31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250513 | 183600 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 17299 |
| 3 | 20250513 | 183500 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 4 | 20250513 | 183400 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 5 | 20250513 | 183300 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 6 | 20250513 | 183200 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 7 | 20250513 | 183100 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 8 | 20250513 | 183000 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 9 | 20250513 | 182900 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 10 | 20250513 | 182800 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 11 | 20250513 | 182700 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 12 | 20250513 | 182600 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 13 | 20250513 | 182500 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 14 | 20250513 | 182400 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 15 | 20250513 | 182300 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 16 | 20250513 | 182200 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 17 | 20250513 | 182100 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 18 | 20250513 | 182000 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 19 | 20250513 | 181900 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 20 | 20250513 | 181800 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 21 | 20250513 | 181700 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 22 | 20250513 | 181600 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 23 | 20250513 | 181500 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 24 | 20250513 | 181400 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 25 | 20250513 | 181300 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 26 | 20250513 | 181200 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 27 | 20250513 | 181100 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 28 | 20250513 | 181000 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 29 | 20250513 | 180900 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 30 | 20250513 | 180800 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 31 | 20250513 | 180700 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 32 | 20250513 | 180600 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 17299 |
| 33 | 20250513 | 180500 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 34 | 20250513 | 180400 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 35 | 20250513 | 180300 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 36 | 20250513 | 180200 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 37 | 20250513 | 180100 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 38 | 20250513 | 180000 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 39 | 20250513 | 175900 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 40 | 20250513 | 175800 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 41 | 20250513 | 175700 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 42 | 20250513 | 175600 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 43 | 20250513 | 175500 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 44 | 20250513 | 175400 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 45 | 20250513 | 175300 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 46 | 20250513 | 175200 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 47 | 20250513 | 175100 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 48 | 20250513 | 175000 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 49 | 20250513 | 174900 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 50 | 20250513 | 174800 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 51 | 20250513 | 174700 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 52 | 20250513 | 174600 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 53 | 20250513 | 174500 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 54 | 20250513 | 174400 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 55 | 20250513 | 174300 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 56 | 20250513 | 174200 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 57 | 20250513 | 174100 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 58 | 20250513 | 174000 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 59 | 20250513 | 173900 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 60 | 20250513 | 173800 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 61 | 20250513 | 173700 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 62 | 20250513 | 173600 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 17299 |
| 63 | 20250513 | 173500 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 64 | 20250513 | 173400 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 65 | 20250513 | 173300 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 66 | 20250513 | 173200 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 67 | 20250513 | 173100 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 68 | 20250513 | 173000 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 69 | 20250513 | 172900 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 70 | 20250513 | 172800 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 71 | 20250513 | 172700 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 72 | 20250513 | 172600 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 73 | 20250513 | 172500 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 74 | 20250513 | 172400 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 75 | 20250513 | 172300 