 | 20250514 | 115400 | 1969288300 | 21950 | 21950 | 22000 | 21950 | 348 |
| 388 | 20250514 | 115300 | 1961644700 | 22000 | 21950 | 22000 | 21950 | 179 |
| 389 | 20250514 | 115200 | 1957708000 | 21950 | 21950 | 22000 | 21950 | 725 |
| 390 | 20250514 | 115100 | 1941766250 | 21950 | 21950 | 21950 | 21950 | 335 |
| 391 | 20250514 | 115000 | 1934413000 | 22000 | 21900 | 22000 | 21900 | 227 |
| 392 | 20250514 | 114900 | 1929428500 | 21900 | 21900 | 21950 | 21900 | 3244 |
| 393 | 20250514 | 114800 | 1858229850 | 21900 | 21900 | 21900 | 21900 | 1 |
| 394 | 20250514 | 114700 | 1858207950 | 21950 | 21900 | 21950 | 21900 | 345 |
| 395 | 20250514 | 114600 | 1850638350 | 21900 | 21900 | 21900 | 21900 | 177 |
| 396 | 20250514 | 114500 | 1846762050 | 21900 | 21900 | 21900 | 21900 | 291 |
| 397 | 20250514 | 114400 | 1840389150 | 21950 | 21950 | 21950 | 21950 | 21 |
| 398 | 20250514 | 114300 | 1839928200 | 21950 | 21900 | 21950 | 21850 | 542 |
| 399 | 20250514 | 114200 | 1828058050 | 21900 | 21900 | 21900 | 21900 | 2087 |
| 400 | 20250514 | 114100 | 1782352750 | 21900 | 21900 | 21900 | 21900 | 117 |
| 401 | 20250514 | 114000 | 1779790450 | 21900 | 21950 | 21950 | 21900 | 346 |
| 402 | 20250514 | 113900 | 1772203625 | 21950 | 21950 | 21950 | 21950 | 168 |
| 403 | 20250514 | 113800 | 1768516025 | 21950 | 21900 | 21950 | 21900 | 197 |
| 404 | 20250514 | 113700 | 1764200625 | 21950 | 21950 | 21950 | 21950 | 43 |
| 405 | 20250514 | 113600 | 1763256775 | 21950 | 21900 | 21950 | 21900 | 389 |
| 406 | 20250514 | 113500 | 1754723925 | 21900 | 21900 | 21950 | 21900 | 172 |
| 407 | 20250514 | 113400 | 1750954975 | 21950 | 21950 | 21950 | 21950 | 181 |
| 408 | 20250514 | 113300 | 1746982025 | 21950 | 21900 | 21950 | 21900 | 167 |
| 409 | 20250514 | 113200 | 1743318025 | 21900 | 21950 | 21950 | 21900 | 287 |
| 410 | 20250514 | 113100 | 1737025575 | 21950 | 21950 | 21950 | 21900 | 172 |
| 411 | 20250514 | 113000 | 1733250225 | 21950 | 21925 | 21950 | 21900 | 22 |
| 412 | 20250514 | 112900 | 1732767400 | 21950 | 21950 | 21950 | 21900 | 700 |
| 413 | 20250514 | 112800 | 1717429650 | 21950 | 21950 | 21950 | 21950 | 193 |
| 414 | 20250514 | 112700 | 1713193300 | 21900 | 21925 | 21925 | 21900 | 345 |
| 415 | 20250514 | 112600 | 1705633250 | 21900 | 21950 | 21950 | 21900 | 23 |
| 416 | 20250514 | 112500 | 1705128450 | 21950 | 21900 | 21950 | 21850 | 3309 |
| 417 | 20250514 | 112400 | 1632564950 | 21850 | 21850 | 21850 | 21850 | 176 |
| 418 | 20250514 | 112300 | 1628719350 | 21900 | 21900 | 21900 | 21850 | 519 |
| 419 | 20250514 | 112200 | 1617353300 | 21900 | 21900 | 21900 | 21900 | 100 |
| 420 | 20250514 | 112100 | 1615163300 | 21900 | 21800 | 21900 | 21750 | 4589 |
| 421 | 20250514 | 112000 | 1514917400 | 21800 | 21800 | 21850 | 21750 | 522 |
