31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250516 | 185700 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 3023 |
| 3 | 20250516 | 185600 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 4 | 20250516 | 185500 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 5 | 20250516 | 185400 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 6 | 20250516 | 185300 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 7 | 20250516 | 185200 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 8 | 20250516 | 185100 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 9 | 20250516 | 185000 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 10 | 20250516 | 184900 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 11 | 20250516 | 184800 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 12 | 20250516 | 184700 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 13 | 20250516 | 184600 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 14 | 20250516 | 184500 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 15 | 20250516 | 184400 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 16 | 20250516 | 184300 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 17 | 20250516 | 184200 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 18 | 20250516 | 184100 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 19 | 20250516 | 184000 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 20 | 20250516 | 183900 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 21 | 20250516 | 183800 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 22 | 20250516 | 183700 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 23 | 20250516 | 183600 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 24 | 20250516 | 183500 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 25 | 20250516 | 183400 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 26 | 20250516 | 183300 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 27 | 20250516 | 183200 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 28 | 20250516 | 183100 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 29 | 20250516 | 183000 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 30 | 20250516 | 182900 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 31 | 20250516 | 182800 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 32 | 20250516 | 182700 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 3023 |
| 33 | 20250516 | 182600 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 34 | 20250516 | 182500 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 35 | 20250516 | 182400 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 36 | 20250516 | 182300 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 37 | 20250516 | 182200 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 38 | 20250516 | 182100 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 39 | 20250516 | 182000 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 40 | 20250516 | 181900 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 41 | 20250516 | 181800 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 42 | 20250516 | 181700 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 43 | 20250516 | 181600 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 44 | 20250516 | 181500 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 45 | 20250516 | 181400 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 46 | 20250516 | 181300 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 47 | 20250516 | 181200 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 48 | 20250516 | 181100 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 49 | 20250516 | 181000 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 50 | 20250516 | 180900 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 51 | 20250516 | 180800 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 52 | 20250516 | 180700 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 53 | 20250516 | 180600 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 54 | 20250516 | 180500 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 55 | 20250516 | 180400 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 56 | 20250516 | 180300 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 57 | 20250516 | 180200 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 58 | 20250516 | 180100 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 59 | 20250516 | 180000 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 60 | 20250516 | 175900 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 61 | 20250516 | 175800 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 62 | 20250516 | 175700 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 3023 |
| 63 | 20250516 | 175600 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 64 | 20250516 | 175500 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 65 | 20250516 | 175400 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 66 | 20250516 | 175300 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 67 | 20250516 | 175200 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 68 | 20250516 | 175100 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 69 | 20250516 | 175000 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 70 | 20250516 | 174900 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 71 | 20250516 | 174800 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 72 | 20250516 | 174700 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 73 | 20250516 | 174600 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 74 | 20250516 | 174500 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 75 | 20250516 | 174400 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 76 | 20250516 | 174300 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 