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 76 | 20250513 | 172200 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 77 | 20250513 | 172100 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 78 | 20250513 | 172000 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 79 | 20250513 | 171900 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 80 | 20250513 | 171800 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 81 | 20250513 | 171700 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 82 | 20250513 | 171600 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 83 | 20250513 | 171500 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 84 | 20250513 | 171400 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 85 | 20250513 | 171300 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 86 | 20250513 | 171200 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 87 | 20250513 | 171100 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 88 | 20250513 | 171000 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 89 | 20250513 | 170900 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 90 | 20250513 | 170800 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 91 | 20250513 | 170700 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 92 | 20250513 | 170600 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 17299 |
| 93 | 20250513 | 170500 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 94 | 20250513 | 170400 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 95 | 20250513 | 170300 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 96 | 20250513 | 170200 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 97 | 20250513 | 170100 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 98 | 20250513 | 170000 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 99 | 20250513 | 165900 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 100 | 20250513 | 165800 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 101 | 20250513 | 165700 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 102 | 20250513 | 165600 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 103 | 20250513 | 165500 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 104 | 20250513 | 165400 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 105 | 20250513 | 165300 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 106 | 20250513 | 165200 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 107 | 20250513 | 165100 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 108 | 20250513 | 165000 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 109 | 20250513 | 164900 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 110 | 20250513 | 164800 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 111 | 20250513 | 164700 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 112 | 20250513 | 164600 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 113 | 20250513 | 164500 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 114 | 20250513 | 164400 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 115 | 20250513 | 164300 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 116 | 20250513 | 164200 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 117 | 20250513 | 164100 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 118 | 20250513 | 164000 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 119 | 20250513 | 163900 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 120 | 20250513 | 163800 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 121 | 20250513 | 163700 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 122 | 20250513 | 163600 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 17299 |
| 123 | 20250513 | 163500 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 124 | 20250513 | 163400 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 125 | 20250513 | 163300 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 126 | 20250513 | 163200 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 127 | 20250513 | 163100 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 128 | 20250513 | 163000 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 129 | 20250513 | 162900 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 130 | 20250513 | 162800 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 131 | 20250513 | 162700 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 132 | 20250513 | 162600 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 133 | 20250513 | 162500 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 134 | 20250513 | 162400 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 135 | 20250513 | 162300 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 136 | 20250513 | 162200 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 137 | 20250513 | 162100 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 138 | 20250513 | 162000 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 139 | 20250513 | 161900 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 140 | 20250513 | 161800 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 141 | 20250513 | 161700 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 142 | 20250513 | 161600 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 143 | 20250513 | 161500 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 144 | 20250513 | 161400 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 145 | 20250513 | 161300 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 146 | 20250513 | 161200 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 147 | 20250513 | 161100 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 148 | 20250513 | 161000 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 149 | 20250513 | 160900 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 150 | 20250513 | 160800 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 151 | 20250513 | 160700 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 152 | 20250513 | 160600 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 17299 |
