31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250514 | 183500 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 13093 |
| 3 | 20250514 | 183400 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 4 | 20250514 | 183300 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 5 | 20250514 | 183200 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 6 | 20250514 | 183100 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 7 | 20250514 | 183000 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 8 | 20250514 | 182900 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 9 | 20250514 | 182800 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 10 | 20250514 | 182700 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 11 | 20250514 | 182600 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 12 | 20250514 | 182500 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 13 | 20250514 | 182400 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 14 | 20250514 | 182300 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 15 | 20250514 | 182200 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 16 | 20250514 | 182100 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 17 | 20250514 | 182000 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 18 | 20250514 | 181900 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 19 | 20250514 | 181800 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 20 | 20250514 | 181700 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 21 | 20250514 | 181600 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 22 | 20250514 | 181500 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 23 | 20250514 | 181400 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 24 | 20250514 | 181300 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 25 | 20250514 | 181200 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 26 | 20250514 | 181100 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 27 | 20250514 | 181000 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 28 | 20250514 | 180900 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 29 | 20250514 | 180800 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 30 | 20250514 | 180700 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 31 | 20250514 | 180600 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 32 | 20250514 | 180500 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 13093 |
| 33 | 20250514 | 180400 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 34 | 20250514 | 180300 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 35 | 20250514 | 180200 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 36 | 20250514 | 180100 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 37 | 20250514 | 180000 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 38 | 20250514 | 175900 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 39 | 20250514 | 175800 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 40 | 20250514 | 175700 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 41 | 20250514 | 175600 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 42 | 20250514 | 175500 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 43 | 20250514 | 175400 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 44 | 20250514 | 175300 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 45 | 20250514 | 175200 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 46 | 20250514 | 175100 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 47 | 20250514 | 175000 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 48 | 20250514 | 174900 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 49 | 20250514 | 174800 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 50 | 20250514 | 174700 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 51 | 20250514 | 174600 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 52 | 20250514 | 174500 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 53 | 20250514 | 174400 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 54 | 20250514 | 174300 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 55 | 20250514 | 174200 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 56 | 20250514 | 174100 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 57 | 20250514 | 174000 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 58 | 20250514 | 173900 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 59 | 20250514 | 173800 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 60 | 20250514 | 173700 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 61 | 20250514 | 173600 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 62 | 20250514 | 173500 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 13093 |
| 63 | 20250514 | 173400 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 64 | 20250514 | 173300 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 65 | 20250514 | 173200 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 66 | 20250514 | 173100 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 67 | 20250514 | 173000 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 68 | 20250514 | 172900 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 69 | 20250514 | 172800 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 70 | 20250514 | 172700 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 71 | 20250514 | 172600 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 72 | 20250514 | 172500 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 73 | 20250514 | 172400 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 74 | 20250514 | 172300 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 75 | 20250514 | 172200 