77 | 20250516 | 174200 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 78 | 20250516 | 174100 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 79 | 20250516 | 174000 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 80 | 20250516 | 173900 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 81 | 20250516 | 173800 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 82 | 20250516 | 173700 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 83 | 20250516 | 173600 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 84 | 20250516 | 173500 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 85 | 20250516 | 173400 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 86 | 20250516 | 173300 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 87 | 20250516 | 173200 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 88 | 20250516 | 173100 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 89 | 20250516 | 173000 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 90 | 20250516 | 172900 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 91 | 20250516 | 172800 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 92 | 20250516 | 172700 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 3023 |
| 93 | 20250516 | 172600 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 94 | 20250516 | 172500 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 95 | 20250516 | 172400 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 96 | 20250516 | 172300 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 97 | 20250516 | 172200 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 98 | 20250516 | 172100 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 99 | 20250516 | 172000 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 100 | 20250516 | 171900 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 101 | 20250516 | 171800 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 102 | 20250516 | 171700 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 103 | 20250516 | 171600 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 104 | 20250516 | 171500 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 105 | 20250516 | 171400 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 106 | 20250516 | 171300 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 107 | 20250516 | 171200 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 108 | 20250516 | 171100 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 109 | 20250516 | 171000 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 110 | 20250516 | 170900 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 111 | 20250516 | 170800 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 112 | 20250516 | 170700 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 113 | 20250516 | 170600 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 114 | 20250516 | 170500 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 115 | 20250516 | 170400 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 116 | 20250516 | 170300 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 117 | 20250516 | 170200 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 118 | 20250516 | 170100 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 119 | 20250516 | 170000 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 120 | 20250516 | 165900 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 121 | 20250516 | 165800 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 122 | 20250516 | 165700 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 3023 |
| 123 | 20250516 | 165600 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 124 | 20250516 | 165500 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 125 | 20250516 | 165400 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 126 | 20250516 | 165300 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 127 | 20250516 | 165200 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 128 | 20250516 | 165100 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 129 | 20250516 | 165000 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 130 | 20250516 | 164900 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 131 | 20250516 | 164800 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 132 | 20250516 | 164700 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 133 | 20250516 | 164600 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 134 | 20250516 | 164500 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 135 | 20250516 | 164400 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 136 | 20250516 | 164300 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 137 | 20250516 | 164200 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 138 | 20250516 | 164100 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 139 | 20250516 | 164000 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 140 | 20250516 | 163900 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 141 | 20250516 | 163800 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 142 | 20250516 | 163700 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 143 | 20250516 | 163600 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 144 | 20250516 | 163500 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 145 | 20250516 | 163400 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 146 | 20250516 | 163300 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 147 | 20250516 | 163200 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 148 | 20250516 | 163100 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 149 | 20250516 | 163000 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 150 | 20250516 | 162900 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 151 | 20250516 | 162800 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 152 | 20250516 | 162700 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 3023 |