| 153 | 20250513 | 160500 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 154 | 20250513 | 160400 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 155 | 20250513 | 160300 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 156 | 20250513 | 160200 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 157 | 20250513 | 160100 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 158 | 20250513 | 160000 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 159 | 20250513 | 155900 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 160 | 20250513 | 155800 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 161 | 20250513 | 155700 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 162 | 20250513 | 155600 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 163 | 20250513 | 155500 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 164 | 20250513 | 155400 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 165 | 20250513 | 155300 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 166 | 20250513 | 155200 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 167 | 20250513 | 155100 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 168 | 20250513 | 155000 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 169 | 20250513 | 154900 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 170 | 20250513 | 154800 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 171 | 20250513 | 154700 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 172 | 20250513 | 154600 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 173 | 20250513 | 154500 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 174 | 20250513 | 154400 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 175 | 20250513 | 154300 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 176 | 20250513 | 154200 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 177 | 20250513 | 154100 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 178 | 20250513 | 154000 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 179 | 20250513 | 153900 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 180 | 20250513 | 153800 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 181 | 20250513 | 153700 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 182 | 20250513 | 153600 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 17299 |
| 183 | 20250513 | 153500 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 184 | 20250513 | 153400 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 185 | 20250513 | 153300 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 186 | 20250513 | 153200 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 187 | 20250513 | 153100 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 188 | 20250513 | 153000 | 17144691550 | 22150 | 22150 | 22150 | 22150 | 17299 |
| 189 | 20250513 | 152900 | 16761518700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 190 | 20250513 | 152800 | 16761518700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 191 | 20250513 | 152700 | 16761518700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 192 | 20250513 | 152600 | 16761518700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 193 | 20250513 | 152500 | 16761518700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 194 | 20250513 | 152400 | 16761518700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 195 | 20250513 | 152300 | 16761518700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 196 | 20250513 | 152200 | 16761518700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 197 | 20250513 | 152100 | 16761518700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 198 | 20250513 | 152000 | 16761518700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 199 | 20250513 | 151900 | 16761518700 | 22200 | 22200 | 22250 | 22100 | 5573 |
| 200 | 20250513 | 151800 | 16637962875 | 22250 | 22150 | 22250 | 22150 | 7982 |
| 201 | 20250513 | 151700 | 16460733250 | 22200 | 22200 | 22200 | 22150 | 3829 |
| 202 | 20250513 | 151600 | 16375769900 | 22150 | 22200 | 22200 | 22100 | 5044 |
| 203 | 20250513 | 151500 | 16263975250 | 22200 | 22200 | 22200 | 22150 | 4912 |
| 204 | 20250513 | 151400 | 16155081150 | 22200 | 22150 | 22200 | 22150 | 4435 |
| 205 | 20250513 | 151300 | 16056778275 | 22150 | 22150 | 22200 | 22100 | 4521 |
| 206 | 20250513 | 151200 | 15956693925 | 22150 | 22100 | 22150 | 22050 | 5782 |
| 207 | 20250513 | 151100 | 15828870150 | 22125 | 22100 | 22200 | 22100 | 4813 |
| 208 | 20250513 | 151000 | 15722337575 | 22150 | 22150 | 22300 | 22100 | 15464 |
| 209 | 20250513 | 150900 | 15378866175 | 22150 | 22100 | 22150 | 22100 | 7665 |
| 210 | 20250513 | 150800 | 15209368025 | 22100 | 22000 | 22100 | 22000 | 1869 |
| 211 | 20250513 | 150700 | 15168162725 | 22050 | 22000 | 22050 | 22000 | 632 |
| 212 | 20250513 | 150600 | 15154236975 | 22000 | 22000 | 22000 | 22000 | 1141 |
| 213 | 20250513 | 150500 | 15129134975 | 22000 | 22050 | 22100 | 22000 | 1965 |
| 214 | 20250513 | 150400 | 15085830875 | 22100 | 22050 | 22100 | 22050 | 3259 |
| 215 | 20250513 | 150300 | 15013969475 | 22000 | 22000 | 22100 | 22000 | 8998 |
| 216 | 20250513 | 150200 | 14815716525 | 22000 | 21900 | 22000 | 21900 | 1999 |
| 217 | 20250513 | 150100 | 14771812000 | 21950 | 21950 | 22000 | 21950 | 1086 |
| 218 | 20250513 | 150000 | 14747974050 | 21950 | 22000 | 22000 | 21950 | 191 |
| 219 | 20250513 | 145900 | 14743775550 | 21950 | 21950 | 22000 | 21950 | 708 |