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 76 | 20250514 | 172100 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 77 | 20250514 | 172000 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 78 | 20250514 | 171900 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 79 | 20250514 | 171800 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 80 | 20250514 | 171700 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 81 | 20250514 | 171600 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 82 | 20250514 | 171500 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 83 | 20250514 | 171400 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 84 | 20250514 | 171300 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 85 | 20250514 | 171200 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 86 | 20250514 | 171100 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 87 | 20250514 | 171000 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 88 | 20250514 | 170900 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 89 | 20250514 | 170800 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 90 | 20250514 | 170700 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 91 | 20250514 | 170600 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 92 | 20250514 | 170500 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 13093 |
| 93 | 20250514 | 170400 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 94 | 20250514 | 170300 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 95 | 20250514 | 170200 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 96 | 20250514 | 170100 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 97 | 20250514 | 170000 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 98 | 20250514 | 165900 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 99 | 20250514 | 165800 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 100 | 20250514 | 165700 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 101 | 20250514 | 165600 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 102 | 20250514 | 165500 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 103 | 20250514 | 165400 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 104 | 20250514 | 165300 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 105 | 20250514 | 165200 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 106 | 20250514 | 165100 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 107 | 20250514 | 165000 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 108 | 20250514 | 164900 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 109 | 20250514 | 164800 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 110 | 20250514 | 164700 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 111 | 20250514 | 164600 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 112 | 20250514 | 164500 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 113 | 20250514 | 164400 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 114 | 20250514 | 164300 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 115 | 20250514 | 164200 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 116 | 20250514 | 164100 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 117 | 20250514 | 164000 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 118 | 20250514 | 163900 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 119 | 20250514 | 163800 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 120 | 20250514 | 163700 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 121 | 20250514 | 163600 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 122 | 20250514 | 163500 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 13093 |
| 123 | 20250514 | 163400 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 124 | 20250514 | 163300 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 125 | 20250514 | 163200 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 126 | 20250514 | 163100 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 127 | 20250514 | 163000 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 128 | 20250514 | 162900 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 129 | 20250514 | 162800 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 130 | 20250514 | 162700 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 131 | 20250514 | 162600 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 132 | 20250514 | 162500 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 133 | 20250514 | 162400 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 134 | 20250514 | 162300 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 135 | 20250514 | 162200 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 136 | 20250514 | 162100 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 137 | 20250514 | 162000 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 138 | 20250514 | 161900 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 139 | 20250514 | 161800 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 140 | 20250514 | 161700 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 141 | 20250514 | 161600 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 142 | 20250514 | 161500 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 143 | 20250514 | 161400 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 144 | 20250514 | 161300 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 145 | 20250514 | 161200 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 146 | 20250514 | 161100 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 147 | 20250514 | 161000 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 148 | 20250514 | 160900 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 149 | 20250514 | 160800 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 150 | 20250514 | 160700 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 151 | 20250514 | 160600 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 152 | 20250514 | 160500 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 13093 |
