32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250509 | 185100 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 7160 |
| 3 | 20250509 | 185000 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 4 | 20250509 | 184900 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 5 | 20250509 | 184800 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 6 | 20250509 | 184700 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 7 | 20250509 | 184600 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 8 | 20250509 | 184500 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 9 | 20250509 | 184400 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 10 | 20250509 | 184300 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 11 | 20250509 | 184200 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 12 | 20250509 | 184100 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 13 | 20250509 | 184000 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 14 | 20250509 | 183900 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 15 | 20250509 | 183800 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 16 | 20250509 | 183700 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 17 | 20250509 | 183600 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 18 | 20250509 | 183500 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 19 | 20250509 | 183400 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 20 | 20250509 | 183300 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 21 | 20250509 | 183200 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 22 | 20250509 | 183100 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 23 | 20250509 | 183000 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 24 | 20250509 | 182900 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 25 | 20250509 | 182800 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 26 | 20250509 | 182700 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 27 | 20250509 | 182600 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 28 | 20250509 | 182500 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 29 | 20250509 | 182400 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 30 | 20250509 | 182300 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 31 | 20250509 | 182200 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 32 | 20250509 | 182100 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 7160 |
| 33 | 20250509 | 182000 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 34 | 20250509 | 181900 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 35 | 20250509 | 181800 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 36 | 20250509 | 181700 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 37 | 20250509 | 181600 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 38 | 20250509 | 181500 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 39 | 20250509 | 181400 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 40 | 20250509 | 181300 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 41 | 20250509 | 181200 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 42 | 20250509 | 181100 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 43 | 20250509 | 181000 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 44 | 20250509 | 180900 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 45 | 20250509 | 180800 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 46 | 20250509 | 180700 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 47 | 20250509 | 180600 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 48 | 20250509 | 180500 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 49 | 20250509 | 180400 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 50 | 20250509 | 180300 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 51 | 20250509 | 180200 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 52 | 20250509 | 180100 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 53 | 20250509 | 180000 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 54 | 20250509 | 175900 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 55 | 20250509 | 175800 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 56 | 20250509 | 175700 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 57 | 20250509 | 175600 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 58 | 20250509 | 175500 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 59 | 20250509 | 175400 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 60 | 20250509 | 175300 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 61 | 20250509 | 175200 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 62 | 20250509 | 175100 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 7160 |