| 422 | 20250514 | 111900 | 1503533950 | 21800 | 21800 | 21800 | 21800 | 136 |
| 423 | 20250514 | 111800 | 1500569150 | 21850 | 21800 | 21850 | 21800 | 284 |
| 424 | 20250514 | 111700 | 1494370800 | 21800 | 21800 | 21850 | 21800 | 305 |
| 425 | 20250514 | 111600 | 1487714750 | 21800 | 21850 | 21850 | 21800 | 398 |
| 426 | 20250514 | 111500 | 1479037300 | 21800 | 21800 | 21850 | 21800 | 843 |
| 427 | 20250514 | 111400 | 1460657500 | 21800 | 21850 | 21850 | 21800 | 364 |
| 428 | 20250514 | 111300 | 1452708400 | 21800 | 21800 | 21850 | 21800 | 264 |
| 429 | 20250514 | 111200 | 1446952150 | 21800 | 21850 | 21850 | 21800 | 145 |
| 430 | 20250514 | 111100 | 1443784250 | 21850 | 21850 | 21850 | 21800 | 172 |
| 431 | 20250514 | 111000 | 1440028600 | 21800 | 21850 | 21850 | 21800 | 282 |
| 432 | 20250514 | 110900 | 1433878850 | 21800 | 21800 | 21850 | 21800 | 511 |
| 433 | 20250514 | 110800 | 1422731350 | 21800 | 21800 | 21850 | 21800 | 665 |
| 434 | 20250514 | 110700 | 1408207450 | 21850 | 21850 | 21850 | 21800 | 223 |
| 435 | 20250514 | 110600 | 1403339850 | 21800 | 21800 | 21850 | 21800 | 255 |
| 436 | 20250514 | 110500 | 1397771600 | 21850 | 21800 | 21850 | 21800 | 64 |
| 437 | 20250514 | 110400 | 1396375300 | 21850 | 21800 | 21850 | 21800 | 394 |
| 438 | 20250514 | 110300 | 1387785050 | 21850 | 21800 | 21850 | 21800 | 685 |
| 439 | 20250514 | 110200 | 1372837650 | 21800 | 21800 | 21800 | 21800 | 156 |
| 440 | 20250514 | 110100 | 1369436850 | 21800 | 21850 | 21850 | 21800 | 358 |
| 441 | 20250514 | 110000 | 1361624600 | 21800 | 21850 | 21850 | 21800 | 223 |
| 442 | 20250514 | 105900 | 1356757950 | 21825 | 21800 | 21850 | 21800 | 149 |
| 443 | 20250514 | 105800 | 1353506425 | 21800 | 21800 | 21850 | 21800 | 247 |
| 444 | 20250514 | 105700 | 1348113725 | 21800 | 21800 | 21800 | 21800 | 417 |
| 445 | 20250514 | 105600 | 1339023125 | 21850 | 21800 | 21850 | 21800 | 167 |
| 446 | 20250514 | 105500 | 1335376425 | 21850 | 21800 | 21850 | 21800 | 239 |
| 447 | 20250514 | 105400 | 1330159425 | 21800 | 21800 | 21800 | 21800 | 146 |
| 448 | 20250514 | 105300 | 1326976625 | 21800 | 21850 | 21850 | 21800 | 346 |
| 449 | 20250514 | 105200 | 1319426675 | 21850 | 21850 | 21850 | 21800 | 162 |
| 450 | 20250514 | 105100 | 1315887325 | 21850 | 21800 | 21850 | 21800 | 1486 |
| 451 | 20250514 | 105000 | 1283491025 | 21800 | 21850 | 21850 | 21800 | 198 |
| 452 | 20250514 | 104900 | 1279167675 | 21850 | 21850 | 21850 | 21800 | 133 |
| 453 | 20250514 | 104800 | 1276261675 | 21850 | 21850 | 21850 | 21800 | 128 |
| 454 | 20250514 | 104700 | 1273467075 | 21850 | 21800 | 21850 | 21800 | 217 |
| 455 | 20250514 | 104600 | 1268727925 | 21800 | 21850 | 21850 | 21800 | 355 |
| 456 | 20250514 | 104500 | 1260976775 | 21850 | 21800 | 21850 | 21800 | 286 |