| 153 | 20250514 | 160400 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 154 | 20250514 | 160300 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 155 | 20250514 | 160200 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 156 | 20250514 | 160100 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 157 | 20250514 | 160000 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 158 | 20250514 | 155900 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 159 | 20250514 | 155800 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 160 | 20250514 | 155700 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 161 | 20250514 | 155600 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 162 | 20250514 | 155500 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 163 | 20250514 | 155400 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 164 | 20250514 | 155300 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 165 | 20250514 | 155200 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 166 | 20250514 | 155100 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 167 | 20250514 | 155000 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 168 | 20250514 | 154900 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 169 | 20250514 | 154800 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 170 | 20250514 | 154700 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 171 | 20250514 | 154600 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 172 | 20250514 | 154500 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 173 | 20250514 | 154400 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 174 | 20250514 | 154300 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 175 | 20250514 | 154200 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 176 | 20250514 | 154100 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 177 | 20250514 | 154000 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 178 | 20250514 | 153900 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 179 | 20250514 | 153800 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 180 | 20250514 | 153700 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 181 | 20250514 | 153600 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 182 | 20250514 | 153500 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 13093 |
| 183 | 20250514 | 153400 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 184 | 20250514 | 153300 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 185 | 20250514 | 153200 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 186 | 20250514 | 153100 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 187 | 20250514 | 153000 | 26957833200 | 21800 | 21800 | 21800 | 21800 | 13093 |
| 188 | 20250514 | 152900 | 26672405800 | 21850 | 21850 | 21850 | 21850 | 0 |
| 189 | 20250514 | 152800 | 26672405800 | 21850 | 21850 | 21850 | 21850 | 0 |
| 190 | 20250514 | 152700 | 26672405800 | 21850 | 21850 | 21850 | 21850 | 0 |
| 191 | 20250514 | 152600 | 26672405800 | 21850 | 21850 | 21850 | 21850 | 0 |
| 192 | 20250514 | 152500 | 26672405800 | 21850 | 21850 | 21850 | 21850 | 0 |
| 193 | 20250514 | 152400 | 26672405800 | 21850 | 21850 | 21850 | 21850 | 0 |
| 194 | 20250514 | 152300 | 26672405800 | 21850 | 21850 | 21850 | 21850 | 0 |
| 195 | 20250514 | 152200 | 26672405800 | 21850 | 21850 | 21850 | 21850 | 0 |
| 196 | 20250514 | 152100 | 26672405800 | 21850 | 21850 | 21850 | 21850 | 0 |
| 197 | 20250514 | 152000 | 26672405800 | 21850 | 21850 | 21850 | 21850 | 0 |
| 198 | 20250514 | 151900 | 26672405800 | 21850 | 21850 | 21850 | 21800 | 5868 |
| 199 | 20250514 | 151800 | 26544282100 | 21850 | 21800 | 21850 | 21800 | 282 |
| 200 | 20250514 | 151700 | 26538125950 | 21825 | 21825 | 21825 | 21800 | 2537 |
| 201 | 20250514 | 151600 | 26482818650 | 21825 | 21850 | 21850 | 21800 | 2265 |
| 202 | 20250514 | 151500 | 26433366100 | 21800 | 21800 | 21850 | 21750 | 1285 |
| 203 | 20250514 | 151400 | 26405361750 | 21850 | 21800 | 21850 | 21800 | 465 |
| 204 | 20250514 | 151300 | 26395218250 | 21850 | 21850 | 21850 | 21800 | 609 |
| 205 | 20250514 | 151200 | 26381939850 | 21800 | 21800 | 21850 | 21800 | 416 |
| 206 | 20250514 | 151100 | 26372852775 | 21850 | 21850 | 21850 | 21750 | 4341 |
| 207 | 20250514 | 151000 | 26278044525 | 21850 | 21825 | 21850 | 21775 | 1674 |
| 208 | 20250514 | 150900 | 26241560875 | 21800 | 21800 | 21825 | 21800 | 391 |
| 209 | 20250514 | 150800 | 26233036425 | 21825 | 21800 | 21825 | 21800 | 198 |
| 210 | 20250514 | 150700 | 26228719275 | 21825 | 21850 | 21850 | 21800 | 1879 |
| 211 | 20250514 | 150600 | 26187755125 | 21850 | 21800 | 21900 | 21800 | 1639 |
| 212 | 20250514 | 150500 | 26151967525 | 21850 | 21850 | 21900 | 21800 | 297 |
| 213 | 20250514 | 150400 | 26145477350 | 21850 | 21900 | 21900 | 21850 | 2115 |
| 214 | 20250514 | 150300 | 26099261150 | 21900 | 21800 | 21900 | 21800 | 2084 |
| 215 | 20250514 | 150200 | 26053762650 | 21800 | 21800 | 21850 | 21800 | 33 |
| 216 | 20250514 | 150100 | 26053043200 | 21800 | 21800 | 21850 | 21800 | 348 |
| 217 | 20250514 | 150000 | 26045456250 | 21850 | 21900 | 21900 | 21850 | 884 |
| 218 | 20250514 | 145900 | 26026105250 | 21900 | 21800 | 21900 | 21750 | 5516 |
| 219 | 20250514 | 145800 | 25905768450 | 21800 | 21750 | 21800 | 21750 | 764 |
| 220 | 20250514 | 145700 | 25889151100 | 21750 | 21750 | 21800 | 21750 | 850 |