| 153 | 20250516 | 162600 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 154 | 20250516 | 162500 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 155 | 20250516 | 162400 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 156 | 20250516 | 162300 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 157 | 20250516 | 162200 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 158 | 20250516 | 162100 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 159 | 20250516 | 162000 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 160 | 20250516 | 161900 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 161 | 20250516 | 161800 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 162 | 20250516 | 161700 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 163 | 20250516 | 161600 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 164 | 20250516 | 161500 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 165 | 20250516 | 161400 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 166 | 20250516 | 161300 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 167 | 20250516 | 161200 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 168 | 20250516 | 161100 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 169 | 20250516 | 161000 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 170 | 20250516 | 160900 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 171 | 20250516 | 160800 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 172 | 20250516 | 160700 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 173 | 20250516 | 160600 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 174 | 20250516 | 160500 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 175 | 20250516 | 160400 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 176 | 20250516 | 160300 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 177 | 20250516 | 160200 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 178 | 20250516 | 160100 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 179 | 20250516 | 160000 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 180 | 20250516 | 155900 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 181 | 20250516 | 155800 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 182 | 20250516 | 155700 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 3023 |
| 183 | 20250516 | 155600 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 184 | 20250516 | 155500 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 185 | 20250516 | 155400 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 186 | 20250516 | 155300 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 187 | 20250516 | 155200 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 188 | 20250516 | 155100 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 189 | 20250516 | 155000 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 190 | 20250516 | 154900 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 191 | 20250516 | 154800 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 192 | 20250516 | 154700 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 193 | 20250516 | 154600 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 194 | 20250516 | 154500 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 195 | 20250516 | 154400 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 196 | 20250516 | 154300 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 197 | 20250516 | 154200 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 198 | 20250516 | 154100 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 199 | 20250516 | 154000 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 200 | 20250516 | 153900 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 201 | 20250516 | 153800 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 202 | 20250516 | 153700 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 203 | 20250516 | 153600 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 204 | 20250516 | 153500 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 205 | 20250516 | 153400 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 206 | 20250516 | 153300 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 207 | 20250516 | 153200 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 208 | 20250516 | 153100 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 0 |
| 209 | 20250516 | 153000 | 1748040575 | 21650 | 21650 | 21650 | 21650 | 3023 |
| 210 | 20250516 | 152900 | 1682592625 | 21700 | 21700 | 21700 | 21700 | 0 |
| 211 | 20250516 | 152800 | 1682592625 | 21700 | 21700 | 21700 | 21700 | 0 |
| 212 | 20250516 | 152700 | 1682592625 | 21700 | 21700 | 21700 | 21700 | 0 |
| 213 | 20250516 | 152600 | 1682592625 | 21700 | 21700 | 21700 | 21700 | 0 |
| 214 | 20250516 | 152500 | 1682592625 | 21700 | 21700 | 21700 | 21700 | 0 |
| 215 | 20250516 | 152400 | 1682592625 | 21700 | 21700 | 21700 | 21700 | 0 |
| 216 | 20250516 | 152300 | 1682592625 | 21700 | 21700 | 21700 | 21700 | 0 |
| 217 | 20250516 | 152200 | 1682592625 | 21700 | 21700 | 21700 | 21700 | 0 |
| 218 | 20250516 | 152100 | 1682592625 | 21700 | 21700 | 21700 | 21700 | 0 |
| 219 | 20250516 | 152000 | 1682592625 | 21700 | 21700 | 21700 | 21700 | 0 |
| 220 | 20250516 | 151900 | 1682592625 | 21700 | 21750 | 21750 | 21700 | 153 |
| 221 | 20250516 | 151800 | 1679267125 | 21750 | 21700 | 21750 | 21700 | 204 |
| 222 | 20250516 | 151700 | 1674840075 | 21700 | 21700 | 21700 | 21700 | 632 |
| 223 | 20250516 | 151600 | 1661125675 | 21700 | 21650 | 21700 | 21650 | 86 |
| 224 | 20250516 | 151500 | 1659263175 | 21700 | 21650 | 21750 | 21650 | 86 |
| 225 | 20250516 | 151400 | 1657399475 | 21700 | 21700 | 21700 | 21700 | 20 |