| 220 | 20250513 | 145800 | 14728229350 | 21950 | 21950 | 22000 | 21950 | 2025 |
| 221 | 20250513 | 145700 | 14683778800 | 21950 | 22000 | 22000 | 21950 | 169 |
| 222 | 20250513 | 145600 | 14680066600 | 22000 | 21900 | 22000 | 21900 | 4698 |
| 223 | 20250513 | 145500 | 14576835650 | 21950 | 21900 | 21950 | 21850 | 2321 |
| 224 | 20250513 | 145400 | 14525996800 | 21900 | 21900 | 21950 | 21850 | 3100 |
| 225 | 20250513 | 145300 | 14458100950 | 21900 | 21950 | 21950 | 21900 | 364 |
| 226 | 20250513 | 145200 | 14450116350 | 21900 | 21950 | 21950 | 21900 | 517 |
| 227 | 20250513 | 145100 | 14438789900 | 21925 | 21900 | 21950 | 21900 | 346 |
| 228 | 20250513 | 145000 | 14431206500 | 21925 | 21950 | 21950 | 21900 | 164 |
| 229 | 20250513 | 144900 | 14427607250 | 21925 | 21900 | 21925 | 21900 | 41 |
| 230 | 20250513 | 144800 | 14426709325 | 21900 | 21950 | 21950 | 21900 | 270 |
| 231 | 20250513 | 144700 | 14420786025 | 21950 | 21950 | 21950 | 21900 | 696 |
| 232 | 20250513 | 144600 | 14405513075 | 21950 | 21900 | 21950 | 21875 | 1969 |
| 233 | 20250513 | 144500 | 14362392925 | 21900 | 21900 | 21900 | 21850 | 357 |
| 234 | 20250513 | 144400 | 14354586625 | 21850 | 21850 | 21850 | 21850 | 770 |
| 235 | 20250513 | 144300 | 14337762125 | 21850 | 21900 | 21900 | 21850 | 317 |
| 236 | 20250513 | 144200 | 14330825475 | 21900 | 21850 | 21900 | 21850 | 279 |
| 237 | 20250513 | 144100 | 14324720975 | 21900 | 21900 | 21900 | 21900 | 105 |
| 238 | 20250513 | 144000 | 14322421475 | 21900 | 21850 | 21900 | 21850 | 237 |
| 239 | 20250513 | 143900 | 14317236225 | 21850 | 21850 | 21850 | 21800 | 533 |
| 240 | 20250513 | 143800 | 14305604375 | 21800 | 21850 | 21875 | 21800 | 1254 |
| 241 | 20250513 | 143700 | 14278210150 | 21850 | 21850 | 21850 | 21850 | 755 |
| 242 | 20250513 | 143600 | 14261713400 | 21850 | 21850 | 21850 | 21850 | 1065 |
| 243 | 20250513 | 143500 | 14238443150 | 21850 | 21900 | 21900 | 21850 | 64 |
| 244 | 20250513 | 143400 | 14237043400 | 21900 | 21850 | 21900 | 21850 | 179 |
| 245 | 20250513 | 143300 | 14233130800 | 21900 | 21900 | 21900 | 21900 | 10 |
| 246 | 20250513 | 143200 | 14232911800 | 21900 | 21850 | 21900 | 21850 | 2243 |
| 247 | 20250513 | 143100 | 14183843500 | 21850 | 21900 | 21950 | 21850 | 1623 |
| 248 | 20250513 | 143000 | 14148327300 | 21900 | 21900 | 21900 | 21900 | 2255 |
| 249 | 20250513 | 142900 | 14098942800 | 21900 | 21900 | 21950 | 21900 | 441 |
| 250 | 20250513 | 142800 | 14089283900 | 21900 | 21950 | 21950 | 21900 | 8 |
| 251 | 20250513 | 142700 | 14089108350 | 21950 | 21950 | 21950 | 21950 | 107 |
| 252 | 20250513 | 142600 | 14086759700 | 21950 | 21950 | 21950 | 21900 | 61 |
| 253 | 20250513 | 142500 | 14085423300 | 21900 | 21900 | 21900 | 21850 | 1872 |
| 254 | 20250513 | 142400 | 14044429000 | 21900 | 21850 | 21900 | 21850 | 249 |
| 255 | 20250513 | 142300 | 14038985350 | 21900 | 21850 | 21900 | 21850 | 447 |
| 256 | 20250513 | 142200 | 14029202400 | 21850 | 21900 | 21900 | 21850 | 127 |
| 257 | 20250513 | 142100 | 14026421200 | 21900 | 21850 | 21900 | 21850 | 1586 |
| 258 | 20250513 | 142000 | 13991696850 | 21850 | 21800 | 21850 | 21800 | 375 |
| 259 | 20250513 | 141900 | 13983505150 | 21850 | 21850 | 21850 | 21800 | 17 |
| 260 | 20250513 | 141800 | 13983133750 | 21850 | 21850 | 21850 | 21850 | 198 |
| 261 | 20250513 | 141700 | 13978807450 | 21800 | 21800 | 21850 | 21800 | 137 |
| 262 | 20250513 | 141600 | 13975818600 | 21800 | 21850 | 21850 | 21800 | 714 |
| 263 | 20250513 | 141500 | 13960218800 | 21850 | 21850 | 21850 | 21850 | 0 |
| 264 | 20250513 | 141400 | 13960218800 | 21850 | 21850 | 21850 | 21800 | 1305 |
| 265 | 20250513 | 141300 | 13931709550 | 21850 | 21850 | 21850 | 21850 | 281 |
| 266 | 20250513 | 141200 | 13925569700 | 21800 | 21850 | 21850 | 21800 | 124 |
| 267 | 20250513 | 141100 | 13922864500 | 21850 | 21850 | 21850 | 21850 | 1272 |
| 268 | 20250513 | 141000 | 13895071300 | 21850 | 21850 | 21850 | 21850 | 204 |
| 269 | 20250513 | 140900 | 13890613900 | 21850 | 21850 | 21850 | 21850 | 22 |
| 270 | 20250513 | 140800 | 13890133200 | 21850 | 21850 | 21850 | 21850 | 971 |
| 271 | 20250513 | 140700 | 13868916850 | 21850 | 21800 | 21850 | 21800 | 166 |
| 272 | 20250513 | 140600 | 13865290850 | 21850 | 21850 | 21850 | 21850 | 988 |
| 273 | 20250513 | 140500 | 13843703050 | 21850 | 21800 | 21900 | 21800 | 522 |
| 274 | 20250513 | 140400 | 13832308700 | 21850 | 21800 | 21850 | 21800 | 130 |
| 275 | 20250513 | 140300 | 13829468700 | 21850 | 21800 | 21850 | 21800 | 354 |
| 276 | 20250513 | 140200 | 13821747200 | 21800 | 21800 | 21800 | 21750 | 2713 |
| 277 | 20250513 | 140100 | 13762615725 | 21800 | 21850 | 21850 | 21800 | 135 |
| 278 | 20250513 | 140000 | 13759666025 | 21875 | 21850 | 21875 | 21850 | 73 |
| 279 | 20250513 | 135900 | 13758070950 | 21900 | 21850 | 21900 | 21800 | 2957 |
| 280 | 20250513 | 135800 | 13693583700 | 21850 | 21850 | 21850 | 21850 | 0 |
| 281 | 20250513 | 135700 | 13693583700 | 21850 | 21850 | 21850 | 21800 | 657 |
| 282 | 20250513 | 135600 | 13679232250 | 21900 | 21850 | 21900 | 21850 | 193 |
| 283 | 20250513 | 135500 | 13675014500 | 21850 | 21800 | 21850 | 21800 | 215 |
| 284 | 20250513 | 135400 | 13670323500 | 21800 | 21850 | 21900 | 21800 | 599 |
| 285 | 20250513 | 135300 | 13657239575 | 21850 | 21900 | 21900 | 21850 | 236 |
| 286 | 20250513 | 135200 | 13652079625 | 21900 | 21900 | 21900 | 21900 | 235 |
| 287 | 20250513 | 135100 | 13646933125 | 21900 | 21850 | 21900 | 21850 | 539 |
| 288 | 20250513 | 135000 | 13635154075 | 21850 | 21900 | 21950 | 21850 | 299 |
| 289 | 20250513 | 134900 | 13628618375 | 21900 | 21900 | 21900 | 21850 | 2441 |
| 290 | 20250513 | 134800 | 13575246975 | 21850 | 21850 | 21850 | 21850 | 78 |
| 291 | 20250513 | 134700 | 13573542675 | 21850 | 21850 | 21850 | 21850 | 558 |