| 221 | 20250514 | 145600 | 25870657775 | 21700 | 21800 | 21800 | 21700 | 1842 |
| 222 | 20250514 | 145500 | 25830646625 | 21800 | 21700 | 21800 | 21700 | 1814 |
| 223 | 20250514 | 145400 | 25791107175 | 21800 | 21700 | 21800 | 21700 | 1639 |
| 224 | 20250514 | 145300 | 25755456825 | 21750 | 21750 | 21800 | 21750 | 1462 |
| 225 | 20250514 | 145200 | 25723657725 | 21800 | 21800 | 21800 | 21750 | 79 |
| 226 | 20250514 | 145100 | 25721938025 | 21750 | 21800 | 21800 | 21750 | 606 |
| 227 | 20250514 | 145000 | 25708740225 | 21800 | 21800 | 21800 | 21700 | 699 |
| 228 | 20250514 | 144900 | 25693569575 | 21700 | 21800 | 21800 | 21700 | 1495 |
| 229 | 20250514 | 144800 | 25661040175 | 21800 | 21800 | 21850 | 21800 | 1802 |
| 230 | 20250514 | 144700 | 25621715325 | 21850 | 21850 | 21850 | 21800 | 1378 |
| 231 | 20250514 | 144600 | 25591666625 | 21850 | 21800 | 21850 | 21800 | 52 |
| 232 | 20250514 | 144500 | 25590530475 | 21850 | 21850 | 21850 | 21800 | 605 |
| 233 | 20250514 | 144400 | 25577325125 | 21850 | 21850 | 21900 | 21800 | 1448 |
| 234 | 20250514 | 144300 | 25545686325 | 21850 | 21800 | 21850 | 21750 | 5166 |
| 235 | 20250514 | 144200 | 25432892125 | 21800 | 21800 | 21800 | 21750 | 491 |
| 236 | 20250514 | 144100 | 25422211900 | 21800 | 21750 | 21800 | 21750 | 733 |
| 237 | 20250514 | 144000 | 25406268950 | 21775 | 21850 | 21850 | 21775 | 67 |
| 238 | 20250514 | 143900 | 25404808400 | 21850 | 21750 | 21850 | 21750 | 3188 |
| 239 | 20250514 | 143800 | 25335311350 | 21800 | 21800 | 21800 | 21700 | 1280 |
| 240 | 20250514 | 143700 | 25307467600 | 21800 | 21800 | 21800 | 21750 | 506 |
| 241 | 20250514 | 143600 | 25296450850 | 21800 | 21725 | 21800 | 21725 | 1625 |
| 242 | 20250514 | 143500 | 25261105675 | 21725 | 21650 | 21750 | 21650 | 660 |
| 243 | 20250514 | 143400 | 25246782750 | 21650 | 21675 | 21725 | 21650 | 1125 |
| 244 | 20250514 | 143300 | 25222412025 | 21700 | 21700 | 21750 | 21700 | 2118 |
| 245 | 20250514 | 143200 | 25176438675 | 21700 | 21750 | 21750 | 21700 | 1475 |
| 246 | 20250514 | 143100 | 25144429225 | 21750 | 21750 | 21750 | 21750 | 141 |
| 247 | 20250514 | 143000 | 25141362475 | 21750 | 21750 | 21800 | 21750 | 314 |
| 248 | 20250514 | 142900 | 25134531725 | 21800 | 21700 | 21800 | 21700 | 195 |
| 249 | 20250514 | 142800 | 25130294925 | 21750 | 21750 | 21750 | 21725 | 774 |
| 250 | 20250514 | 142700 | 25113461475 | 21775 | 21800 | 21800 | 21775 | 14 |
| 251 | 20250514 | 142600 | 25113156600 | 21750 | 21750 | 21800 | 21750 | 547 |
| 252 | 20250514 | 142500 | 25101259300 | 21800 | 21800 | 21800 | 21750 | 62 |
| 253 | 20250514 | 142400 | 25099908750 | 21750 | 21750 | 21800 | 21750 | 2028 |
| 254 | 20250514 | 142300 | 25055787575 | 21750 | 21750 | 21800 | 21750 | 512 |
| 255 | 20250514 | 142200 | 25044651525 | 21800 | 21800 | 21800 | 21750 | 53 |
| 256 | 20250514 | 142100 | 25043496350 | 21800 | 21800 | 21800 | 21750 | 785 |
| 257 | 20250514 | 142000 | 25026401300 | 21800 | 21800 | 21800 | 21775 | 133 |
| 258 | 20250514 | 141900 | 25023503150 | 21800 | 21800 | 21800 | 21775 | 1031 |
| 259 | 20250514 | 141800 | 25001028625 | 21800 | 21850 | 21850 | 21750 | 479 |
| 260 | 20250514 | 141700 | 24990588225 | 21800 | 21850 | 21850 | 21800 | 1472 |
| 261 | 20250514 | 141600 | 24958491875 | 21850 | 21800 | 21850 | 21800 | 647 |
| 262 | 20250514 | 141500 | 24944385325 | 21800 | 21800 | 21800 | 21750 | 375 |
| 263 | 20250514 | 141400 | 24936226925 | 21800 | 21750 | 21800 | 21750 | 658 |
| 264 | 20250514 | 141300 | 24921915275 | 21750 | 21750 | 21800 | 21750 | 1572 |
| 265 | 20250514 | 141200 | 24887700975 | 21800 | 21800 | 21800 | 21750 | 470 |
| 266 | 20250514 | 141100 | 24877476425 | 21800 | 21775 | 21800 | 21750 | 31 |
| 267 | 20250514 | 141000 | 24876801425 | 21800 | 21800 | 21800 | 21750 | 171 |
| 268 | 20250514 | 140900 | 24873076275 | 21800 | 21800 | 21800 | 21750 | 501 |
| 269 | 20250514 | 140800 | 24862155075 | 21800 | 21800 | 21800 | 21800 | 1094 |
| 270 | 20250514 | 140700 | 24838305875 | 21800 | 21850 | 21850 | 21800 | 701 |
| 271 | 20250514 | 140600 | 24823014675 | 21850 | 21750 | 21900 | 21750 | 5036 |
| 272 | 20250514 | 140500 | 24713113625 | 21750 | 21750 | 21800 | 21750 | 791 |
| 273 | 20250514 | 140400 | 24695908975 | 21800 | 21750 | 21800 | 21750 | 553 |
| 274 | 20250514 | 140300 | 24683879825 | 21800 | 21800 | 21800 | 21750 | 598 |
| 275 | 20250514 | 140200 | 24670850425 | 21750 | 21700 | 21800 | 21700 | 364 |
| 276 | 20250514 | 140100 | 24662931475 | 21800 | 21750 | 21800 | 21700 | 1020 |
| 277 | 20250514 | 140000 | 24640714375 | 21750 | 21750 | 21800 | 21700 | 600 |
| 278 | 20250514 | 135900 | 24627662825 | 21750 | 21800 | 21800 | 21750 | 653 |
| 279 | 20250514 | 135800 | 24613459925 | 21800 | 21750 | 21800 | 21750 | 1427 |
| 280 | 20250514 | 135700 | 24582398025 | 21750 | 21750 | 21800 | 21750 | 1035 |
| 281 | 20250514 | 135600 | 24559855900 | 21750 | 21800 | 21800 | 21750 | 400 |
| 282 | 20250514 | 135500 | 24551151600 | 21800 | 21700 | 21800 | 21650 | 5021 |
| 283 | 20250514 | 135400 | 24442034400 | 21650 | 21650 | 21650 | 21650 | 104 |
| 284 | 20250514 | 135300 | 24439782800 | 21650 | 21650 | 21650 | 21650 | 846 |
| 285 | 20250514 | 135200 | 24421466900 | 21650 | 21700 | 21700 | 21650 | 451 |
| 286 | 20250514 | 135100 | 24411702700 | 21650 | 21700 | 21700 | 21650 | 22 |
| 287 | 20250514 | 135000 | 24411225550 | 21700 | 21700 | 21700 | 21700 | 6 |
| 288 | 20250514 | 134900 | 24411095350 | 21700 | 21700 | 21700 | 21700 | 10 |
| 289 | 20250514 | 134800 | 24410878350 | 21700 | 21650 | 21700 | 21600 | 611 |
| 290 | 20250514 | 134700 | 24397655300 | 21650 | 21650 | 21650 | 21600 | 965 |
| 291 | 20250514 | 134600 | 24376779000 | 21600 | 21650 | 21700 | 21600 | 235 |