| 226 | 20250516 | 151300 | 1656965475 | 21700 | 21700 | 21700 | 21700 | 28 |
| 227 | 20250516 | 151200 | 1656357875 | 21700 | 21650 | 21700 | 21650 | 117 |
| 228 | 20250516 | 151100 | 1653821425 | 21750 | 21700 | 21750 | 21700 | 26 |
| 229 | 20250516 | 151000 | 1653257125 | 21750 | 21650 | 21750 | 21650 | 14 |
| 230 | 20250516 | 150900 | 1652953325 | 21750 | 21700 | 21750 | 21650 | 923 |
| 231 | 20250516 | 150800 | 1632911275 | 21750 | 21700 | 21750 | 21700 | 28 |
| 232 | 20250516 | 150700 | 1632302575 | 21750 | 21750 | 21750 | 21700 | 104 |
| 233 | 20250516 | 150600 | 1630044375 | 21750 | 21700 | 21750 | 21700 | 190 |
| 234 | 20250516 | 150500 | 1625918075 | 21750 | 21750 | 21750 | 21700 | 30 |
| 235 | 20250516 | 150400 | 1625265875 | 21750 | 21750 | 21750 | 21750 | 2 |
| 236 | 20250516 | 150300 | 1625222375 | 21750 | 21700 | 21750 | 21700 | 262 |
| 237 | 20250516 | 150200 | 1619534575 | 21750 | 21700 | 21750 | 21700 | 254 |
| 238 | 20250516 | 150100 | 1614022475 | 21700 | 21750 | 21750 | 21700 | 6 |
| 239 | 20250516 | 150000 | 1613892225 | 21750 | 21700 | 21750 | 21700 | 18 |
| 240 | 20250516 | 145900 | 1613501475 | 21700 | 21750 | 21750 | 21700 | 19 |
| 241 | 20250516 | 145800 | 1613088725 | 21750 | 21800 | 21800 | 21750 | 265 |
| 242 | 20250516 | 145700 | 1607322825 | 21750 | 21750 | 21750 | 21750 | 9 |
| 243 | 20250516 | 145600 | 1607127075 | 21750 | 21750 | 21750 | 21700 | 107 |
| 244 | 20250516 | 145500 | 1604800175 | 21800 | 21750 | 21800 | 21750 | 345 |
| 245 | 20250516 | 145400 | 1597283075 | 21750 | 21800 | 21850 | 21750 | 1817 |
| 246 | 20250516 | 145300 | 1557685825 | 21850 | 21850 | 21900 | 21800 | 83 |
| 247 | 20250516 | 145200 | 1555870525 | 21850 | 21800 | 21900 | 21800 | 105 |
| 248 | 20250516 | 145100 | 1553571725 | 21850 | 21800 | 21850 | 21800 | 130 |
| 249 | 20250516 | 145000 | 1550734275 | 21800 | 21800 | 21800 | 21800 | 243 |
| 250 | 20250516 | 144900 | 1545436875 | 21750 | 21800 | 21850 | 21750 | 318 |
| 251 | 20250516 | 144800 | 1538501825 | 21800 | 21800 | 21800 | 21750 | 82 |
| 252 | 20250516 | 144700 | 1536714625 | 21750 | 21750 | 21850 | 21750 | 79 |
| 253 | 20250516 | 144600 | 1534992725 | 21800 | 21850 | 21850 | 21800 | 299 |
| 254 | 20250516 | 144500 | 1528473325 | 21850 | 21900 | 21900 | 21850 | 326 |
| 255 | 20250516 | 144400 | 1521349325 | 21850 | 21900 | 21900 | 21850 | 58 |
| 256 | 20250516 | 144300 | 1520079525 | 21900 | 21850 | 21900 | 21850 | 65 |
| 257 | 20250516 | 144200 | 1518656375 | 21900 | 21850 | 21900 | 21850 | 230 |
| 258 | 20250516 | 144100 | 1513619775 | 21900 | 21900 | 21950 | 21900 | 434 |
| 259 | 20250516 | 144000 | 1504109825 | 21950 | 21950 | 21950 | 21950 | 43 |
| 260 | 20250516 | 143900 | 1503165975 | 21950 | 21900 | 21950 | 21850 | 190 |
| 261 | 20250516 | 143800 | 1499003625 | 21950 | 21900 | 21950 | 21900 | 134 |
| 262 | 20250516 | 143700 | 1496067375 | 21850 | 21900 | 21900 | 21850 | 92 |
| 263 | 20250516 | 143600 | 1494052925 | 21850 | 21900 | 21900 | 21850 | 408 |
| 264 | 20250516 | 143500 | 1485121925 | 21950 | 21950 | 21950 | 21950 | 23 |
| 265 | 20250516 | 143400 | 1484617075 | 21950 | 21900 | 21950 | 21900 | 101 |
| 266 | 20250516 | 143300 | 1482403025 | 21900 | 21900 | 22000 | 21900 | 917 |
| 267 | 20250516 | 143200 | 1462274825 | 21950 | 21950 | 21950 | 21900 | 34 |
| 268 | 20250516 | 143100 | 1461528925 | 21900 | 21950 | 21950 | 21900 | 184 |
| 269 | 20250516 | 143000 | 1457493350 | 21950 | 21850 | 21950 | 21800 | 264 |
| 270 | 20250516 | 142900 | 1451717000 | 21850 | 21900 | 21950 | 21800 | 1566 |
| 271 | 20250516 | 142800 | 1417427600 | 21850 | 21850 | 21900 | 21850 | 766 |
| 272 | 20250516 | 142700 | 1400689150 | 21800 | 21800 | 21850 | 21800 | 52 |
| 273 | 20250516 | 142600 | 1399554100 | 21850 | 21800 | 21850 | 21750 | 369 |
| 274 | 20250516 | 142500 | 1391510250 | 21800 | 21800 | 21800 | 21800 | 36 |
| 275 | 20250516 | 142400 | 1390725450 | 21750 | 21700 | 21750 | 21700 | 15 |
| 276 | 20250516 | 142300 | 1390399600 | 21750 | 21750 | 21750 | 21700 | 274 |
| 277 | 20250516 | 142200 | 1384440150 | 21750 | 21750 | 21750 | 21750 | 18 |
| 278 | 20250516 | 142100 | 1384048650 | 21750 | 21700 | 21750 | 21700 | 27 |
| 279 | 20250516 | 142000 | 1383461800 | 21750 | 21750 | 21750 | 21750 | 765 |
| 280 | 20250516 | 141900 | 1366823050 | 21700 | 21700 | 21700 | 21700 | 13 |
| 281 | 20250516 | 141800 | 1366540950 | 21750 | 21700 | 21750 | 21700 | 28 |
| 282 | 20250516 | 141700 | 1365932400 | 21750 | 21700 | 21750 | 21700 | 35 |
| 283 | 20250516 | 141600 | 1365171750 | 21750 | 21700 | 21750 | 21700 | 35 |
| 284 | 20250516 | 141500 | 1364411250 | 21750 | 21700 | 21750 | 21700 | 30 |
| 285 | 20250516 | 141400 | 1363759150 | 21750 | 21700 | 21750 | 21700 | 25 |
| 286 | 20250516 | 141300 | 1363215750 | 21750 | 21700 | 21750 | 21700 | 20 |
| 287 | 20250516 | 141200 | 1362780800 | 21700 | 21700 | 21750 | 21700 | 80 |
| 288 | 20250516 | 141100 | 1361041900 | 21750 | 21750 | 21750 | 21750 | 21 |
| 289 | 20250516 | 141000 | 1360585150 | 21700 | 21750 | 21750 | 21700 | 126 |
| 290 | 20250516 | 140900 | 1357844700 | 21750 | 21700 | 21800 | 21700 | 951 |
| 291 | 20250516 | 140800 | 1337160750 | 21700 | 21750 | 21800 | 21700 | 32 |
| 292 | 20250516 | 140700 | 1336464750 | 21800 | 21750 | 21800 | 21700 | 231 |
| 293 | 20250516 | 140600 | 1331447750 | 21700 | 21700 | 21800 | 21700 | 25 |
| 294 | 20250516 | 140500 | 1330905100 | 21750 | 21800 | 21800 | 21700 | 20 |
| 295 | 20250516 | 140400 | 1330470100 | 21800 | 21800 | 21800 | 21750 | 25 |
| 296 | 20250516 | 140300 | 1329926250 | 21800 | 21700 | 21800 | 21700 | 34 |
| 297 | 20250516 | 140200 | 1329187150 | 21750 | 21700 | 21750 | 21700 | 40 |
| 298 | 20250516 | 140100 | 1328317500 | 21750 | 21725 | 21750 | 21725 | 16 |
| 299 | 20250516 | 140000 | 1327969625 | 21700 | 21700 | 21800 | 21700 | 75 |
| 300 | 20250516 | 135900 | 1326336975 | 21750 | 21700 | 21750 | 21700 | 25 |