| 292 | 20250513 | 134600 | 13561350375 | 21850 | 21900 | 21900 | 21850 | 162 |
| 293 | 20250513 | 134500 | 13557802675 | 21900 | 21900 | 21900 | 21900 | 18 |
| 294 | 20250513 | 134400 | 13557408475 | 21850 | 21900 | 21900 | 21850 | 267 |
| 295 | 20250513 | 134300 | 13551567600 | 21850 | 21900 | 21900 | 21850 | 326 |
| 296 | 20250513 | 134200 | 13544441700 | 21850 | 21900 | 21900 | 21850 | 957 |
| 297 | 20250513 | 134100 | 13523484000 | 21900 | 21950 | 21950 | 21900 | 1294 |
| 298 | 20250513 | 134000 | 13495086100 | 21950 | 22000 | 22000 | 21950 | 443 |
| 299 | 20250513 | 133900 | 13485359700 | 22000 | 21900 | 22000 | 21900 | 3651 |
| 300 | 20250513 | 133800 | 13405252650 | 21850 | 21900 | 21900 | 21850 | 491 |
| 301 | 20250513 | 133700 | 13394507050 | 21900 | 21900 | 21900 | 21850 | 2978 |
| 302 | 20250513 | 133600 | 13329389850 | 21900 | 21900 | 21950 | 21900 | 1357 |
| 303 | 20250513 | 133500 | 13299670000 | 21900 | 21900 | 21900 | 21900 | 398 |
| 304 | 20250513 | 133400 | 13290953800 | 21950 | 21950 | 21950 | 21900 | 195 |
| 305 | 20250513 | 133300 | 13286675300 | 21900 | 21900 | 21900 | 21900 | 54 |
| 306 | 20250513 | 133200 | 13285492700 | 21900 | 21900 | 21900 | 21850 | 2278 |
| 307 | 20250513 | 133100 | 13235608850 | 21900 | 21850 | 21900 | 21850 | 1517 |
| 308 | 20250513 | 133000 | 13202415300 | 21850 | 21850 | 21900 | 21850 | 1970 |
| 309 | 20250513 | 132900 | 13159277350 | 21875 | 21875 | 21875 | 21875 | 10 |
| 310 | 20250513 | 132800 | 13159058600 | 21850 | 21900 | 21900 | 21850 | 1112 |
| 311 | 20250513 | 132700 | 13134714000 | 21900 | 21850 | 21900 | 21850 | 936 |
| 312 | 20250513 | 132600 | 13114253150 | 21850 | 21950 | 21950 | 21850 | 870 |
| 313 | 20250513 | 132500 | 13095204100 | 21950 | 21900 | 21950 | 21900 | 1465 |
| 314 | 20250513 | 132400 | 13063110350 | 21900 | 21900 | 21900 | 21900 | 631 |
| 315 | 20250513 | 132300 | 13049291450 | 21900 | 21850 | 21900 | 21850 | 170 |
| 316 | 20250513 | 132200 | 13045569450 | 21900 | 21900 | 21900 | 21850 | 327 |
| 317 | 20250513 | 132100 | 13038413150 | 21850 | 21850 | 21900 | 21850 | 1033 |
| 318 | 20250513 | 132000 | 13015827650 | 21900 | 21850 | 21900 | 21850 | 1179 |
| 319 | 20250513 | 131900 | 12990048800 | 21850 | 21750 | 21850 | 21750 | 2963 |
| 320 | 20250513 | 131800 | 12925467750 | 21750 | 21800 | 21800 | 21750 | 402 |
| 321 | 20250513 | 131700 | 12916714200 | 21800 | 21750 | 21800 | 21750 | 311 |
| 322 | 20250513 | 131600 | 12909936525 | 21750 | 21800 | 21800 | 21750 | 313 |
| 323 | 20250513 | 131500 | 12903120175 | 21800 | 21850 | 21850 | 21800 | 401 |
| 324 | 20250513 | 131400 | 12894370875 | 21850 | 21800 | 21850 | 21750 | 665 |
| 325 | 20250513 | 131300 | 12879878275 | 21800 | 21800 | 21800 | 21750 | 105 |
| 326 | 20250513 | 131200 | 12877589525 | 21800 | 21800 | 21800 | 21750 | 543 |
| 327 | 20250513 | 131100 | 12865753875 | 21800 | 21800 | 21800 | 21750 | 2703 |
| 328 | 20250513 | 131000 | 12806887125 | 21800 | 21800 | 21800 | 21750 | 583 |
| 329 | 20250513 | 130900 | 12794192125 | 21750 | 21750 | 21800 | 21750 | 202 |
| 330 | 20250513 | 130800 | 12789793025 | 21800 | 21850 | 21850 | 21800 | 6069 |
| 331 | 20250513 | 130700 | 12657487875 | 21850 | 21850 | 21850 | 21800 | 901 |
| 332 | 20250513 | 130600 | 12637825475 | 21800 | 21800 | 21850 | 21800 | 425 |
| 333 | 20250513 | 130500 | 12628560175 | 21800 | 21850 | 21850 | 21800 | 2626 |
| 334 | 20250513 | 130400 | 12571182375 | 21900 | 21850 | 21900 | 21850 | 1930 |
| 335 | 20250513 | 130300 | 12529011125 | 21850 | 21850 | 21850 | 21850 | 529 |
| 336 | 20250513 | 130200 | 12517452475 | 21850 | 21900 | 21900 | 21850 | 138 |
| 337 | 20250513 | 130100 | 12514432175 | 21850 | 21900 | 21900 | 21850 | 134 |
| 338 | 20250513 | 130000 | 12511499625 | 21850 | 21900 | 21900 | 21850 | 16 |
| 339 | 20250513 | 125900 | 12511149275 | 21900 | 21850 | 21900 | 21850 | 215 |
| 340 | 20250513 | 125800 | 12506443775 | 21850 | 21850 | 21875 | 21850 | 794 |
| 341 | 20250513 | 125700 | 12489094250 | 21850 | 21850 | 21850 | 21850 | 17 |
| 342 | 20250513 | 125600 | 12488722800 | 21850 | 21900 | 21900 | 21850 | 318 |
| 343 | 20250513 | 125500 | 12481759450 | 21900 | 21900 | 21900 | 21900 | 32 |
| 344 | 20250513 | 125400 | 12481058650 | 21900 | 21850 | 21900 | 21850 | 287 |
| 345 | 20250513 | 125300 | 12474773450 | 21900 | 21850 | 21900 | 21850 | 50 |
| 346 | 20250513 | 125200 | 12473679950 | 21850 | 21900 | 21900 | 21850 | 380 |
| 347 | 20250513 | 125100 | 12465375300 | 21900 | 21900 | 21900 | 21850 | 1073 |
| 348 | 20250513 | 125000 | 12441877100 | 21850 | 21900 | 21900 | 21850 | 659 |
| 349 | 20250513 | 124900 | 12427474750 | 21900 | 21900 | 21900 | 21900 | 135 |
| 350 | 20250513 | 124800 | 12424518250 | 21900 | 21900 | 21900 | 21900 | 53 |
| 351 | 20250513 | 124700 | 12423357550 | 21900 | 21900 | 21950 | 21900 | 221 |
| 352 | 20250513 | 124600 | 12418512650 | 21900 | 21950 | 21950 | 21900 | 493 |
| 353 | 20250513 | 124500 | 12407713250 | 21900 | 21950 | 21950 | 21900 | 2514 |
| 354 | 20250513 | 124400 | 12352616050 | 21950 | 21950 | 21950 | 21950 | 14 |
| 355 | 20250513 | 124300 | 12352308750 | 21950 | 21900 | 21950 | 21900 | 465 |
| 356 | 20250513 | 124200 | 12342102300 | 21900 | 21900 | 21900 | 21850 | 171 |
| 357 | 20250513 | 124100 | 12338358400 | 21850 | 21900 | 21900 | 21850 | 81 |
| 358 | 20250513 | 124000 | 12336584750 | 21850 | 21900 | 21900 | 21850 | 1222 |
| 359 | 20250513 | 123900 | 12309828250 | 21900 | 21900 | 21950 | 21900 | 26 |
| 360 | 20250513 | 123800 | 12309258100 | 21950 | 22000 | 22000 | 21950 | 31 |
| 361 | 20250513 | 123700 | 12308577600 | 22000 | 21950 | 22000 | 21900 | 2439 |
| 362 | 20250513 | 123600 | 12255050450 | 22000 | 21950 | 22000 | 21900 | 1013 |