| 292 | 20250514 | 134500 | 24371696700 | 21700 | 21650 | 21700 | 21650 | 3795 |
| 293 | 20250514 | 134400 | 24289534900 | 21700 | 21700 | 21700 | 21650 | 425 |
| 294 | 20250514 | 134300 | 24280331400 | 21650 | 21700 | 21700 | 21650 | 989 |
| 295 | 20250514 | 134200 | 24258912650 | 21700 | 21700 | 21750 | 21650 | 996 |
| 296 | 20250514 | 134100 | 24237302150 | 21700 | 21700 | 21700 | 21650 | 658 |
| 297 | 20250514 | 134000 | 24223030200 | 21700 | 21700 | 21700 | 21650 | 1330 |
| 298 | 20250514 | 133900 | 24194170550 | 21700 | 21700 | 21700 | 21700 | 136 |
| 299 | 20250514 | 133800 | 24191219350 | 21700 | 21750 | 21750 | 21700 | 940 |
| 300 | 20250514 | 133700 | 24170818850 | 21700 | 21700 | 21750 | 21700 | 451 |
| 301 | 20250514 | 133600 | 24161028100 | 21700 | 21750 | 21750 | 21700 | 1104 |
| 302 | 20250514 | 133500 | 24137066200 | 21750 | 21700 | 21750 | 21700 | 1943 |
| 303 | 20250514 | 133400 | 24094896700 | 21700 | 21750 | 21750 | 21700 | 239 |
| 304 | 20250514 | 133300 | 24089701750 | 21700 | 21750 | 21750 | 21700 | 602 |
| 305 | 20250514 | 133200 | 24076636550 | 21750 | 21700 | 21750 | 21700 | 840 |
| 306 | 20250514 | 133100 | 24058386500 | 21750 | 21750 | 21750 | 21750 | 810 |
| 307 | 20250514 | 133000 | 24040769000 | 21750 | 21800 | 21800 | 21750 | 596 |
| 308 | 20250514 | 132900 | 24027804400 | 21800 | 21800 | 21800 | 21750 | 144 |
| 309 | 20250514 | 132800 | 24024665700 | 21750 | 21750 | 21800 | 21750 | 1866 |
| 310 | 20250514 | 132700 | 23984055000 | 21775 | 21800 | 21800 | 21750 | 753 |
| 311 | 20250514 | 132600 | 23967642450 | 21800 | 21750 | 21800 | 21700 | 3543 |
| 312 | 20250514 | 132500 | 23890569800 | 21750 | 21700 | 21750 | 21700 | 215 |
| 313 | 20250514 | 132400 | 23885904250 | 21750 | 21700 | 21750 | 21650 | 2519 |
| 314 | 20250514 | 132300 | 23831313050 | 21650 | 21650 | 21700 | 21650 | 407 |
| 315 | 20250514 | 132200 | 23822492900 | 21700 | 21750 | 21750 | 21700 | 88 |
| 316 | 20250514 | 132100 | 23820583100 | 21750 | 21700 | 21750 | 21700 | 517 |
| 317 | 20250514 | 132000 | 23809353100 | 21700 | 21700 | 21750 | 21700 | 34 |
| 318 | 20250514 | 131900 | 23808615050 | 21750 | 21700 | 21750 | 21700 | 551 |
| 319 | 20250514 | 131800 | 23796658250 | 21700 | 21700 | 21700 | 21650 | 658 |
| 320 | 20250514 | 131700 | 23782384550 | 21700 | 21700 | 21700 | 21700 | 436 |
| 321 | 20250514 | 131600 | 23772923350 | 21750 | 21750 | 21750 | 21700 | 419 |
| 322 | 20250514 | 131500 | 23763824400 | 21750 | 21700 | 21750 | 21700 | 76 |
| 323 | 20250514 | 131400 | 23762171450 | 21700 | 21700 | 21700 | 21700 | 400 |
| 324 | 20250514 | 131300 | 23753491450 | 21700 | 21700 | 21700 | 21650 | 808 |
| 325 | 20250514 | 131200 | 23735957925 | 21700 | 21750 | 21750 | 21700 | 892 |
| 326 | 20250514 | 131100 | 23716595575 | 21750 | 21750 | 21750 | 21700 | 81 |
| 327 | 20250514 | 131000 | 23714835075 | 21750 | 21700 | 21750 | 21700 | 209 |
| 328 | 20250514 | 130900 | 23710298025 | 21700 | 21700 | 21750 | 21700 | 560 |
| 329 | 20250514 | 130800 | 23698145975 | 21650 | 21650 | 21650 | 21650 | 56 |
| 330 | 20250514 | 130700 | 23696933575 | 21650 | 21650 | 21650 | 21650 | 184 |
| 331 | 20250514 | 130600 | 23692949975 | 21650 | 21600 | 21650 | 21600 | 230 |
| 332 | 20250514 | 130500 | 23687973375 | 21650 | 21650 | 21650 | 21600 | 2210 |
| 333 | 20250514 | 130400 | 23640217425 | 21650 | 21650 | 21650 | 21650 | 200 |
| 334 | 20250514 | 130300 | 23635887425 | 21650 | 21700 | 21700 | 21650 | 673 |
| 335 | 20250514 | 130200 | 23621285075 | 21700 | 21650 | 21700 | 21650 | 630 |
| 336 | 20250514 | 130100 | 23607645525 | 21650 | 21650 | 21700 | 21600 | 1758 |
| 337 | 20250514 | 130000 | 23569545425 | 21650 | 21650 | 21700 | 21650 | 1909 |
| 338 | 20250514 | 125900 | 23528213625 | 21650 | 21700 | 21700 | 21650 | 500 |
| 339 | 20250514 | 125800 | 23517366625 | 21700 | 21700 | 21700 | 21650 | 150 |
| 340 | 20250514 | 125700 | 23514111825 | 21700 | 21700 | 21700 | 21650 | 96 |
| 341 | 20250514 | 125600 | 23512030825 | 21650 | 21650 | 21700 | 21650 | 125 |
| 342 | 20250514 | 125500 | 23509323825 | 21700 | 21650 | 21700 | 21650 | 204 |
| 343 | 20250514 | 125400 | 23504906225 | 21650 | 21700 | 21700 | 21650 | 141 |
| 344 | 20250514 | 125300 | 23501848175 | 21700 | 21750 | 21750 | 21650 | 1304 |
| 345 | 20250514 | 125200 | 23473587075 | 21750 | 21700 | 21750 | 21650 | 1925 |
| 346 | 20250514 | 125100 | 23431822225 | 21700 | 21675 | 21750 | 21675 | 2536 |
| 347 | 20250514 | 125000 | 23376789700 | 21675 | 21650 | 21700 | 21650 | 238 |
| 348 | 20250514 | 124900 | 23371633825 | 21650 | 21600 | 21650 | 21600 | 204 |
| 349 | 20250514 | 124800 | 23367221975 | 21650 | 21650 | 21650 | 21650 | 353 |
| 350 | 20250514 | 124700 | 23359579525 | 21650 | 21600 | 21650 | 21600 | 83 |
| 351 | 20250514 | 124600 | 23357786675 | 21600 | 21600 | 21600 | 21550 | 74 |
| 352 | 20250514 | 124500 | 23356190525 | 21600 | 21550 | 21600 | 21500 | 666 |
| 353 | 20250514 | 124400 | 23341821275 | 21550 | 21600 | 21600 | 21550 | 230 |
| 354 | 20250514 | 124300 | 23336864225 | 21550 | 21550 | 21550 | 21550 | 889 |
| 355 | 20250514 | 124200 | 23317706275 | 21550 | 21550 | 21650 | 21550 | 848 |
| 356 | 20250514 | 124100 | 23299394475 | 21550 | 21550 | 21550 | 21550 | 0 |
| 357 | 20250514 | 124000 | 23299394475 | 21550 | 21550 | 21550 | 21550 | 14 |
| 358 | 20250514 | 123900 | 23299092775 | 21600 | 21550 | 21600 | 21500 | 658 |
| 359 | 20250514 | 123800 | 23284928325 | 21500 | 21500 | 21500 | 21450 | 1119 |
| 360 | 20250514 | 123700 | 23260890825 | 21500 | 21500 | 21550 | 21500 | 2202 |
| 361 | 20250514 | 123600 | 23213547575 | 21500 | 21550 | 21550 | 21500 | 1863 |
| 362 | 20250514 | 123500 | 23173441325 | 21550 | 21550 | 21550 | 21550 | 77 |
| 363 | 20250514 | 123400 | 23171781975 | 21600 | 21550 | 21600 | 21550 | 243 |