| 301 | 20250516 | 135800 | 1325793575 | 21750 | 21750 | 21750 | 21750 | 29 |
| 302 | 20250516 | 135700 | 1325162825 | 21700 | 21750 | 21750 | 21650 | 19 |
| 303 | 20250516 | 135600 | 1324750775 | 21700 | 21650 | 21700 | 21650 | 62 |
| 304 | 20250516 | 135500 | 1323406075 | 21650 | 21700 | 21700 | 21650 | 19 |
| 305 | 20250516 | 135400 | 1322993825 | 21700 | 21700 | 21700 | 21650 | 281 |
| 306 | 20250516 | 135300 | 1316896875 | 21750 | 21750 | 21750 | 21750 | 15 |
| 307 | 20250516 | 135200 | 1316570625 | 21750 | 21700 | 21750 | 21700 | 38 |
| 308 | 20250516 | 135100 | 1315744875 | 21750 | 21700 | 21750 | 21700 | 40 |
| 309 | 20250516 | 135000 | 1314875625 | 21750 | 21800 | 21800 | 21700 | 57 |
| 310 | 20250516 | 134900 | 1313634225 | 21750 | 21800 | 21800 | 21750 | 217 |
| 311 | 20250516 | 134800 | 1308912575 | 21800 | 21750 | 21800 | 21750 | 24 |
| 312 | 20250516 | 134700 | 1308389775 | 21750 | 21750 | 21800 | 21750 | 88 |
| 313 | 20250516 | 134600 | 1306474275 | 21750 | 21750 | 21750 | 21750 | 23 |
| 314 | 20250516 | 134500 | 1305974025 | 21700 | 21700 | 21750 | 21700 | 51 |
| 315 | 20250516 | 134400 | 1304865925 | 21700 | 21750 | 21750 | 21700 | 30 |
| 316 | 20250516 | 134300 | 1304213975 | 21750 | 21700 | 21750 | 21700 | 256 |
| 317 | 20250516 | 134200 | 1298657325 | 21700 | 21700 | 21750 | 21700 | 43 |
| 318 | 20250516 | 134100 | 1297723225 | 21750 | 21700 | 21750 | 21700 | 24 |
| 319 | 20250516 | 134000 | 1297201575 | 21750 | 21750 | 21750 | 21750 | 5 |
| 320 | 20250516 | 133900 | 1297092825 | 21750 | 21750 | 21750 | 21700 | 133 |
| 321 | 20250516 | 133800 | 1294200175 | 21800 | 21800 | 21800 | 21800 | 22 |
| 322 | 20250516 | 133700 | 1293720575 | 21800 | 21750 | 21800 | 21750 | 43 |
| 323 | 20250516 | 133600 | 1292783825 | 21750 | 21750 | 21750 | 21750 | 8 |
| 324 | 20250516 | 133500 | 1292609825 | 21750 | 21800 | 21800 | 21750 | 37 |
| 325 | 20250516 | 133400 | 1291803925 | 21800 | 21750 | 21800 | 21750 | 49 |
| 326 | 20250516 | 133300 | 1290736175 | 21800 | 21750 | 21800 | 21750 | 31 |
| 327 | 20250516 | 133200 | 1290061025 | 21750 | 21750 | 21800 | 21750 | 34 |
| 328 | 20250516 | 133100 | 1289320575 | 21800 | 21800 | 21800 | 21800 | 239 |
| 329 | 20250516 | 133000 | 1284110375 | 21750 | 21750 | 21800 | 21750 | 32 |
| 330 | 20250516 | 132900 | 1283413525 | 21750 | 21750 | 21800 | 21750 | 42 |
| 331 | 20250516 | 132800 | 1282498725 | 21750 | 21750 | 21750 | 21750 | 105 |
| 332 | 20250516 | 132700 | 1280214975 | 21700 | 21700 | 21700 | 21700 | 16 |
| 333 | 20250516 | 132600 | 1279867775 | 21750 | 21750 | 21750 | 21750 | 86 |
| 334 | 20250516 | 132500 | 1277997275 | 21800 | 21700 | 21800 | 21700 | 44 |
| 335 | 20250516 | 132400 | 1277040575 | 21700 | 21750 | 21800 | 21700 | 45 |
| 336 | 20250516 | 132300 | 1276060775 | 21750 | 21750 | 21750 | 21750 | 5 |
| 337 | 20250516 | 132200 | 1275952025 | 21750 | 21750 | 21750 | 21700 | 267 |
| 338 | 20250516 | 132100 | 1270145125 | 21750 | 21750 | 21800 | 21750 | 29 |
| 339 | 20250516 | 132000 | 1269513375 | 21750 | 21750 | 21800 | 21750 | 41 |
| 340 | 20250516 | 131900 | 1268619975 | 21750 | 21700 | 21800 | 21700 | 222 |
| 341 | 20250516 | 131800 | 1263791025 | 21750 | 21700 | 21750 | 21700 | 51 |
| 342 | 20250516 | 131700 | 1262682875 | 21700 | 21750 | 21750 | 21700 | 36 |
| 343 | 20250516 | 131600 | 1261900725 | 21700 | 21750 | 21750 | 21700 | 92 |
| 344 | 20250516 | 131500 | 1259902775 | 21800 | 21750 | 21800 | 21750 | 24 |
| 345 | 20250516 | 131400 | 1259380675 | 21750 | 21750 | 21750 | 21750 | 108 |
| 346 | 20250516 | 131300 | 1257031675 | 21800 | 21750 | 21800 | 21750 | 59 |
| 347 | 20250516 | 131200 | 1255746975 | 21750 | 21700 | 21750 | 21700 | 22 |
| 348 | 20250516 | 131100 | 1255269225 | 21800 | 21750 | 21800 | 21750 | 167 |
| 349 | 20250516 | 131000 | 1251636425 | 21800 | 21700 | 21800 | 21700 | 107 |
| 350 | 20250516 | 130900 | 1249308925 | 21700 | 21700 | 21700 | 21700 | 38 |
| 351 | 20250516 | 130800 | 1248484325 | 21700 | 21750 | 21750 | 21700 | 58 |
| 352 | 20250516 | 130700 | 1247223650 | 21750 | 21750 | 21750 | 21750 | 48 |
| 353 | 20250516 | 130600 | 1246179650 | 21750 | 21750 | 21750 | 21750 | 9 |
| 354 | 20250516 | 130500 | 1245983900 | 21800 | 21750 | 21800 | 21750 | 20 |
| 355 | 20250516 | 130400 | 1245548250 | 21850 | 21750 | 21850 | 21750 | 338 |
| 356 | 20250516 | 130300 | 1238176925 | 21750 | 21750 | 21750 | 21750 | 115 |
| 357 | 20250516 | 130200 | 1235675675 | 21800 | 21700 | 21800 | 21700 | 534 |
| 358 | 20250516 | 130100 | 1224035725 | 21800 | 21650 | 21800 | 21650 | 166 |
| 359 | 20250516 | 130000 | 1220423225 | 21750 | 21650 | 21750 | 21650 | 15 |
| 360 | 20250516 | 125900 | 1220097775 | 21750 | 21650 | 21750 | 21600 | 1299 |
| 361 | 20250516 | 125800 | 1191907425 | 21550 | 21650 | 21650 | 21550 | 215 |
| 362 | 20250516 | 125700 | 1187253825 | 21600 | 21600 | 21650 | 21550 | 176 |
| 363 | 20250516 | 125600 | 1183449525 | 21600 | 21600 | 21600 | 21600 | 1215 |
| 364 | 20250516 | 125500 | 1157205525 | 21600 | 21600 | 21600 | 21550 | 38 |
| 365 | 20250516 | 125400 | 1156385025 | 21600 | 21600 | 21600 | 21600 | 15 |
| 366 | 20250516 | 125300 | 1156061025 | 21600 | 21600 | 21600 | 21600 | 2 |
| 367 | 20250516 | 125200 | 1156017825 | 21600 | 21600 | 21600 | 21600 | 14 |
| 368 | 20250516 | 125100 | 1155715425 | 21650 | 21600 | 21650 | 21600 | 117 |
| 369 | 20250516 | 125000 | 1153183325 | 21600 | 21600 | 21600 | 21600 | 29 |
| 370 | 20250516 | 124900 | 1152556925 | 21600 | 21600 | 21600 | 21600 | 0 |
| 371 | 20250516 | 124800 | 1152556925 | 21600 | 21550 | 21650 | 21500 | 2213 |
| 372 | 20250516 | 124700 | 1104919025 | 21600 | 21600 | 21600 | 21600 | 0 |
| 373 | 20250516 | 124600 | 1104919025 | 21600 | 21600 | 21600 | 21600 | 36 |
| 374 | 20250516 | 124500 | 1104141425 | 21550 | 21550 | 21600 | 21550 | 26 |