| 363 | 20250513 | 123500 | 12232799350 | 21950 | 21950 | 22000 | 21900 | 677 |
| 364 | 20250513 | 123400 | 12217943800 | 22000 | 21900 | 22000 | 21900 | 1098 |
| 365 | 20250513 | 123300 | 12193813750 | 21950 | 21850 | 21950 | 21850 | 357 |
| 366 | 20250513 | 123200 | 12185983650 | 21900 | 21900 | 21900 | 21850 | 694 |
| 367 | 20250513 | 123100 | 12170785900 | 21950 | 22000 | 22000 | 21900 | 1501 |
| 368 | 20250513 | 123000 | 12137856200 | 22000 | 21950 | 22000 | 21850 | 1547 |
| 369 | 20250513 | 122900 | 12103887350 | 21850 | 21850 | 21850 | 21800 | 474 |
| 370 | 20250513 | 122800 | 12093542050 | 21800 | 21800 | 21950 | 21800 | 476 |
| 371 | 20250513 | 122700 | 12083164350 | 21950 | 21800 | 21950 | 21800 | 250 |
| 372 | 20250513 | 122600 | 12077708850 | 21800 | 21850 | 21850 | 21800 | 677 |
| 373 | 20250513 | 122500 | 12062937500 | 21850 | 21850 | 21850 | 21850 | 22 |
| 374 | 20250513 | 122400 | 12062456800 | 21950 | 21850 | 21950 | 21850 | 1431 |
| 375 | 20250513 | 122300 | 12031107400 | 21850 | 21850 | 21850 | 21825 | 357 |
| 376 | 20250513 | 122200 | 12023307025 | 21850 | 21850 | 21850 | 21825 | 113 |
| 377 | 20250513 | 122100 | 12020838600 | 21850 | 21800 | 21850 | 21800 | 403 |
| 378 | 20250513 | 122000 | 12012045550 | 21800 | 21800 | 21850 | 21800 | 2335 |
| 379 | 20250513 | 121900 | 11961142450 | 21850 | 21850 | 21850 | 21850 | 44 |
| 380 | 20250513 | 121800 | 11960181050 | 21850 | 21850 | 21850 | 21850 | 1592 |
| 381 | 20250513 | 121700 | 11925395850 | 21900 | 21850 | 21900 | 21850 | 242 |
| 382 | 20250513 | 121600 | 11920108100 | 21900 | 21850 | 21900 | 21850 | 3732 |
| 383 | 20250513 | 121500 | 11838537550 | 21900 | 21900 | 21950 | 21900 | 888 |
| 384 | 20250513 | 121400 | 11819090150 | 21950 | 21950 | 21950 | 21950 | 1 |
| 385 | 20250513 | 121300 | 11819068200 | 21900 | 21900 | 21900 | 21900 | 22 |
| 386 | 20250513 | 121200 | 11818586400 | 21900 | 21950 | 21950 | 21900 | 329 |
| 387 | 20250513 | 121100 | 11811365150 | 21950 | 21900 | 21950 | 21875 | 1237 |
| 388 | 20250513 | 121000 | 11784253075 | 21900 | 21900 | 21900 | 21900 | 3 |
| 389 | 20250513 | 120900 | 11784187375 | 21900 | 21900 | 21950 | 21850 | 5553 |
| 390 | 20250513 | 120800 | 11662696375 | 21900 | 21950 | 21950 | 21900 | 38 |
| 391 | 20250513 | 120700 | 11661863075 | 21950 | 21950 | 21950 | 21950 | 61 |
| 392 | 20250513 | 120600 | 11660524125 | 21850 | 21900 | 21900 | 21850 | 429 |
| 393 | 20250513 | 120500 | 11651150025 | 21900 | 21900 | 21900 | 21850 | 400 |
| 394 | 20250513 | 120400 | 11642405175 | 21850 | 21900 | 21900 | 21850 | 1422 |
| 395 | 20250513 | 120300 | 11611324175 | 21900 | 21900 | 21900 | 21850 | 2156 |
| 396 | 20250513 | 120200 | 11564116575 | 21900 | 21900 | 21900 | 21900 | 2356 |
| 397 | 20250513 | 120100 | 11512520175 | 21950 | 21950 | 21975 | 21950 | 509 |
| 398 | 20250513 | 120000 | 11501347400 | 21950 | 21950 | 21950 | 21950 | 0 |
| 399 | 20250513 | 115900 | 11501347400 | 21950 | 21925 | 21950 | 21925 | 251 |
| 400 | 20250513 | 115800 | 11495837975 | 21950 | 21900 | 21950 | 21900 | 487 |
| 401 | 20250513 | 115700 | 11485158275 | 21950 | 22000 | 22000 | 21950 | 824 |
| 402 | 20250513 | 115600 | 11467071425 | 22000 | 22000 | 22000 | 21950 | 202 |
| 403 | 20250513 | 115500 | 11462632425 | 22000 | 21950 | 22000 | 21950 | 1207 |
| 404 | 20250513 | 115400 | 11436128775 | 22000 | 22000 | 22050 | 21950 | 329 |
| 405 | 20250513 | 115300 | 11428889675 | 22000 | 21950 | 22000 | 21950 | 493 |
| 406 | 20250513 | 115200 | 11418053475 | 21950 | 22000 | 22000 | 21900 | 757 |
| 407 | 20250513 | 115100 | 11401457125 | 21950 | 21950 | 21950 | 21900 | 388 |
| 408 | 20250513 | 115000 | 11392940975 | 21950 | 21950 | 22000 | 21950 | 1120 |
| 409 | 20250513 | 114900 | 11368351975 | 21950 | 22050 | 22100 | 21950 | 2602 |
| 410 | 20250513 | 114800 | 11311103625 | 22100 | 22050 | 22100 | 22000 | 1073 |
| 411 | 20250513 | 114700 | 11287393775 | 22000 | 22050 | 22100 | 22000 | 841 |
| 412 | 20250513 | 114600 | 11268855825 | 22100 | 22100 | 22150 | 22100 | 504 |
| 413 | 20250513 | 114500 | 11257715675 | 22150 | 22050 | 22150 | 22050 | 1984 |
| 414 | 20250513 | 114400 | 11213843125 | 22050 | 22100 | 22100 | 22000 | 1876 |
| 415 | 20250513 | 114300 | 11172466575 | 22100 | 22150 | 22200 | 22100 | 9578 |
| 416 | 20250513 | 114200 | 10960360325 | 22100 | 22050 | 22100 | 22050 | 4540 |
| 417 | 20250513 | 114100 | 10860055175 | 22100 | 22050 | 22150 | 22050 | 5418 |
| 418 | 20250513 | 114000 | 10740371025 | 22050 | 22000 | 22050 | 22000 | 204 |
| 419 | 20250513 | 113900 | 10735879475 | 22000 | 22000 | 22000 | 21950 | 1194 |
| 420 | 20250513 | 113800 | 10709622375 | 22050 | 22050 | 22050 | 21950 | 448 |
| 421 | 20250513 | 113700 | 10699765175 | 22050 | 21900 | 22050 | 21900 | 2692 |
| 422 | 20250513 | 113600 | 10640593075 | 21900 | 21900 | 21900 | 21900 | 62 |
| 423 | 20250513 | 113500 | 10639235275 | 21850 | 21850 | 21900 | 21850 | 42 |
| 424 | 20250513 | 113400 | 10638316025 | 21900 | 21850 | 21900 | 21850 | 110 |
| 425 | 20250513 | 113300 | 10635912025 | 21900 | 21850 | 21900 | 21850 | 218 |
| 426 | 20250513 | 113200 | 10631137875 | 21850 | 21900 | 21900 | 21850 | 97 |
| 427 | 20250513 | 113100 | 10629014075 | 21850 | 21900 | 21900 | 21850 | 477 |
| 428 | 20250513 | 113000 | 10618589125 | 21900 | 21900 | 21900 | 21900 | 0 |
| 429 | 20250513 | 112900 | 10618589125 | 21900 | 21850 | 21900 | 21850 | 174 |
| 430 | 20250513 | 112800 | 10614781725 | 21850 | 21850 | 21850 | 21850 | 180 |
| 431 | 20250513 | 112700 | 10610848725 | 21850 | 21850 | 21850 | 21850 | 183 |
| 432 | 20250513 | 112600 | 10606850175 | 21850 | 21875 | 21900 | 21850 | 757 |
| 433 | 20250513 | 112500 | 10590307500 | 21850 | 21850 | 21850 | 21850 | 594 |
| 434 | 20250513 | 112400 | 10577328600 | 21850 | 21900 | 21900 | 21850 | 1322 |