| 457 | 20250514 | 104400 | 1254733600 | 21800 | 21800 | 21850 | 21800 | 235 |
| 458 | 20250514 | 104300 | 1249602350 | 21800 | 21800 | 21800 | 21800 | 657 |
| 459 | 20250514 | 104200 | 1235279750 | 21800 | 21800 | 21850 | 21800 | 219 |
| 460 | 20250514 | 104100 | 1230500500 | 21800 | 21800 | 21850 | 21800 | 341 |
| 461 | 20250514 | 104000 | 1223058950 | 21800 | 21800 | 21850 | 21800 | 75 |
| 462 | 20250514 | 103900 | 1221422250 | 21800 | 21850 | 21850 | 21800 | 485 |
| 463 | 20250514 | 103800 | 1210831925 | 21850 | 21825 | 21850 | 21825 | 141 |
| 464 | 20250514 | 103700 | 1207752100 | 21850 | 21825 | 21850 | 21825 | 58 |
| 465 | 20250514 | 103600 | 1206484850 | 21825 | 21850 | 21850 | 21825 | 188 |
| 466 | 20250514 | 103500 | 1202377900 | 21850 | 21850 | 21850 | 21800 | 179 |
| 467 | 20250514 | 103400 | 1198468150 | 21850 | 21850 | 21850 | 21800 | 142 |
| 468 | 20250514 | 103300 | 1195369150 | 21850 | 21800 | 21850 | 21800 | 314 |
| 469 | 20250514 | 103200 | 1188516900 | 21800 | 21850 | 21850 | 21800 | 84 |
| 470 | 20250514 | 103100 | 1186684950 | 21825 | 21825 | 21850 | 21800 | 203 |
| 471 | 20250514 | 103000 | 1182253075 | 21850 | 21800 | 21850 | 21800 | 347 |
| 472 | 20250514 | 102900 | 1174672775 | 21800 | 21800 | 21850 | 21800 | 89 |
| 473 | 20250514 | 102800 | 1172731925 | 21800 | 21850 | 21850 | 21800 | 136 |
| 474 | 20250514 | 102700 | 1169765725 | 21850 | 21800 | 21850 | 21800 | 357 |
| 475 | 20250514 | 102600 | 1161969675 | 21800 | 21800 | 21850 | 21800 | 196 |
| 476 | 20250514 | 102500 | 1157696175 | 21800 | 21800 | 21850 | 21800 | 229 |
| 477 | 20250514 | 102400 | 1152696275 | 21800 | 21800 | 21850 | 21800 | 217 |
| 478 | 20250514 | 102300 | 1147960675 | 21800 | 21800 | 21800 | 21800 | 127 |
| 479 | 20250514 | 102200 | 1145192075 | 21800 | 21800 | 21850 | 21800 | 186 |
| 480 | 20250514 | 102100 | 1141130325 | 21800 | 21800 | 21800 | 21800 | 333 |
| 481 | 20250514 | 102000 | 1133870925 | 21800 | 21800 | 21850 | 21800 | 284 |
| 482 | 20250514 | 101900 | 1127674675 | 21800 | 21800 | 21850 | 21800 | 307 |
| 483 | 20250514 | 101800 | 1120972925 | 21800 | 21800 | 21850 | 21800 | 671 |
| 484 | 20250514 | 101700 | 1106343625 | 21800 | 21800 | 21800 | 21800 | 955 |
| 485 | 20250514 | 101600 | 1085524625 | 21800 | 21800 | 21800 | 21750 | 366 |
| 486 | 20250514 | 101500 | 1077552125 | 21800 | 21800 | 21850 | 21800 | 599 |
| 487 | 20250514 | 101400 | 1064493375 | 21800 | 21800 | 21850 | 21800 | 343 |
| 488 | 20250514 | 101300 | 1057015425 | 21800 | 21800 | 21850 | 21800 | 4248 |
| 489 | 20250514 | 101200 | 964400125 | 21750 | 21750 | 21800 | 21750 | 196 |
| 490 | 20250514 | 101100 | 960131675 | 21800 | 21800 | 21800 | 21750 | 355 |
| 491 | 20250514 | 101000 | 952398325 | 21800 | 21800 | 21850 | 21750 | 341 |