| 375 | 20250516 | 124400 | 1103580975 | 21650 | 21650 | 21650 | 21650 | 0 |
| 376 | 20250516 | 124300 | 1103580975 | 21650 | 21550 | 21650 | 21550 | 28 |
| 377 | 20250516 | 124200 | 1102976125 | 21550 | 21550 | 21550 | 21550 | 8 |
| 378 | 20250516 | 124100 | 1102803725 | 21550 | 21550 | 21550 | 21550 | 7 |
| 379 | 20250516 | 124000 | 1102652875 | 21600 | 21550 | 21600 | 21550 | 18 |
| 380 | 20250516 | 123900 | 1102264475 | 21600 | 21550 | 21650 | 21550 | 103 |
| 381 | 20250516 | 123800 | 1100039725 | 21600 | 21550 | 21600 | 21550 | 27 |
| 382 | 20250516 | 123700 | 1099457725 | 21550 | 21550 | 21550 | 21550 | 8 |
| 383 | 20250516 | 123600 | 1099285325 | 21550 | 21600 | 21600 | 21550 | 90 |
| 384 | 20250516 | 123500 | 1097341725 | 21600 | 21650 | 21650 | 21600 | 17 |
| 385 | 20250516 | 123400 | 1096974375 | 21650 | 21600 | 21650 | 21600 | 56 |
| 386 | 20250516 | 123300 | 1095764525 | 21650 | 21600 | 21650 | 21600 | 21 |
| 387 | 20250516 | 123200 | 1095310425 | 21600 | 21650 | 21650 | 21600 | 186 |
| 388 | 20250516 | 123100 | 1091283575 | 21650 | 21600 | 21650 | 21600 | 36 |
| 389 | 20250516 | 123000 | 1090505825 | 21550 | 21500 | 21600 | 21500 | 135 |
| 390 | 20250516 | 122900 | 1087596475 | 21550 | 21550 | 21550 | 21550 | 1 |
| 391 | 20250516 | 122800 | 1087574925 | 21600 | 21550 | 21600 | 21550 | 15 |
| 392 | 20250516 | 122700 | 1087251625 | 21550 | 21500 | 21600 | 21500 | 68 |
| 393 | 20250516 | 122600 | 1085784025 | 21600 | 21600 | 21600 | 21600 | 0 |
| 394 | 20250516 | 122500 | 1085784025 | 21600 | 21550 | 21600 | 21500 | 41 |
| 395 | 20250516 | 122400 | 1084900775 | 21600 | 21500 | 21600 | 21450 | 25 |
| 396 | 20250516 | 122300 | 1084362975 | 21500 | 21500 | 21500 | 21500 | 232 |
| 397 | 20250516 | 122200 | 1079374975 | 21450 | 21450 | 21450 | 21450 | 1 |
| 398 | 20250516 | 122100 | 1079353525 | 21450 | 21450 | 21500 | 21450 | 28 |
| 399 | 20250516 | 122000 | 1078752675 | 21450 | 21500 | 21500 | 21400 | 1013 |
| 400 | 20250516 | 121900 | 1057044575 | 21500 | 21500 | 21500 | 21450 | 40 |
| 401 | 20250516 | 121800 | 1056184625 | 21500 | 21500 | 21500 | 21450 | 290 |
| 402 | 20250516 | 121700 | 1049954575 | 21500 | 21500 | 21500 | 21500 | 8 |
| 403 | 20250516 | 121600 | 1049782575 | 21500 | 21500 | 21500 | 21500 | 30 |
| 404 | 20250516 | 121500 | 1049137575 | 21500 | 21500 | 21500 | 21500 | 21 |
| 405 | 20250516 | 121400 | 1048686075 | 21500 | 21500 | 21500 | 21500 | 8 |
| 406 | 20250516 | 121300 | 1048514075 | 21500 | 21500 | 21500 | 21500 | 0 |
| 407 | 20250516 | 121200 | 1048514075 | 21500 | 21500 | 21500 | 21500 | 9 |
| 408 | 20250516 | 121100 | 1048320575 | 21550 | 21550 | 21550 | 21500 | 111 |
| 409 | 20250516 | 121000 | 1045929225 | 21500 | 21550 | 21550 | 21500 | 7 |
| 410 | 20250516 | 120900 | 1045778675 | 21500 | 21500 | 21500 | 21500 | 9 |
| 411 | 20250516 | 120800 | 1045585175 | 21550 | 21500 | 21550 | 21500 | 83 |
| 412 | 20250516 | 120700 | 1043797225 | 21500 | 21500 | 21500 | 21500 | 7 |
| 413 | 20250516 | 120600 | 1043646725 | 21500 | 21500 | 21500 | 21500 | 9 |
| 414 | 20250516 | 120500 | 1043453225 | 21550 | 21550 | 21550 | 21550 | 1 |
| 415 | 20250516 | 120400 | 1043431675 | 21500 | 21500 | 21500 | 21500 | 27 |
| 416 | 20250516 | 120300 | 1042851175 | 21500 | 21500 | 21500 | 21500 | 19 |
| 417 | 20250516 | 120200 | 1042442675 | 21500 | 21500 | 21500 | 21500 | 0 |
| 418 | 20250516 | 120100 | 1042442675 | 21500 | 21500 | 21500 | 21500 | 17 |
| 419 | 20250516 | 120000 | 1042077175 | 21500 | 21450 | 21500 | 21450 | 25 |
| 420 | 20250516 | 115900 | 1041540425 | 21450 | 21450 | 21450 | 21450 | 1 |
| 421 | 20250516 | 115800 | 1041518975 | 21500 | 21500 | 21500 | 21450 | 662 |
| 422 | 20250516 | 115700 | 1027286325 | 21500 | 21500 | 21500 | 21500 | 21 |
| 423 | 20250516 | 115600 | 1026834825 | 21500 | 21500 | 21500 | 21500 | 1 |
| 424 | 20250516 | 115500 | 1026813325 | 21550 | 21500 | 21550 | 21500 | 11 |
| 425 | 20250516 | 115400 | 1026576325 | 21500 | 21500 | 21500 | 21500 | 29 |
| 426 | 20250516 | 115300 | 1025952825 | 21500 | 21500 | 21500 | 21500 | 15 |
| 427 | 20250516 | 115200 | 1025630325 | 21475 | 21475 | 21475 | 21475 | 4 |
| 428 | 20250516 | 115100 | 1025544425 | 21475 | 21475 | 21475 | 21475 | 23 |
| 429 | 20250516 | 115000 | 1025050500 | 21450 | 21500 | 21500 | 21450 | 21 |
| 430 | 20250516 | 114900 | 1024599350 | 21450 | 21450 | 21500 | 21450 | 1191 |
| 431 | 20250516 | 114800 | 999049550 | 21450 | 21475 | 21475 | 21450 | 22 |
| 432 | 20250516 | 114700 | 998577225 | 21475 | 21475 | 21475 | 21475 | 10 |
| 433 | 20250516 | 114600 | 998362475 | 21475 | 21475 | 21475 | 21475 | 1 |
| 434 | 20250516 | 114500 | 998341000 | 21475 | 21475 | 21475 | 21475 | 11 |
| 435 | 20250516 | 114400 | 998104775 | 21475 | 21475 | 21475 | 21475 | 14 |
| 436 | 20250516 | 114300 | 997804125 | 21475 | 21475 | 21475 | 21475 | 8 |
| 437 | 20250516 | 114200 | 997632325 | 21475 | 21475 | 21475 | 21475 | 9 |
| 438 | 20250516 | 114100 | 997439050 | 21450 | 21450 | 21450 | 21450 | 15 |
| 439 | 20250516 | 114000 | 997117300 | 21450 | 21450 | 21450 | 21450 | 7 |
| 440 | 20250516 | 113900 | 996967150 | 21450 | 21450 | 21450 | 21450 | 8 |
| 441 | 20250516 | 113800 | 996795550 | 21500 | 21450 | 21500 | 21450 | 15 |
| 442 | 20250516 | 113700 | 996473450 | 21450 | 21500 | 21500 | 21450 | 106 |
| 443 | 20250516 | 113600 | 994195150 | 21500 | 21450 | 21500 | 21450 | 47 |
| 444 | 20250516 | 113500 | 993185050 | 21450 | 21500 | 21500 | 21450 | 3 |
| 445 | 20250516 | 113400 | 993120600 | 21450 | 21450 | 21450 | 21450 | 14 |
| 446 | 20250516 | 113300 | 992820300 | 21450 | 21450 | 21450 | 21450 | 16 |
| 447 | 20250516 | 113200 | 992477100 | 21500 | 21500 | 21500 | 21500 | 112 |
| 448 | 20250516 | 113100 | 990069100 | 21500 | 21450 | 21500 | 21400 | 1487 |
| 449 | 20250516 | 113000 | 958210800 | 21450 | 21450 | 21450 | 21450 | 16 |