| 364 | 20250514 | 123300 | 23166544825 | 21550 | 21550 | 21550 | 21550 | 532 |
| 365 | 20250514 | 123200 | 23155080225 | 21550 | 21550 | 21550 | 21500 | 263 |
| 366 | 20250514 | 123100 | 23149420725 | 21550 | 21550 | 21600 | 21550 | 227 |
| 367 | 20250514 | 123000 | 23144528325 | 21550 | 21550 | 21550 | 21550 | 6 |
| 368 | 20250514 | 122900 | 23144399025 | 21550 | 21500 | 21550 | 21500 | 1146 |
| 369 | 20250514 | 122800 | 23119738525 | 21500 | 21500 | 21550 | 21500 | 4031 |
| 370 | 20250514 | 122700 | 23033070475 | 21550 | 21550 | 21600 | 21550 | 1454 |
| 371 | 20250514 | 122600 | 23001736725 | 21600 | 21600 | 21600 | 21550 | 9 |
| 372 | 20250514 | 122500 | 23001542425 | 21600 | 21600 | 21600 | 21600 | 54 |
| 373 | 20250514 | 122400 | 23000376025 | 21600 | 21550 | 21600 | 21550 | 841 |
| 374 | 20250514 | 122300 | 22982249675 | 21600 | 21600 | 21650 | 21600 | 1736 |
| 375 | 20250514 | 122200 | 22944727025 | 21650 | 21600 | 21650 | 21600 | 208 |
| 376 | 20250514 | 122100 | 22940224225 | 21600 | 21600 | 21650 | 21600 | 67 |
| 377 | 20250514 | 122000 | 22938776525 | 21650 | 21600 | 21650 | 21600 | 211 |
| 378 | 20250514 | 121900 | 22934218425 | 21600 | 21600 | 21600 | 21600 | 270 |
| 379 | 20250514 | 121800 | 22928386425 | 21600 | 21600 | 21600 | 21550 | 391 |
| 380 | 20250514 | 121700 | 22919940975 | 21600 | 21600 | 21600 | 21600 | 176 |
| 381 | 20250514 | 121600 | 22916139375 | 21550 | 21550 | 21600 | 21550 | 131 |
| 382 | 20250514 | 121500 | 22913313775 | 21550 | 21550 | 21550 | 21550 | 1526 |
| 383 | 20250514 | 121400 | 22880428475 | 21550 | 21600 | 21600 | 21550 | 905 |
| 384 | 20250514 | 121300 | 22860882125 | 21600 | 21600 | 21650 | 21600 | 100 |
| 385 | 20250514 | 121200 | 22858722075 | 21600 | 21600 | 21600 | 21600 | 52 |
| 386 | 20250514 | 121100 | 22857598875 | 21600 | 21650 | 21650 | 21600 | 65 |
| 387 | 20250514 | 121000 | 22856194775 | 21600 | 21600 | 21600 | 21600 | 440 |
| 388 | 20250514 | 120900 | 22846690775 | 21600 | 21650 | 21650 | 21600 | 860 |
| 389 | 20250514 | 120800 | 22828109775 | 21650 | 21625 | 21650 | 21625 | 14 |
| 390 | 20250514 | 120700 | 22827806800 | 21600 | 21650 | 21650 | 21600 | 126 |
| 391 | 20250514 | 120600 | 22825085150 | 21600 | 21600 | 21600 | 21550 | 1160 |
| 392 | 20250514 | 120500 | 22800065850 | 21550 | 21600 | 21600 | 21550 | 340 |
| 393 | 20250514 | 120400 | 22792735200 | 21550 | 21550 | 21550 | 21550 | 95 |
| 394 | 20250514 | 120300 | 22790687950 | 21550 | 21600 | 21600 | 21550 | 1722 |
| 395 | 20250514 | 120200 | 22753575950 | 21550 | 21550 | 21550 | 21550 | 242 |
| 396 | 20250514 | 120100 | 22748360850 | 21550 | 21550 | 21600 | 21550 | 398 |
| 397 | 20250514 | 120000 | 22739783400 | 21550 | 21600 | 21600 | 21550 | 645 |
| 398 | 20250514 | 115900 | 22725855550 | 21600 | 21600 | 21600 | 21550 | 307 |
| 399 | 20250514 | 115800 | 22719225900 | 21600 | 21600 | 21600 | 21600 | 889 |
| 400 | 20250514 | 115700 | 22700023500 | 21600 | 21600 | 21600 | 21600 | 282 |
| 401 | 20250514 | 115600 | 22693932300 | 21600 | 21600 | 21650 | 21600 | 666 |
| 402 | 20250514 | 115500 | 22679541300 | 21600 | 21600 | 21600 | 21600 | 1934 |
| 403 | 20250514 | 115400 | 22637766900 | 21600 | 21600 | 21650 | 21600 | 1285 |
| 404 | 20250514 | 115300 | 22610010700 | 21600 | 21600 | 21650 | 21600 | 1283 |
| 405 | 20250514 | 115200 | 22582295025 | 21600 | 21650 | 21650 | 21600 | 408 |
| 406 | 20250514 | 115100 | 22573474325 | 21600 | 21600 | 21650 | 21600 | 986 |
| 407 | 20250514 | 115000 | 22552168125 | 21600 | 21650 | 21650 | 21600 | 983 |
| 408 | 20250514 | 114900 | 22530931025 | 21650 | 21650 | 21650 | 21600 | 1056 |
| 409 | 20250514 | 114800 | 22508078725 | 21650 | 21700 | 21700 | 21650 | 310 |
| 410 | 20250514 | 114700 | 22501366725 | 21650 | 21650 | 21700 | 21650 | 510 |
| 411 | 20250514 | 114600 | 22490324225 | 21650 | 21675 | 21675 | 21650 | 973 |
| 412 | 20250514 | 114500 | 22469258725 | 21700 | 21675 | 21700 | 21675 | 4 |
| 413 | 20250514 | 114400 | 22469171975 | 21650 | 21650 | 21700 | 21650 | 216 |
| 414 | 20250514 | 114300 | 22464494675 | 21650 | 21600 | 21650 | 21600 | 413 |
| 415 | 20250514 | 114200 | 22455559925 | 21600 | 21600 | 21650 | 21600 | 1123 |
| 416 | 20250514 | 114100 | 22431285825 | 21650 | 21650 | 21700 | 21650 | 2428 |
| 417 | 20250514 | 114000 | 22378719075 | 21700 | 21650 | 21700 | 21650 | 326 |
| 418 | 20250514 | 113900 | 22371659875 | 21700 | 21700 | 21700 | 21650 | 277 |
| 419 | 20250514 | 113800 | 22365662275 | 21700 | 21750 | 21750 | 21700 | 523 |
| 420 | 20250514 | 113700 | 22354312325 | 21750 | 21750 | 21750 | 21700 | 1331 |
| 421 | 20250514 | 113600 | 22325429025 | 21750 | 21800 | 21800 | 21700 | 1341 |
| 422 | 20250514 | 113500 | 22296301525 | 21800 | 21750 | 21800 | 21700 | 1479 |
| 423 | 20250514 | 113400 | 22264155275 | 21700 | 21750 | 21750 | 21700 | 306 |
| 424 | 20250514 | 113300 | 22257499875 | 21750 | 21800 | 21800 | 21700 | 195 |
| 425 | 20250514 | 113200 | 22253262475 | 21750 | 21750 | 21800 | 21750 | 559 |
| 426 | 20250514 | 113100 | 22241104075 | 21750 | 21750 | 21750 | 21750 | 237 |
| 427 | 20250514 | 113000 | 22235949325 | 21700 | 21650 | 21750 | 21650 | 1443 |
| 428 | 20250514 | 112900 | 22204633375 | 21700 | 21700 | 21750 | 21650 | 1185 |
| 429 | 20250514 | 112800 | 22178892800 | 21700 | 21700 | 21700 | 21650 | 1371 |
| 430 | 20250514 | 112700 | 22149207700 | 21700 | 21675 | 21700 | 21650 | 161 |
| 431 | 20250514 | 112600 | 22145718950 | 21700 | 21650 | 21700 | 21650 | 802 |
| 432 | 20250514 | 112500 | 22128339500 | 21700 | 21700 | 21750 | 21700 | 1289 |
| 433 | 20250514 | 112400 | 22100367750 | 21750 | 21750 | 21750 | 21700 | 65 |
| 434 | 20250514 | 112300 | 22098955600 | 21750 | 21750 | 21750 | 21650 | 510 |