| 492 | 20250514 | 100900 | 944964525 | 21850 | 21850 | 21850 | 21850 | 106 |
| 493 | 20250514 | 100800 | 942648425 | 21850 | 21800 | 21850 | 21750 | 285 |
| 494 | 20250514 | 100700 | 936439575 | 21850 | 21750 | 21850 | 21750 | 462 |
| 495 | 20250514 | 100600 | 926381375 | 21800 | 21800 | 21850 | 21800 | 405 |
| 496 | 20250514 | 100500 | 917547375 | 21800 | 21800 | 21800 | 21750 | 2159 |
| 497 | 20250514 | 100400 | 870483825 | 21800 | 21750 | 21800 | 21750 | 147 |
| 498 | 20250514 | 100300 | 867284475 | 21750 | 21800 | 21800 | 21750 | 4374 |
| 499 | 20250514 | 100200 | 771932825 | 21800 | 21850 | 21850 | 21800 | 160 |
| 500 | 20250514 | 100100 | 768439675 | 21800 | 21800 | 21850 | 21800 | 84 |
| 501 | 20250514 | 100000 | 766606175 | 21800 | 21850 | 21850 | 21800 | 278 |
| 502 | 20250514 | 095900 | 760537325 | 21800 | 21850 | 21850 | 21800 | 118 |
| 503 | 20250514 | 095800 | 757964225 | 21850 | 21800 | 21850 | 21800 | 486 |
| 504 | 20250514 | 095700 | 747351525 | 21800 | 21825 | 21850 | 21800 | 201 |
| 505 | 20250514 | 095600 | 742965400 | 21825 | 21850 | 21850 | 21800 | 536 |
| 506 | 20250514 | 095500 | 731279750 | 21850 | 21850 | 21850 | 21825 | 261 |
| 507 | 20250514 | 095400 | 725579050 | 21850 | 21875 | 21875 | 21850 | 543 |
| 508 | 20250514 | 095300 | 713713950 | 21900 | 21900 | 21900 | 21825 | 325 |
| 509 | 20250514 | 095200 | 706613500 | 21850 | 21850 | 21900 | 21850 | 880 |
| 510 | 20250514 | 095100 | 687378950 | 21850 | 21850 | 21900 | 21850 | 260 |
| 511 | 20250514 | 095000 | 681693500 | 21875 | 21900 | 21900 | 21875 | 47 |
| 512 | 20250514 | 094900 | 680664775 | 21900 | 21875 | 21900 | 21825 | 2844 |
| 513 | 20250514 | 094800 | 618530350 | 21875 | 21875 | 21875 | 21875 | 105 |
| 514 | 20250514 | 094700 | 616233475 | 21875 | 21875 | 21875 | 21850 | 13 |
| 515 | 20250514 | 094600 | 615949275 | 21875 | 21875 | 21900 | 21850 | 209 |
| 516 | 20250514 | 094500 | 611375450 | 21875 | 21875 | 21900 | 21850 | 1337 |
| 517 | 20250514 | 094400 | 582097700 | 21875 | 21850 | 21875 | 21850 | 130 |
| 518 | 20250514 | 094300 | 579254075 | 21875 | 21900 | 21900 | 21850 | 242 |
| 519 | 20250514 | 094200 | 573961075 | 21900 | 21850 | 21900 | 21825 | 3122 |
| 520 | 20250514 | 094100 | 505714600 | 21850 | 21850 | 21850 | 21825 | 412 |
| 521 | 20250514 | 094000 | 496714050 | 21850 | 21850 | 21850 | 21825 | 357 |
| 522 | 20250514 | 093900 | 488918025 | 21850 | 21850 | 21850 | 21850 | 380 |
| 523 | 20250514 | 093800 | 480615025 | 21850 | 21900 | 21900 | 21850 | 420 |
| 524 | 20250514 | 093700 | 471429225 | 21900 | 21900 | 21900 | 21850 | 760 |
| 525 | 20250514 | 093600 | 454816025 | 21850 | 21850 | 21900 | 21850 | 2322 |
| 526 | 20250514 | 093500 | 404079825 | 21900 | 21900 | 21900 | 21900 | 160 |