| 63 | 20250509 | 175000 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 64 | 20250509 | 174900 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 65 | 20250509 | 174800 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 66 | 20250509 | 174700 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 67 | 20250509 | 174600 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 68 | 20250509 | 174500 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 69 | 20250509 | 174400 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 70 | 20250509 | 174300 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 71 | 20250509 | 174200 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 72 | 20250509 | 174100 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 73 | 20250509 | 174000 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 74 | 20250509 | 173900 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 75 | 20250509 | 173800 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 76 | 20250509 | 173700 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 77 | 20250509 | 173600 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 78 | 20250509 | 173500 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 79 | 20250509 | 173400 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 80 | 20250509 | 173300 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 81 | 20250509 | 173200 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 82 | 20250509 | 173100 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 83 | 20250509 | 173000 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 84 | 20250509 | 172900 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 85 | 20250509 | 172800 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 86 | 20250509 | 172700 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 87 | 20250509 | 172600 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 88 | 20250509 | 172500 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 89 | 20250509 | 172400 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 90 | 20250509 | 172300 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 91 | 20250509 | 172200 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 92 | 20250509 | 172100 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 7160 |
| 93 | 20250509 | 172000 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 94 | 20250509 | 171900 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 95 | 20250509 | 171800 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 96 | 20250509 | 171700 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 97 | 20250509 | 171600 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 98 | 20250509 | 171500 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 99 | 20250509 | 171400 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 100 | 20250509 | 171300 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 101 | 20250509 | 171200 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 102 | 20250509 | 171100 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 103 | 20250509 | 171000 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 104 | 20250509 | 170900 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 105 | 20250509 | 170800 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 106 | 20250509 | 170700 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 107 | 20250509 | 170600 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 108 | 20250509 | 170500 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 109 | 20250509 | 170400 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 110 | 20250509 | 170300 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 111 | 20250509 | 170200 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 112 | 20250509 | 170100 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 113 | 20250509 | 170000 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 114 | 20250509 | 165900 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 115 | 20250509 | 165800 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 116 | 20250509 | 165700 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 117 | 20250509 | 165600 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 118 | 20250509 | 165500 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 119 | 20250509 | 165400 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 120 | 20250509 | 165300 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 121 | 20250509 | 165200 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 122 | 20250509 | 165100 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 7160 |
| 123 | 20250509 | 165000 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 124 | 20250509 | 164900 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 125 | 20250509 | 164800 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 126 | 20250509 | 164700 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 127 | 20250509 | 164600 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 128 | 20250509 | 164500 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 129 | 20250509 | 164400 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 130 | 20250509 | 164300 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 131 | 20250509 | 164200 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 132 | 20250509 | 164100 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 133 | 20250509 | 164000 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 134 | 20250509 | 163900 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 135 | 20250509 | 163800 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 136 | 20250509 | 163700 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 137 | 20250509 | 163600 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 138 | 20250509 | 163500 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 139 | 20250509 | 163400 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 140 | 20250509 | 163300 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 141 | 20250509 | 163200 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 142 | 20250509 | 163100 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 143 | 20250509 | 163000 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 144 | 20250509 | 162900 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 145 | 20250509 | 162800 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 146 | 20250509 | 162700 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 147 | 20250509 | 162600 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 148 | 20250509 | 162500 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 149 | 20250509 | 162400 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 150 | 20250509 | 162300 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 151 | 20250509 | 162200 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 152 | 20250509 | 162100 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 7160 |