| 450 | 20250516 | 112900 | 957867600 | 21500 | 21500 | 21500 | 21500 | 120 |
| 451 | 20250516 | 112800 | 955287600 | 21500 | 21450 | 21550 | 21450 | 130 |
| 452 | 20250516 | 112700 | 952490600 | 21450 | 21450 | 21500 | 21450 | 59 |
| 453 | 20250516 | 112600 | 951223550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 454 | 20250516 | 112500 | 951223550 | 21500 | 21450 | 21500 | 21450 | 245 |
| 455 | 20250516 | 112400 | 945956100 | 21450 | 21500 | 21500 | 21450 | 32 |
| 456 | 20250516 | 112300 | 945269200 | 21500 | 21500 | 21500 | 21450 | 321 |
| 457 | 20250516 | 112200 | 938368000 | 21550 | 21550 | 21550 | 21550 | 28 |
| 458 | 20250516 | 112100 | 937764600 | 21550 | 21500 | 21550 | 21500 | 42 |
| 459 | 20250516 | 112000 | 936860600 | 21550 | 21450 | 21550 | 21450 | 214 |
| 460 | 20250516 | 111900 | 932256150 | 21500 | 21550 | 21550 | 21500 | 2057 |
| 461 | 20250516 | 111800 | 888030500 | 21550 | 21500 | 21550 | 21500 | 57 |
| 462 | 20250516 | 111700 | 886804950 | 21500 | 21500 | 21500 | 21500 | 23 |
| 463 | 20250516 | 111600 | 886310450 | 21500 | 21550 | 21550 | 21500 | 115 |
| 464 | 20250516 | 111500 | 883832350 | 21500 | 21550 | 21550 | 21500 | 101 |
| 465 | 20250516 | 111400 | 881656250 | 21550 | 21500 | 21550 | 21500 | 16 |
| 466 | 20250516 | 111300 | 881312150 | 21500 | 21550 | 21550 | 21500 | 37 |
| 467 | 20250516 | 111200 | 880515150 | 21550 | 21550 | 21550 | 21500 | 46 |
| 468 | 20250516 | 111100 | 879524300 | 21550 | 21500 | 21550 | 21500 | 238 |
| 469 | 20250516 | 111000 | 874396100 | 21500 | 21500 | 21500 | 21500 | 8 |
| 470 | 20250516 | 110900 | 874224100 | 21550 | 21500 | 21550 | 21500 | 32 |
| 471 | 20250516 | 110800 | 873535150 | 21550 | 21500 | 21550 | 21500 | 15 |
| 472 | 20250516 | 110700 | 873212400 | 21500 | 21550 | 21550 | 21500 | 28 |
| 473 | 20250516 | 110600 | 872610100 | 21550 | 21550 | 21550 | 21500 | 52 |
| 474 | 20250516 | 110500 | 871489900 | 21550 | 21550 | 21550 | 21550 | 85 |
| 475 | 20250516 | 110400 | 869658150 | 21550 | 21550 | 21550 | 21550 | 15 |
| 476 | 20250516 | 110300 | 869334900 | 21550 | 21550 | 21550 | 21550 | 15 |
| 477 | 20250516 | 110200 | 869011650 | 21550 | 21600 | 21600 | 21550 | 101 |
| 478 | 20250516 | 110100 | 866830100 | 21600 | 21600 | 21600 | 21600 | 406 |
| 479 | 20250516 | 110000 | 858060500 | 21600 | 21650 | 21650 | 21600 | 29 |
| 480 | 20250516 | 105900 | 857434025 | 21625 | 21625 | 21625 | 21625 | 1 |
| 481 | 20250516 | 105800 | 857412400 | 21650 | 21600 | 21650 | 21600 | 51 |
| 482 | 20250516 | 105700 | 856310750 | 21600 | 21650 | 21650 | 21600 | 459 |
| 483 | 20250516 | 105600 | 846374900 | 21650 | 21650 | 21650 | 21650 | 341 |
| 484 | 20250516 | 105500 | 838992250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 485 | 20250516 | 105400 | 838992250 | 21650 | 21600 | 21650 | 21500 | 1553 |
| 486 | 20250516 | 105300 | 805442850 | 21650 | 21600 | 21650 | 21550 | 1040 |
| 487 | 20250516 | 105200 | 783008050 | 21650 | 21550 | 21650 | 21550 | 40 |
| 488 | 20250516 | 105100 | 782142700 | 21550 | 21550 | 21550 | 21550 | 8 |
| 489 | 20250516 | 105000 | 781970300 | 21550 | 21650 | 21650 | 21550 | 157 |
| 490 | 20250516 | 104900 | 778577650 | 21600 | 21600 | 21600 | 21600 | 667 |
| 491 | 20250516 | 104800 | 764170450 | 21600 | 21600 | 21600 | 21600 | 8 |
| 492 | 20250516 | 104700 | 763997650 | 21600 | 21600 | 21600 | 21600 | 74 |
| 493 | 20250516 | 104600 | 762399250 | 21600 | 21600 | 21600 | 21600 | 1 |
| 494 | 20250516 | 104500 | 762377650 | 21600 | 21600 | 21600 | 21600 | 8 |
| 495 | 20250516 | 104400 | 762204850 | 21650 | 21550 | 21650 | 21550 | 161 |
| 496 | 20250516 | 104300 | 758725600 | 21600 | 21600 | 21650 | 21600 | 3545 |
| 497 | 20250516 | 104200 | 682153300 | 21600 | 21650 | 21650 | 21600 | 13 |
| 498 | 20250516 | 104100 | 681872250 | 21600 | 21600 | 21650 | 21600 | 151 |
| 499 | 20250516 | 104000 | 678605650 | 21600 | 21650 | 21650 | 21600 | 71 |
| 500 | 20250516 | 103900 | 677069550 | 21650 | 21600 | 21650 | 21600 | 302 |
| 501 | 20250516 | 103800 | 670546200 | 21650 | 21650 | 21650 | 21650 | 1 |
| 502 | 20250516 | 103700 | 670524550 | 21650 | 21650 | 21650 | 21600 | 57 |
| 503 | 20250516 | 103600 | 669291200 | 21650 | 21675 | 21675 | 21650 | 121 |
| 504 | 20250516 | 103500 | 666671300 | 21650 | 21650 | 21700 | 21650 | 409 |
| 505 | 20250516 | 103400 | 657801100 | 21600 | 21600 | 21600 | 21600 | 14 |
| 506 | 20250516 | 103300 | 657498700 | 21600 | 21600 | 21600 | 21600 | 16 |
| 507 | 20250516 | 103200 | 657153100 | 21650 | 21650 | 21650 | 21650 | 4 |
| 508 | 20250516 | 103100 | 657066500 | 21650 | 21600 | 21650 | 21600 | 78 |
| 509 | 20250516 | 103000 | 655377850 | 21600 | 21600 | 21650 | 21600 | 33 |
| 510 | 20250516 | 102900 | 654664850 | 21650 | 21650 | 21650 | 21650 | 5 |
| 511 | 20250516 | 102800 | 654556600 | 21600 | 21650 | 21650 | 21600 | 100 |
| 512 | 20250516 | 102700 | 652396150 | 21650 | 21650 | 21650 | 21600 | 46 |
| 513 | 20250516 | 102600 | 651401350 | 21650 | 21600 | 21650 | 21600 | 40 |
| 514 | 20250516 | 102500 | 650537300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 515 | 20250516 | 102400 | 650537300 | 21650 | 21600 | 21650 | 21600 | 26 |
| 516 | 20250516 | 102300 | 649974800 | 21650 | 21600 | 21650 | 21600 | 114 |
| 517 | 20250516 | 102200 | 647512300 | 21600 | 21650 | 21650 | 21600 | 16 |
| 518 | 20250516 | 102100 | 647166650 | 21650 | 21550 | 21650 | 21550 | 176 |
| 519 | 20250516 | 102000 | 643365150 | 21600 | 21650 | 21650 | 21550 | 48 |
| 520 | 20250516 | 101900 | 642329900 | 21650 | 21600 | 21650 | 21600 | 67 |
| 521 | 20250516 | 101800 | 640882100 | 21650 | 21600 | 21650 | 21550 | 462 |
| 522 | 20250516 | 101700 | 630902750 | 21550 | 21550 | 21550 | 21550 | 24 |
| 523 | 20250516 | 101600 | 630385550 | 21550 | 21550 | 21550 | 21550 | 17 |
| 524 | 20250516 | 101500 | 630019200 | 21550 | 21600 | 21650 | 21550 | 38 |