| 435 | 20250514 | 112200 | 22087870000 | 21750 | 21750 | 21750 | 21650 | 463 |
| 436 | 20250514 | 112100 | 22077821450 | 21750 | 21650 | 21750 | 21650 | 419 |
| 437 | 20250514 | 112000 | 22068731850 | 21700 | 21700 | 21700 | 21650 | 429 |
| 438 | 20250514 | 111900 | 22059432650 | 21700 | 21600 | 21700 | 21600 | 483 |
| 439 | 20250514 | 111800 | 22048977750 | 21650 | 21650 | 21650 | 21600 | 507 |
| 440 | 20250514 | 111700 | 22038021375 | 21650 | 21650 | 21650 | 21600 | 229 |
| 441 | 20250514 | 111600 | 22033064975 | 21650 | 21650 | 21700 | 21600 | 582 |
| 442 | 20250514 | 111500 | 22020461075 | 21650 | 21700 | 21700 | 21650 | 780 |
| 443 | 20250514 | 111400 | 22003565225 | 21750 | 21800 | 21850 | 21650 | 2637 |
| 444 | 20250514 | 111300 | 21946133175 | 21750 | 21600 | 21800 | 21600 | 6810 |
| 445 | 20250514 | 111200 | 21798149675 | 21600 | 21600 | 21650 | 21550 | 2669 |
| 446 | 20250514 | 111100 | 21740537950 | 21600 | 21650 | 21650 | 21600 | 479 |
| 447 | 20250514 | 111000 | 21730191500 | 21650 | 21600 | 21700 | 21600 | 1207 |
| 448 | 20250514 | 110900 | 21704067300 | 21600 | 21700 | 21700 | 21600 | 966 |
| 449 | 20250514 | 110800 | 21683190300 | 21650 | 21700 | 21700 | 21600 | 385 |
| 450 | 20250514 | 110700 | 21674840000 | 21700 | 21650 | 21700 | 21600 | 471 |
| 451 | 20250514 | 110600 | 21664650550 | 21650 | 21600 | 21700 | 21600 | 2309 |
| 452 | 20250514 | 110500 | 21614694650 | 21600 | 21600 | 21650 | 21600 | 481 |
| 453 | 20250514 | 110400 | 21604304750 | 21600 | 21600 | 21650 | 21600 | 2433 |
| 454 | 20250514 | 110300 | 21551751600 | 21650 | 21650 | 21650 | 21600 | 276 |
| 455 | 20250514 | 110200 | 21545784200 | 21650 | 21600 | 21650 | 21600 | 565 |
| 456 | 20250514 | 110100 | 21533575250 | 21600 | 21700 | 21700 | 21600 | 1056 |
| 457 | 20250514 | 110000 | 21510722225 | 21650 | 21650 | 21700 | 21600 | 2097 |
| 458 | 20250514 | 105900 | 21465339300 | 21700 | 21700 | 21700 | 21650 | 1264 |
| 459 | 20250514 | 105800 | 21437925500 | 21700 | 21700 | 21700 | 21650 | 775 |
| 460 | 20250514 | 105700 | 21421122950 | 21700 | 21700 | 21750 | 21650 | 896 |
| 461 | 20250514 | 105600 | 21401702450 | 21750 | 21650 | 21750 | 21650 | 624 |
| 462 | 20250514 | 105500 | 21388163900 | 21700 | 21600 | 21700 | 21600 | 1251 |
| 463 | 20250514 | 105400 | 21361068400 | 21650 | 21700 | 21700 | 21600 | 2494 |
| 464 | 20250514 | 105300 | 21307129000 | 21700 | 21650 | 21750 | 21600 | 3678 |
| 465 | 20250514 | 105200 | 21227370525 | 21600 | 21600 | 21650 | 21550 | 2421 |
| 466 | 20250514 | 105100 | 21175088475 | 21600 | 21550 | 21650 | 21500 | 1475 |
| 467 | 20250514 | 105000 | 21143276850 | 21550 | 21450 | 21550 | 21450 | 1580 |
| 468 | 20250514 | 104900 | 21109326700 | 21500 | 21500 | 21550 | 21350 | 9868 |
| 469 | 20250514 | 104800 | 20897839550 | 21500 | 21550 | 21600 | 21500 | 7294 |
| 470 | 20250514 | 104700 | 20740842100 | 21600 | 21500 | 21600 | 21500 | 2513 |
| 471 | 20250514 | 104600 | 20686666150 | 21500 | 21500 | 21550 | 21450 | 2713 |
| 472 | 20250514 | 104500 | 20628353000 | 21450 | 21550 | 21600 | 21450 | 7312 |
| 473 | 20250514 | 104400 | 20471063400 | 21550 | 21850 | 21900 | 21550 | 10249 |
| 474 | 20250514 | 104300 | 20248674150 | 21850 | 21450 | 21850 | 21400 | 14563 |
| 475 | 20250514 | 104200 | 19934662500 | 21450 | 21700 | 21800 | 21350 | 21709 |
| 476 | 20250514 | 104100 | 19466545525 | 21700 | 21850 | 21900 | 21700 | 11179 |
| 477 | 20250514 | 104000 | 19223162525 | 21850 | 21700 | 21900 | 21650 | 15039 |
| 478 | 20250514 | 103900 | 18895419850 | 21650 | 22000 | 22000 | 21550 | 43840 |
| 479 | 20250514 | 103800 | 17940733900 | 21950 | 21950 | 22450 | 21950 | 37985 |
| 480 | 20250514 | 103700 | 17097827825 | 22000 | 22150 | 22350 | 21950 | 56695 |
| 481 | 20250514 | 103600 | 15843724825 | 22150 | 22100 | 22350 | 22050 | 66340 |
| 482 | 20250514 | 103500 | 14369976125 | 22050 | 22450 | 22900 | 21850 | 126758 |
| 483 | 20250514 | 103400 | 11540342350 | 22450 | 21350 | 23200 | 21350 | 223795 |
| 484 | 20250514 | 103300 | 6500239050 | 21350 | 21250 | 21350 | 21250 | 4764 |
| 485 | 20250514 | 103200 | 6398779100 | 21250 | 21100 | 21250 | 21100 | 3019 |
| 486 | 20250514 | 103100 | 6334833550 | 21100 | 21150 | 21150 | 21100 | 180 |
| 487 | 20250514 | 103000 | 6331033525 | 21150 | 21150 | 21150 | 21150 | 193 |
| 488 | 20250514 | 102900 | 6326951575 | 21150 | 21150 | 21150 | 21150 | 415 |
| 489 | 20250514 | 102800 | 6318174325 | 21150 | 21150 | 21150 | 21100 | 469 |
| 490 | 20250514 | 102700 | 6308256225 | 21100 | 21150 | 21150 | 21100 | 849 |
| 491 | 20250514 | 102600 | 6290335325 | 21150 | 21150 | 21200 | 21100 | 4336 |
| 492 | 20250514 | 102500 | 6198777725 | 21150 | 21150 | 21150 | 21150 | 1595 |
| 493 | 20250514 | 102400 | 6165043475 | 21150 | 21200 | 21200 | 21150 | 222 |
| 494 | 20250514 | 102300 | 6160338975 | 21250 | 21200 | 21250 | 21150 | 1139 |
| 495 | 20250514 | 102200 | 6136230725 | 21200 | 21300 | 21300 | 21200 | 2394 |
| 496 | 20250514 | 102100 | 6085438275 | 21300 | 21350 | 21350 | 21300 | 235 |
| 497 | 20250514 | 102000 | 6080432675 | 21300 | 21300 | 21350 | 21250 | 1064 |
| 498 | 20250514 | 101900 | 6057808875 | 21300 | 21250 | 21300 | 21250 | 942 |
| 499 | 20250514 | 101800 | 6037780975 | 21250 | 21300 | 21300 | 21250 | 583 |
| 500 | 20250514 | 101700 | 6025372975 | 21300 | 21400 | 21400 | 21250 | 1829 |
| 501 | 20250514 | 101600 | 5986440575 | 21400 | 21350 | 21400 | 21350 | 1573 |
| 502 | 20250514 | 101500 | 5952851075 | 21350 | 21300 | 21350 | 21300 | 912 |
| 503 | 20250514 | 101400 | 5933391275 | 21300 | 21350 | 21350 | 21300 | 965 |
| 504 | 20250514 | 101300 | 5912808125 | 21350 | 21300 | 21350 | 21300 | 1131 |
| 505 | 20250514 | 101200 | 5888713025 | 21300 | 21250 | 21300 | 21250 | 179 |