| 153 | 20250509 | 162000 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 154 | 20250509 | 161900 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 155 | 20250509 | 161800 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 156 | 20250509 | 161700 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 157 | 20250509 | 161600 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 158 | 20250509 | 161500 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 159 | 20250509 | 161400 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 160 | 20250509 | 161300 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 161 | 20250509 | 161200 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 162 | 20250509 | 161100 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 163 | 20250509 | 161000 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 164 | 20250509 | 160900 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 165 | 20250509 | 160800 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 166 | 20250509 | 160700 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 167 | 20250509 | 160600 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 168 | 20250509 | 160500 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 169 | 20250509 | 160400 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 170 | 20250509 | 160300 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 171 | 20250509 | 160200 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 172 | 20250509 | 160100 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 173 | 20250509 | 160000 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 174 | 20250509 | 155900 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 175 | 20250509 | 155800 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 176 | 20250509 | 155700 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 177 | 20250509 | 155600 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 178 | 20250509 | 155500 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 179 | 20250509 | 155400 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 180 | 20250509 | 155300 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 181 | 20250509 | 155200 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 182 | 20250509 | 155100 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 7160 |
| 183 | 20250509 | 155000 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 184 | 20250509 | 154900 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 185 | 20250509 | 154800 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 186 | 20250509 | 154700 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 187 | 20250509 | 154600 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 188 | 20250509 | 154500 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 189 | 20250509 | 154400 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 190 | 20250509 | 154300 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 191 | 20250509 | 154200 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 192 | 20250509 | 154100 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 193 | 20250509 | 154000 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 194 | 20250509 | 153900 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 195 | 20250509 | 153800 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 196 | 20250509 | 153700 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 197 | 20250509 | 153600 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 198 | 20250509 | 153500 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 199 | 20250509 | 153400 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 200 | 20250509 | 153300 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 201 | 20250509 | 153200 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 202 | 20250509 | 153100 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 203 | 20250509 | 153000 | 8807161200 | 20600 | 20600 | 20600 | 20600 | 7160 |
| 204 | 20250509 | 152900 | 8659665200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 205 | 20250509 | 152800 | 8659665200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 206 | 20250509 | 152700 | 8659665200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 207 | 20250509 | 152600 | 8659665200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 208 | 20250509 | 152500 | 8659665200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 209 | 20250509 | 152400 | 8659665200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 210 | 20250509 | 152300 | 8659665200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 211 | 20250509 | 152200 | 8659665200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 212 | 20250509 | 152100 | 8659665200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 213 | 20250509 | 152000 | 8659665200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 214 | 20250509 | 151900 | 8659665200 | 20500 | 20550 | 20550 | 20500 | 672 |
| 215 | 20250509 | 151800 | 8645875450 | 20500 | 20450 | 20500 | 20400 | 579 |