| 435 | 20250513 | 112300 | 10548410450 | 21900 | 21925 | 21925 | 21900 | 1652 |
| 436 | 20250513 | 112200 | 10512226650 | 21950 | 21900 | 21950 | 21900 | 8 |
| 437 | 20250513 | 112100 | 10512051350 | 21900 | 21950 | 21950 | 21900 | 65 |
| 438 | 20250513 | 112000 | 10510626350 | 21950 | 21900 | 21950 | 21900 | 360 |
| 439 | 20250513 | 111900 | 10502728350 | 21950 | 21850 | 21950 | 21850 | 705 |
| 440 | 20250513 | 111800 | 10487256400 | 21850 | 21900 | 21900 | 21850 | 162 |
| 441 | 20250513 | 111700 | 10483713150 | 21950 | 21850 | 21950 | 21850 | 732 |
| 442 | 20250513 | 111600 | 10467679150 | 21900 | 21950 | 21950 | 21900 | 1416 |
| 443 | 20250513 | 111500 | 10436663700 | 21950 | 21950 | 21950 | 21900 | 54 |
| 444 | 20250513 | 111400 | 10435478500 | 21950 | 21950 | 22000 | 21950 | 830 |
| 445 | 20250513 | 111300 | 10417224650 | 21950 | 21850 | 21950 | 21750 | 7465 |
| 446 | 20250513 | 111200 | 10253941250 | 21800 | 21900 | 21900 | 21750 | 3616 |
| 447 | 20250513 | 111100 | 10175025050 | 21900 | 21900 | 21900 | 21850 | 423 |
| 448 | 20250513 | 111000 | 10165762850 | 21800 | 21850 | 21900 | 21800 | 805 |
| 449 | 20250513 | 110900 | 10148199450 | 21850 | 21850 | 21850 | 21850 | 533 |
| 450 | 20250513 | 110800 | 10136553400 | 21900 | 21850 | 21900 | 21800 | 148 |
| 451 | 20250513 | 110700 | 10133319250 | 21850 | 21850 | 21900 | 21850 | 764 |
| 452 | 20250513 | 110600 | 10116625250 | 21850 | 21850 | 21850 | 21850 | 75 |
| 453 | 20250513 | 110500 | 10114986500 | 21850 | 21850 | 21900 | 21800 | 432 |
| 454 | 20250513 | 110400 | 10105551925 | 21850 | 21800 | 21850 | 21800 | 1655 |
| 455 | 20250513 | 110300 | 10069416675 | 21800 | 21850 | 21850 | 21800 | 261 |
| 456 | 20250513 | 110200 | 10063726125 | 21850 | 21850 | 21850 | 21800 | 2434 |
| 457 | 20250513 | 110100 | 10010641875 | 21850 | 21900 | 21900 | 21800 | 119 |
| 458 | 20250513 | 110000 | 10008041075 | 21800 | 21950 | 21950 | 21800 | 2838 |
| 459 | 20250513 | 105900 | 9946026925 | 21900 | 21900 | 21950 | 21900 | 84 |
| 460 | 20250513 | 105800 | 9944186675 | 21900 | 21850 | 21900 | 21850 | 103 |
| 461 | 20250513 | 105700 | 9941931525 | 21850 | 21850 | 21900 | 21850 | 322 |
| 462 | 20250513 | 105600 | 9934893475 | 21850 | 21850 | 21900 | 21850 | 525 |
| 463 | 20250513 | 105500 | 9923406125 | 21850 | 21850 | 21850 | 21800 | 1170 |
| 464 | 20250513 | 105400 | 9897846625 | 21850 | 21800 | 21850 | 21800 | 1017 |
| 465 | 20250513 | 105300 | 9875674475 | 21800 | 21850 | 21875 | 21800 | 366 |
| 466 | 20250513 | 105200 | 9867692900 | 21850 | 21850 | 21850 | 21800 | 815 |
| 467 | 20250513 | 105100 | 9849906050 | 21850 | 21900 | 21900 | 21800 | 2221 |
| 468 | 20250513 | 105000 | 9801453900 | 21900 | 21850 | 21900 | 21850 | 162 |
| 469 | 20250513 | 104900 | 9797906600 | 21900 | 21850 | 21900 | 21800 | 2015 |
| 470 | 20250513 | 104800 | 9753881450 | 21850 | 21850 | 21850 | 21850 | 3260 |
| 471 | 20250513 | 104700 | 9682650450 | 21850 | 21900 | 21900 | 21850 | 621 |
| 472 | 20250513 | 104600 | 9669070550 | 21900 | 21950 | 21950 | 21900 | 1881 |
| 473 | 20250513 | 104500 | 9627873900 | 21950 | 21900 | 21950 | 21900 | 643 |
| 474 | 20250513 | 104400 | 9613791400 | 21900 | 21950 | 21950 | 21900 | 395 |
| 475 | 20250513 | 104300 | 9605139000 | 21950 | 21900 | 21950 | 21900 | 25 |
| 476 | 20250513 | 104200 | 9604591450 | 21900 | 21950 | 22000 | 21900 | 1696 |
| 477 | 20250513 | 104100 | 9567434800 | 21950 | 22000 | 22000 | 21900 | 196 |
| 478 | 20250513 | 104000 | 9563129000 | 21900 | 22000 | 22000 | 21900 | 4633 |
| 479 | 20250513 | 103900 | 9461602600 | 22000 | 22000 | 22000 | 21950 | 878 |
| 480 | 20250513 | 103800 | 9442315750 | 22000 | 22050 | 22050 | 22000 | 1003 |
| 481 | 20250513 | 103700 | 9420202600 | 22050 | 22050 | 22050 | 22000 | 66 |
| 482 | 20250513 | 103600 | 9418747350 | 22000 | 22000 | 22050 | 22000 | 252 |
| 483 | 20250513 | 103500 | 9413200100 | 22000 | 22050 | 22050 | 22000 | 122 |
| 484 | 20250513 | 103400 | 9410510850 | 22050 | 22000 | 22050 | 22000 | 457 |
| 485 | 20250513 | 103300 | 9400456800 | 22000 | 21950 | 22000 | 21950 | 91 |
| 486 | 20250513 | 103200 | 9398456400 | 21950 | 21950 | 22000 | 21950 | 194 |
| 487 | 20250513 | 103100 | 9394198000 | 21950 | 22000 | 22000 | 21950 | 294 |
| 488 | 20250513 | 103000 | 9387739600 | 21950 | 22000 | 22000 | 21950 | 162 |
| 489 | 20250513 | 102900 | 9384183100 | 21950 | 22000 | 22000 | 21950 | 1831 |
| 490 | 20250513 | 102800 | 9343971350 | 22000 | 21950 | 22000 | 21950 | 475 |
| 491 | 20250513 | 102700 | 9333525400 | 21950 | 21950 | 21950 | 21950 | 1312 |
| 492 | 20250513 | 102600 | 9304727000 | 21950 | 21950 | 22000 | 21950 | 607 |
| 493 | 20250513 | 102500 | 9291400400 | 21950 | 22000 | 22000 | 21950 | 2334 |
| 494 | 20250513 | 102400 | 9240167550 | 22000 | 22000 | 22000 | 22000 | 140 |
| 495 | 20250513 | 102300 | 9237087550 | 22000 | 22050 | 22050 | 22000 | 185 |
| 496 | 20250513 | 102200 | 9233013300 | 22050 | 21950 | 22050 | 21950 | 1900 |
| 497 | 20250513 | 102100 | 9191249550 | 21950 | 22000 | 22050 | 21950 | 1420 |
| 498 | 20250513 | 102000 | 9160027800 | 22000 | 22000 | 22050 | 22000 | 578 |
| 499 | 20250513 | 101900 | 9147310850 | 22100 | 22050 | 22100 | 22000 | 1307 |
| 500 | 20250513 | 101800 | 9118476400 | 22050 | 22000 | 22050 | 22000 | 2760 |
| 501 | 20250513 | 101700 | 9057653100 | 21950 | 21950 | 22050 | 21950 | 3953 |
| 502 | 20250513 | 101600 | 8970685800 | 21950 | 22000 | 22000 | 21950 | 1780 |
| 503 | 20250513 | 101500 | 8931608700 | 22000 | 21900 | 22000 | 21900 | 1029 |
| 504 | 20250513 | 101400 | 8909056500 | 22000 | 21900 | 22000 | 21900 | 2486 |
| 505 | 20250513 | 101300 | 8854535600 | 21900 | 22000 | 22000 | 21900 | 3685 |
| 506 | 20250513 | 101200 | 8773683950 | 22000 | 22100 | 22100 | 22000 | 3435 |