| 525 | 20250516 | 101400 | 629198300 | 21600 | 21600 | 21600 | 21600 | 5 |
| 526 | 20250516 | 101300 | 629090300 | 21550 | 21600 | 21600 | 21550 | 26 |
| 527 | 20250516 | 101200 | 628529750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 528 | 20250516 | 101100 | 628529750 | 21600 | 21600 | 21600 | 21600 | 7 |
| 529 | 20250516 | 101000 | 628378550 | 21550 | 21600 | 21600 | 21550 | 100 |
| 530 | 20250516 | 100900 | 626219300 | 21600 | 21550 | 21600 | 21550 | 64 |
| 531 | 20250516 | 100800 | 624840050 | 21550 | 21550 | 21550 | 21550 | 1 |
| 532 | 20250516 | 100700 | 624818500 | 21650 | 21550 | 21650 | 21550 | 408 |
| 533 | 20250516 | 100600 | 616008000 | 21550 | 21550 | 21550 | 21500 | 421 |
| 534 | 20250516 | 100500 | 606940300 | 21600 | 21550 | 21600 | 21550 | 2 |
| 535 | 20250516 | 100400 | 606897150 | 21600 | 21600 | 21600 | 21600 | 12 |
| 536 | 20250516 | 100300 | 606637950 | 21600 | 21550 | 21600 | 21550 | 62 |
| 537 | 20250516 | 100200 | 605301800 | 21550 | 21600 | 21600 | 21550 | 16 |
| 538 | 20250516 | 100100 | 604956250 | 21600 | 21600 | 21600 | 21550 | 1290 |
| 539 | 20250516 | 100000 | 577132150 | 21600 | 21600 | 21600 | 21600 | 23 |
| 540 | 20250516 | 095900 | 576635350 | 21650 | 21650 | 21650 | 21650 | 6 |
| 541 | 20250516 | 095800 | 576505450 | 21650 | 21700 | 21700 | 21650 | 91 |
| 542 | 20250516 | 095700 | 574534800 | 21650 | 21700 | 21700 | 21650 | 107 |
| 543 | 20250516 | 095600 | 572212950 | 21700 | 21700 | 21700 | 21700 | 35 |
| 544 | 20250516 | 095500 | 571453450 | 21750 | 21700 | 21750 | 21700 | 503 |
| 545 | 20250516 | 095400 | 560537750 | 21700 | 21750 | 21750 | 21700 | 350 |
| 546 | 20250516 | 095300 | 552938800 | 21700 | 21650 | 21700 | 21650 | 110 |
| 547 | 20250516 | 095200 | 550556650 | 21700 | 21650 | 21700 | 21650 | 101 |
| 548 | 20250516 | 095100 | 548365000 | 21700 | 21700 | 21700 | 21700 | 105 |
| 549 | 20250516 | 095000 | 546086500 | 21700 | 21800 | 21850 | 21700 | 2760 |
| 550 | 20250516 | 094900 | 486147150 | 21900 | 21850 | 21900 | 21800 | 238 |
| 551 | 20250516 | 094800 | 480949900 | 21800 | 21850 | 21900 | 21800 | 43 |
| 552 | 20250516 | 094700 | 480008400 | 21900 | 21850 | 21900 | 21800 | 44 |
| 553 | 20250516 | 094600 | 479046950 | 21850 | 21700 | 21850 | 21700 | 1209 |
| 554 | 20250516 | 094500 | 452744900 | 21700 | 21700 | 21750 | 21650 | 600 |
| 555 | 20250516 | 094400 | 439724300 | 21700 | 21650 | 21700 | 21600 | 126 |
| 556 | 20250516 | 094300 | 436996300 | 21650 | 21650 | 21650 | 21600 | 89 |
| 557 | 20250516 | 094200 | 435071750 | 21600 | 21550 | 21650 | 21550 | 471 |
| 558 | 20250516 | 094100 | 424913000 | 21550 | 21550 | 21550 | 21550 | 29 |
| 559 | 20250516 | 094000 | 424288050 | 21600 | 21550 | 21600 | 21550 | 421 |
| 560 | 20250516 | 093900 | 415215150 | 21550 | 21650 | 21650 | 21550 | 23 |
| 561 | 20250516 | 093800 | 414719350 | 21650 | 21600 | 21650 | 21600 | 3 |
| 562 | 20250516 | 093700 | 414654450 | 21650 | 21600 | 21650 | 21500 | 5178 |
| 563 | 20250516 | 093600 | 303117450 | 21600 | 21600 | 21600 | 21600 | 21 |
| 564 | 20250516 | 093500 | 302663850 | 21650 | 21650 | 21650 | 21600 | 177 |
| 565 | 20250516 | 093400 | 298838800 | 21600 | 21600 | 21600 | 21600 | 140 |
| 566 | 20250516 | 093300 | 295814800 | 21700 | 21600 | 21700 | 21550 | 95 |
| 567 | 20250516 | 093200 | 293762350 | 21550 | 21600 | 21650 | 21550 | 290 |
| 568 | 20250516 | 093100 | 287499400 | 21600 | 21650 | 21650 | 21600 | 496 |
| 569 | 20250516 | 093000 | 276775650 | 21700 | 21650 | 21700 | 21650 | 399 |
| 570 | 20250516 | 092900 | 268136650 | 21700 | 21650 | 21750 | 21650 | 366 |
| 571 | 20250516 | 092800 | 260211400 | 21750 | 21650 | 21750 | 21600 | 999 |
| 572 | 20250516 | 092700 | 238600300 | 21650 | 21650 | 21650 | 21650 | 52 |
| 573 | 20250516 | 092600 | 237474500 | 21650 | 21650 | 21700 | 21650 | 484 |
| 574 | 20250516 | 092500 | 226995250 | 21650 | 21650 | 21650 | 21600 | 719 |
| 575 | 20250516 | 092400 | 211454950 | 21700 | 21700 | 21750 | 21650 | 1495 |
| 576 | 20250516 | 092300 | 179028450 | 21700 | 21700 | 21750 | 21700 | 321 |
| 577 | 20250516 | 092200 | 172062650 | 21700 | 21700 | 21700 | 21700 | 327 |
| 578 | 20250516 | 092100 | 164966750 | 21750 | 21750 | 21750 | 21750 | 23 |
| 579 | 20250516 | 092000 | 164466500 | 21700 | 21700 | 21800 | 21700 | 514 |
| 580 | 20250516 | 091900 | 153305100 | 21700 | 21700 | 21700 | 21700 | 1 |
| 581 | 20250516 | 091800 | 153283400 | 21800 | 21900 | 21900 | 21700 | 557 |
| 582 | 20250516 | 091700 | 141178400 | 21900 | 21800 | 21900 | 21800 | 548 |
| 583 | 20250516 | 091600 | 129229500 | 21750 | 21750 | 21800 | 21750 | 150 |
| 584 | 20250516 | 091500 | 125962200 | 21800 | 21800 | 21800 | 21750 | 36 |
| 585 | 20250516 | 091400 | 125178000 | 21750 | 21900 | 21900 | 21750 | 123 |
| 586 | 20250516 | 091300 | 122489250 | 21900 | 21800 | 21900 | 21750 | 96 |
| 587 | 20250516 | 091200 | 120398700 | 21900 | 21850 | 21900 | 21800 | 148 |
| 588 | 20250516 | 091100 | 117165650 | 21850 | 21850 | 21950 | 21800 | 672 |
| 589 | 20250516 | 091000 | 102477350 | 21850 | 21850 | 21850 | 21850 | 613 |
| 590 | 20250516 | 090900 | 89083300 | 21950 | 21950 | 21950 | 21950 | 14 |
| 591 | 20250516 | 090800 | 88776000 | 21900 | 21900 | 21900 | 21850 | 2843 |
| 592 | 20250516 | 090700 | 26639000 | 21900 | 21900 | 21900 | 21900 | 18 |
| 593 | 20250516 | 090600 | 26244800 | 21900 | 22000 | 22000 | 21900 | 295 |
| 594 | 20250516 | 090500 | 19777750 | 21950 | 22000 | 22000 | 21950 | 172 |
| 595 | 20250516 | 090400 | 16000150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 596 | 20250516 | 090300 | 16000150 | 21950 | 22000 | 22000 | 21950 | 25 |
| 597 | 20250516 | 090200 | 15450350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 598 | 20250516 | 090100 | 15450350 | 22050 | 22000 | 22050 | 22000 | 228 |
| 599 | 20250516 | 090000 | 10427450 | 22000 | 22150 | 22150 | 22000 | 473 |