| 506 | 20250514 | 101100 | 5884906725 | 21250 | 21250 | 21250 | 21250 | 208 |
| 507 | 20250514 | 101000 | 5880486725 | 21250 | 21250 | 21300 | 21250 | 563 |
| 508 | 20250514 | 100900 | 5868520000 | 21250 | 21250 | 21250 | 21250 | 101 |
| 509 | 20250514 | 100800 | 5866373750 | 21250 | 21250 | 21300 | 21250 | 615 |
| 510 | 20250514 | 100700 | 5853304900 | 21250 | 21350 | 21350 | 21250 | 680 |
| 511 | 20250514 | 100600 | 5838837850 | 21300 | 21350 | 21350 | 21250 | 181 |
| 512 | 20250514 | 100500 | 5834983450 | 21350 | 21300 | 21350 | 21300 | 930 |
| 513 | 20250514 | 100400 | 5815136250 | 21300 | 21350 | 21350 | 21300 | 174 |
| 514 | 20250514 | 100300 | 5811428900 | 21350 | 21300 | 21350 | 21250 | 705 |
| 515 | 20250514 | 100200 | 5796414550 | 21350 | 21350 | 21350 | 21300 | 420 |
| 516 | 20250514 | 100100 | 5787465450 | 21350 | 21400 | 21400 | 21300 | 606 |
| 517 | 20250514 | 100000 | 5774540000 | 21400 | 21350 | 21400 | 21350 | 1101 |
| 518 | 20250514 | 095900 | 5751004150 | 21400 | 21400 | 21400 | 21350 | 1581 |
| 519 | 20250514 | 095800 | 5717197650 | 21400 | 21300 | 21400 | 21250 | 6474 |
| 520 | 20250514 | 095700 | 5578943450 | 21300 | 21250 | 21300 | 21250 | 1461 |
| 521 | 20250514 | 095600 | 5547845125 | 21300 | 21200 | 21300 | 21200 | 2069 |
| 522 | 20250514 | 095500 | 5503893925 | 21200 | 21250 | 21250 | 21200 | 988 |
| 523 | 20250514 | 095400 | 5482915925 | 21250 | 21200 | 21250 | 21150 | 1808 |
| 524 | 20250514 | 095300 | 5444585575 | 21150 | 21150 | 21200 | 21100 | 366 |
| 525 | 20250514 | 095200 | 5436842825 | 21150 | 21150 | 21200 | 21100 | 3136 |
| 526 | 20250514 | 095100 | 5370550275 | 21200 | 21200 | 21225 | 21150 | 2447 |
| 527 | 20250514 | 095000 | 5318722950 | 21200 | 21250 | 21250 | 21200 | 2400 |
| 528 | 20250514 | 094900 | 5267828675 | 21250 | 21250 | 21250 | 21200 | 661 |
| 529 | 20250514 | 094800 | 5253790975 | 21250 | 21250 | 21250 | 21200 | 215 |
| 530 | 20250514 | 094700 | 5249222375 | 21250 | 21200 | 21250 | 21200 | 3169 |
| 531 | 20250514 | 094600 | 5181973225 | 21150 | 21200 | 21200 | 21150 | 576 |
| 532 | 20250514 | 094500 | 5169787675 | 21150 | 21200 | 21250 | 21150 | 2204 |
| 533 | 20250514 | 094400 | 5123063625 | 21200 | 21200 | 21200 | 21150 | 796 |
| 534 | 20250514 | 094300 | 5106193075 | 21150 | 21150 | 21200 | 21150 | 255 |
| 535 | 20250514 | 094200 | 5100790475 | 21175 | 21250 | 21250 | 21150 | 2228 |
| 536 | 20250514 | 094100 | 5053550800 | 21250 | 21250 | 21250 | 21200 | 942 |
| 537 | 20250514 | 094000 | 5033555900 | 21250 | 21250 | 21250 | 21200 | 562 |
| 538 | 20250514 | 093900 | 5021619500 | 21250 | 21200 | 21250 | 21200 | 900 |
| 539 | 20250514 | 093800 | 5002499200 | 21200 | 21250 | 21300 | 21200 | 3373 |
| 540 | 20250514 | 093700 | 4930847350 | 21250 | 21250 | 21250 | 21200 | 133 |
| 541 | 20250514 | 093600 | 4928024750 | 21250 | 21200 | 21250 | 21150 | 3065 |
| 542 | 20250514 | 093500 | 4863118250 | 21200 | 21250 | 21250 | 21150 | 3472 |
| 543 | 20250514 | 093400 | 4789476725 | 21250 | 21200 | 21250 | 21200 | 929 |
| 544 | 20250514 | 093300 | 4769770500 | 21250 | 21200 | 21250 | 21150 | 916 |
| 545 | 20250514 | 093200 | 4750349775 | 21200 | 21100 | 21200 | 21100 | 3307 |
| 546 | 20250514 | 093100 | 4680324200 | 21125 | 21150 | 21150 | 21100 | 560 |
| 547 | 20250514 | 093000 | 4668493825 | 21150 | 21100 | 21150 | 21100 | 2022 |
| 548 | 20250514 | 092900 | 4625800575 | 21150 | 21100 | 21150 | 21100 | 915 |
| 549 | 20250514 | 092800 | 4606468975 | 21150 | 21100 | 21150 | 21100 | 1201 |
| 550 | 20250514 | 092700 | 4581126375 | 21000 | 21050 | 21100 | 20950 | 5462 |
| 551 | 20250514 | 092600 | 4466337575 | 21050 | 21100 | 21150 | 21050 | 3022 |
| 552 | 20250514 | 092500 | 4402673325 | 21150 | 21100 | 21150 | 21050 | 964 |
| 553 | 20250514 | 092400 | 4382329675 | 21150 | 21150 | 21150 | 21100 | 566 |
| 554 | 20250514 | 092300 | 4370383975 | 21100 | 21200 | 21200 | 21000 | 1901 |
| 555 | 20250514 | 092200 | 4330347175 | 21050 | 21050 | 21200 | 21000 | 3622 |
| 556 | 20250514 | 092100 | 4254057525 | 21100 | 21100 | 21150 | 21050 | 745 |
| 557 | 20250514 | 092000 | 4238345675 | 21100 | 21100 | 21150 | 21050 | 2930 |
| 558 | 20250514 | 091900 | 4176608675 | 21150 | 21200 | 21200 | 21100 | 3408 |
| 559 | 20250514 | 091800 | 4104588775 | 21200 | 21200 | 21250 | 21150 | 3241 |
| 560 | 20250514 | 091700 | 4035979000 | 21200 | 21150 | 21200 | 21100 | 1783 |
| 561 | 20250514 | 091600 | 3998241400 | 21150 | 21100 | 21150 | 21000 | 3220 |
| 562 | 20250514 | 091500 | 3930570800 | 21100 | 20950 | 21100 | 20950 | 3212 |
| 563 | 20250514 | 091400 | 3863000575 | 20950 | 21000 | 21050 | 20950 | 2926 |
| 564 | 20250514 | 091300 | 3801567025 | 21000 | 20950 | 21025 | 20950 | 2285 |
| 565 | 20250514 | 091200 | 3753627075 | 21000 | 20950 | 21000 | 20900 | 5245 |
| 566 | 20250514 | 091100 | 3643832475 | 21050 | 21050 | 21100 | 20950 | 8638 |
| 567 | 20250514 | 091000 | 3462304300 | 21050 | 21100 | 21150 | 21000 | 3632 |
| 568 | 20250514 | 090900 | 3385765700 | 21100 | 20900 | 21100 | 20900 | 2987 |
| 569 | 20250514 | 090800 | 3323105350 | 20850 | 20800 | 20950 | 20700 | 12601 |
| 570 | 20250514 | 090700 | 3061119550 | 20750 | 20900 | 20950 | 20750 | 8707 |
| 571 | 20250514 | 090600 | 2879727200 | 20900 | 21000 | 21000 | 20850 | 13680 |
| 572 | 20250514 | 090500 | 2593746350 | 21000 | 21050 | 21100 | 20950 | 8771 |
| 573 | 20250514 | 090400 | 2409254150 | 21100 | 21050 | 21150 | 21050 | 6564 |
| 574 | 20250514 | 090300 | 2270983975 | 21050 | 21200 | 21250 | 21000 | 14331 |
| 575 | 20250514 | 090200 | 1968996875 | 21200 | 21050 | 21250 | 21050 | 14178 |
| 576 | 20250514 | 090100 | 1668958275 | 21000 | 21350 | 21400 | 20850 | 34643 |
| 577 | 20250514 | 090000 | 937779100 | 21300 | 21600 | 21650 | 21050 | 43587 |