| 507 | 20250513 | 101100 | 8698060200 | 22050 | 22100 | 22100 | 22050 | 1779 |
| 508 | 20250513 | 101000 | 8658752150 | 22100 | 22050 | 22150 | 22050 | 1730 |
| 509 | 20250513 | 100900 | 8620519000 | 22100 | 22050 | 22100 | 22050 | 2259 |
| 510 | 20250513 | 100800 | 8570681550 | 22100 | 22050 | 22100 | 22000 | 8629 |
| 511 | 20250513 | 100700 | 8380764050 | 22050 | 22100 | 22100 | 22000 | 2278 |
| 512 | 20250513 | 100600 | 8330543500 | 22100 | 22100 | 22125 | 22050 | 988 |
| 513 | 20250513 | 100500 | 8308710400 | 22050 | 22050 | 22150 | 22050 | 2864 |
| 514 | 20250513 | 100400 | 8245453875 | 22050 | 22050 | 22100 | 22050 | 1073 |
| 515 | 20250513 | 100300 | 8221764100 | 22050 | 22050 | 22075 | 22050 | 972 |
| 516 | 20250513 | 100200 | 8200325875 | 22050 | 22000 | 22100 | 22000 | 1168 |
| 517 | 20250513 | 100100 | 8174584325 | 22050 | 22100 | 22100 | 22000 | 3781 |
| 518 | 20250513 | 100000 | 8091340275 | 22100 | 22100 | 22100 | 22100 | 356 |
| 519 | 20250513 | 095900 | 8083472675 | 22100 | 22050 | 22150 | 22050 | 2204 |
| 520 | 20250513 | 095800 | 8034767175 | 22050 | 22050 | 22100 | 22000 | 10949 |
| 521 | 20250513 | 095700 | 7793393225 | 22050 | 22100 | 22150 | 22050 | 7202 |
| 522 | 20250513 | 095600 | 7634230775 | 22100 | 22100 | 22150 | 22100 | 4205 |
| 523 | 20250513 | 095500 | 7541292975 | 22100 | 22200 | 22200 | 22100 | 3869 |
| 524 | 20250513 | 095400 | 7455587775 | 22200 | 22250 | 22250 | 22150 | 1857 |
| 525 | 20250513 | 095300 | 7414357725 | 22250 | 22200 | 22250 | 22200 | 1254 |
| 526 | 20250513 | 095200 | 7386474375 | 22300 | 22300 | 22300 | 22150 | 4759 |
| 527 | 20250513 | 095100 | 7280731425 | 22300 | 22300 | 22350 | 22250 | 6507 |
| 528 | 20250513 | 095000 | 7135522200 | 22350 | 22200 | 22350 | 22150 | 8261 |
| 529 | 20250513 | 094900 | 6951658900 | 22200 | 22200 | 22250 | 22200 | 1661 |
| 530 | 20250513 | 094800 | 6914784650 | 22200 | 22150 | 22200 | 22150 | 2142 |
| 531 | 20250513 | 094700 | 6867282275 | 22200 | 22250 | 22250 | 22200 | 4858 |
| 532 | 20250513 | 094600 | 6759432825 | 22250 | 22200 | 22250 | 22150 | 2424 |
| 533 | 20250513 | 094500 | 6705623625 | 22200 | 22100 | 22200 | 22100 | 6414 |
| 534 | 20250513 | 094400 | 6563744925 | 22100 | 22250 | 22250 | 22100 | 4331 |
| 535 | 20250513 | 094300 | 6467838275 | 22200 | 22150 | 22250 | 22150 | 3586 |
| 536 | 20250513 | 094200 | 6388264625 | 22150 | 22350 | 22350 | 22150 | 10788 |
| 537 | 20250513 | 094100 | 6147963675 | 22350 | 22200 | 22400 | 22150 | 37046 |
| 538 | 20250513 | 094000 | 5322378375 | 22200 | 22150 | 22200 | 22100 | 4297 |
| 539 | 20250513 | 093900 | 5227187725 | 22100 | 22150 | 22200 | 22100 | 4350 |
| 540 | 20250513 | 093800 | 5130836075 | 22100 | 22050 | 22150 | 22050 | 3083 |
| 541 | 20250513 | 093700 | 5062701050 | 22100 | 22050 | 22100 | 22050 | 962 |
| 542 | 20250513 | 093600 | 5041475000 | 22100 | 22100 | 22150 | 22100 | 5255 |
| 543 | 20250513 | 093500 | 4925230450 | 22100 | 22150 | 22200 | 22050 | 6027 |
| 544 | 20250513 | 093400 | 4791877575 | 22150 | 22200 | 22200 | 22100 | 5825 |
| 545 | 20250513 | 093300 | 4662847075 | 22200 | 22050 | 22200 | 22000 | 13011 |
| 546 | 20250513 | 093200 | 4374735575 | 22050 | 22050 | 22050 | 22000 | 2279 |
| 547 | 20250513 | 093100 | 4324554325 | 22000 | 22000 | 22050 | 21950 | 1503 |
| 548 | 20250513 | 093000 | 4291479575 | 21950 | 21950 | 22000 | 21950 | 3472 |
| 549 | 20250513 | 092900 | 4215132250 | 21900 | 21950 | 22000 | 21900 | 2692 |
| 550 | 20250513 | 092800 | 4156005000 | 21950 | 22150 | 22150 | 21900 | 11798 |
| 551 | 20250513 | 092700 | 3896170300 | 22150 | 22000 | 22150 | 21950 | 9354 |
| 552 | 20250513 | 092600 | 3689839375 | 22050 | 21950 | 22050 | 21900 | 7534 |
| 553 | 20250513 | 092500 | 3524175900 | 21900 | 21900 | 21950 | 21850 | 1299 |
| 554 | 20250513 | 092400 | 3495718000 | 21850 | 21850 | 21900 | 21850 | 2808 |
| 555 | 20250513 | 092300 | 3434236600 | 21850 | 21800 | 21850 | 21800 | 4247 |
| 556 | 20250513 | 092200 | 3341490750 | 21800 | 21800 | 21850 | 21800 | 2009 |
| 557 | 20250513 | 092100 | 3297693450 | 21800 | 21800 | 21850 | 21750 | 4118 |
| 558 | 20250513 | 092000 | 3207925400 | 21800 | 21800 | 21850 | 21750 | 3122 |
| 559 | 20250513 | 091900 | 3139890200 | 21850 | 21650 | 21850 | 21650 | 2868 |
| 560 | 20250513 | 091800 | 3077504850 | 21650 | 21700 | 21750 | 21650 | 5540 |
| 561 | 20250513 | 091700 | 2957424550 | 21750 | 21850 | 21850 | 21700 | 6222 |
| 562 | 20250513 | 091600 | 2821876100 | 21900 | 21950 | 21950 | 21850 | 8782 |
| 563 | 20250513 | 091500 | 2629374750 | 21950 | 21900 | 22000 | 21900 | 3792 |
| 564 | 20250513 | 091400 | 2546217650 | 21900 | 21850 | 22000 | 21850 | 10880 |
| 565 | 20250513 | 091300 | 2307935250 | 21850 | 21850 | 21900 | 21800 | 3435 |
| 566 | 20250513 | 091200 | 2232865400 | 21850 | 21800 | 21900 | 21750 | 4938 |
| 567 | 20250513 | 091100 | 2124935050 | 21800 | 21750 | 21850 | 21750 | 5304 |
| 568 | 20250513 | 091000 | 2009363800 | 21800 | 21850 | 21900 | 21750 | 11010 |
| 569 | 20250513 | 090900 | 1769156500 | 21850 | 21850 | 21850 | 21800 | 6164 |
| 570 | 20250513 | 090800 | 1634509550 | 21850 | 21700 | 21850 | 21650 | 6261 |
| 571 | 20250513 | 090700 | 1498283300 | 21700 | 21700 | 21750 | 21650 | 2405 |
| 572 | 20250513 | 090600 | 1446123600 | 21725 | 21800 | 21800 | 21700 | 1005 |
| 573 | 20250513 | 090500 | 1424263175 | 21800 | 21800 | 21850 | 21700 | 9710 |
| 574 | 20250513 | 090400 | 1212496175 | 21800 | 21700 | 21850 | 21600 | 10377 |
| 575 | 20250513 | 090300 | 987008775 | 21700 | 21750 | 21800 | 21700 | 2482 |
| 576 | 20250513 | 090200 | 933090700 | 21700 | 21600 | 21800 | 21550 | 8617 |
| 577 | 20250513 | 090100 | 746274350 | 21550 | 21600 | 21750 | 21500 | 8084 |
| 578 | 20250513 | 090000 | 571959600 | 21600 | 21800 | 21850 | 21500 | 25110 |