| 527 | 20250514 | 093400 | 400575825 | 21900 | 21900 | 21900 | 21850 | 83 |
| 528 | 20250514 | 093300 | 398762025 | 21900 | 21900 | 21900 | 21900 | 106 |
| 529 | 20250514 | 093200 | 396440625 | 21900 | 21900 | 21900 | 21900 | 190 |
| 530 | 20250514 | 093100 | 392279625 | 21900 | 21900 | 21900 | 21850 | 114 |
| 531 | 20250514 | 093000 | 389788075 | 21900 | 21900 | 21900 | 21850 | 285 |
| 532 | 20250514 | 092900 | 383546625 | 21900 | 21900 | 21900 | 21850 | 150 |
| 533 | 20250514 | 092800 | 380261675 | 21900 | 21900 | 21900 | 21900 | 520 |
| 534 | 20250514 | 092700 | 368873675 | 21850 | 21900 | 21900 | 21850 | 1223 |
| 535 | 20250514 | 092600 | 342093925 | 21900 | 21950 | 21950 | 21900 | 189 |
| 536 | 20250514 | 092500 | 337949575 | 21950 | 21950 | 21950 | 21900 | 119 |
| 537 | 20250514 | 092400 | 335341125 | 21950 | 21900 | 21950 | 21900 | 867 |
| 538 | 20250514 | 092300 | 316346125 | 21950 | 21950 | 21950 | 21950 | 30 |
| 539 | 20250514 | 092200 | 315687625 | 21950 | 21900 | 21950 | 21900 | 145 |
| 540 | 20250514 | 092100 | 312507125 | 21950 | 21900 | 21950 | 21900 | 454 |
| 541 | 20250514 | 092000 | 302557575 | 21900 | 21900 | 21950 | 21900 | 138 |
| 542 | 20250514 | 091900 | 299535325 | 21950 | 21950 | 21950 | 21950 | 270 |
| 543 | 20250514 | 091800 | 293608825 | 21950 | 21925 | 21950 | 21900 | 414 |
| 544 | 20250514 | 091700 | 284529200 | 21950 | 21900 | 21950 | 21900 | 124 |
| 545 | 20250514 | 091600 | 281813350 | 21900 | 21900 | 21950 | 21900 | 2105 |
| 546 | 20250514 | 091500 | 235707250 | 21900 | 21900 | 21950 | 21900 | 375 |
| 547 | 20250514 | 091400 | 227489750 | 21925 | 21950 | 21950 | 21900 | 106 |
| 548 | 20250514 | 091300 | 225166800 | 21950 | 21900 | 21950 | 21900 | 1444 |
| 549 | 20250514 | 091200 | 193535250 | 21950 | 21900 | 21950 | 21900 | 312 |
| 550 | 20250514 | 091100 | 186697850 | 21950 | 22000 | 22000 | 21950 | 938 |
| 551 | 20250514 | 091000 | 166092850 | 22000 | 22000 | 22000 | 21950 | 704 |
| 552 | 20250514 | 090900 | 150611350 | 21950 | 22000 | 22000 | 21950 | 129 |
| 553 | 20250514 | 090800 | 147776700 | 22000 | 22000 | 22000 | 21950 | 266 |
| 554 | 20250514 | 090700 | 141924750 | 21950 | 21925 | 21950 | 21900 | 1134 |
| 555 | 20250514 | 090600 | 117034600 | 21950 | 21900 | 21950 | 21900 | 968 |
| 556 | 20250514 | 090500 | 95792850 | 21900 | 22000 | 22000 | 21900 | 265 |
| 557 | 20250514 | 090400 | 89976150 | 21950 | 21950 | 21950 | 21900 | 779 |
| 558 | 20250514 | 090300 | 72877150 | 22000 | 21950 | 22000 | 21900 | 590 |
| 559 | 20250514 | 090200 | 59929150 | 22000 | 21950 | 22000 | 21950 | 367 |
| 560 | 20250514 | 090100 | 51865700 | 22000 | 22050 | 22050 | 21950 | 181 |
| 561 | 20250514 | 090000 | 47880700 | 22000 | 21950 | 22000 | 21950 | 2180 |