| 216 | 20250509 | 151700 | 8634017400 | 20450 | 20450 | 20500 | 20450 | 2465 |
| 217 | 20250509 | 151600 | 8583554300 | 20500 | 20450 | 20500 | 20450 | 1558 |
| 218 | 20250509 | 151500 | 8551655250 | 20450 | 20450 | 20500 | 20450 | 999 |
| 219 | 20250509 | 151400 | 8531215250 | 20450 | 20450 | 20500 | 20450 | 1288 |
| 220 | 20250509 | 151300 | 8504874150 | 20450 | 20500 | 20550 | 20450 | 1921 |
| 221 | 20250509 | 151200 | 8465533150 | 20450 | 20500 | 20500 | 20450 | 1469 |
| 222 | 20250509 | 151100 | 8435441450 | 20500 | 20500 | 20550 | 20450 | 1560 |
| 223 | 20250509 | 151000 | 8403474600 | 20500 | 20450 | 20550 | 20400 | 2628 |
| 224 | 20250509 | 150900 | 8349690850 | 20500 | 20500 | 20550 | 20450 | 2484 |
| 225 | 20250509 | 150800 | 8298855800 | 20500 | 20550 | 20600 | 20450 | 3418 |
| 226 | 20250509 | 150700 | 8228805250 | 20500 | 20500 | 20550 | 20450 | 3386 |
| 227 | 20250509 | 150600 | 8159423400 | 20500 | 20500 | 20550 | 20500 | 1944 |
| 228 | 20250509 | 150500 | 8119567350 | 20500 | 20500 | 20550 | 20500 | 5061 |
| 229 | 20250509 | 150400 | 8015690750 | 20500 | 20500 | 20550 | 20500 | 2405 |
| 230 | 20250509 | 150300 | 7966380250 | 20550 | 20500 | 20550 | 20500 | 2670 |
| 231 | 20250509 | 150200 | 7911632700 | 20500 | 20500 | 20550 | 20500 | 2269 |
| 232 | 20250509 | 150100 | 7865104400 | 20550 | 20550 | 20600 | 20500 | 2918 |
| 233 | 20250509 | 150000 | 7805148200 | 20550 | 20550 | 20600 | 20550 | 2328 |
| 234 | 20250509 | 145900 | 7757287400 | 20600 | 20600 | 20600 | 20550 | 3501 |
| 235 | 20250509 | 145800 | 7685260600 | 20550 | 20550 | 20600 | 20500 | 4307 |
| 236 | 20250509 | 145700 | 7596667250 | 20600 | 20600 | 20600 | 20550 | 1634 |
| 237 | 20250509 | 145600 | 7563080300 | 20550 | 20550 | 20600 | 20550 | 1808 |
| 238 | 20250509 | 145500 | 7525922950 | 20550 | 20550 | 20600 | 20550 | 2316 |
| 239 | 20250509 | 145400 | 7478294650 | 20550 | 20550 | 20650 | 20550 | 1220 |
| 240 | 20250509 | 145300 | 7453202950 | 20600 | 20550 | 20600 | 20550 | 4125 |
| 241 | 20250509 | 145200 | 7368373750 | 20600 | 20600 | 20650 | 20550 | 2303 |
| 242 | 20250509 | 145100 | 7321003300 | 20600 | 20600 | 20650 | 20550 | 2976 |
| 243 | 20250509 | 145000 | 7259731250 | 20600 | 20600 | 20700 | 20550 | 1662 |
| 244 | 20250509 | 144900 | 7225489800 | 20600 | 20600 | 20650 | 20550 | 1679 |
| 245 | 20250509 | 144800 | 7190970600 | 20650 | 20550 | 20650 | 20500 | 3501 |
| 246 | 20250509 | 144700 | 7118919700 | 20600 | 20550 | 20600 | 20550 | 1425 |
| 247 | 20250509 | 144600 | 7089628050 | 20550 | 20550 | 20600 | 20550 | 1623 |
| 248 | 20250509 | 144500 | 7056271750 | 20550 | 20600 | 20650 | 20550 | 2113 |
| 249 | 20250509 | 144400 | 7012758850 | 20600 | 20600 | 20650 | 20550 | 1485 |
| 250 | 20250509 | 144300 | 6982179250 | 20600 | 20600 | 20650 | 20600 | 1661 |
| 251 | 20250509 | 144200 | 6947961400 | 20600 | 20600 | 20650 | 20600 | 1527 |
| 252 | 20250509 | 144100 | 6916504000 | 20600 | 20650 | 20650 | 20600 | 1869 |
| 253 | 20250509 | 144000 | 6877979200 | 20650 | 20600 | 20700 | 20600 | 4244 |
| 254 | 20250509 | 143900 | 6790411300 | 20600 | 20600 | 20650 | 20600 | 1018 |
| 255 | 20250509 | 143800 | 6769422550 | 20650 | 20650 | 20700 | 20600 | 1675 |
| 256 | 20250509 | 143700 | 6734839100 | 20650 | 20650 | 20700 | 20600 | 1961 |
| 257 | 20250509 | 143600 | 6694362050 | 20650 | 20650 | 20700 | 20650 | 1563 |
| 258 | 20250509 | 143500 | 6662085250 | 20650 | 20650 | 20700 | 20650 | 1472 |
| 259 | 20250509 | 143400 | 6631680825 | 20650 | 20700 | 20700 | 20650 | 6079 |
| 260 | 20250509 | 143300 | 6506105875 | 20700 | 20700 | 20750 | 20700 | 1455 |
| 261 | 20250509 | 143200 | 6475986775 | 20700 | 20700 | 20750 | 20700 | 1125 |
| 262 | 20250509 | 143100 | 6452697875 | 20700 | 20700 | 20750 | 20650 | 2637 |
| 263 | 20250509 | 143000 | 6398113025 | 20700 | 20700 | 20750 | 20700 | 1688 |
| 264 | 20250509 | 142900 | 6363157025 | 20700 | 20700 | 20750 | 20700 | 1879 |
| 265 | 20250509 | 142800 | 6324247375 | 20750 | 20700 | 20750 | 20700 | 3157 |
| 266 | 20250509 | 142700 | 6258892675 | 20700 | 20700 | 20800 | 20700 | 1837 |
| 267 | 20250509 | 142600 | 6220801625 | 20750 | 20750 | 20800 | 20700 | 1697 |
| 268 | 20250509 | 142500 | 6185616925 | 20750 | 20750 | 20800 | 20750 | 3444 |
| 269 | 20250509 | 142400 | 6114146375 | 20750 | 20800 | 20850 | 20750 | 928 |
| 270 | 20250509 | 142300 | 6094865375 | 20800 | 20800 | 20850 | 20800 | 1658 |
| 271 | 20250509 | 142200 | 6060377125 | 20800 | 20800 | 20850 | 20800 | 2363 |
| 272 | 20250509 | 142100 | 6011168125 | 20800 | 20800 | 20850 | 20800 | 1862 |
| 273 | 20250509 | 142000 | 5972437675 | 20800 | 20800 | 20850 | 20800 | 1137 |
| 274 | 20250509 | 141900 | 5948772575 | 20800 | 20800 | 20850 | 20800 | 1592 |
| 275 | 20250509 | 141800 | 5915657075 | 20800 | 20800 | 20850 | 20800 | 1576 |
| 276 | 20250509 | 141700 | 5882869075 | 20850 | 20850 | 20850 | 20800 | 1957 |
| 277 | 20250509 | 141600 | 5842111075 | 20900 | 20850 | 20900 | 20850 | 1305 |
| 278 | 20250509 | 141500 | 5814901025 | 20850 | 20800 | 20900 | 20800 | 2727 |
| 279 | 20250509 | 141400 | 5758079325 | 20800 | 20850 | 20850 | 20800 | 1127 |
| 280 | 20250509 | 141300 | 5734608325 | 20900 | 20850 | 20900 | 20800 | 1395 |
| 281 | 20250509 | 141200 | 5705509975 | 20850 | 20850 | 20900 | 20850 | 1800 |
| 282 | 20250509 | 141100 | 5667979025 | 20850 | 20850 | 20900 | 20850 | 1622 |
| 283 | 20250509 | 141000 | 5634156875 | 20900 | 20950 | 20950 | 20850 | 3445 |
| 284 | 20250509 | 140900 | 5562239975 | 20900 | 20950 | 20950 | 20900 | 1897 |
| 285 | 20250509 | 140800 | 5522562675 | 20950 | 21000 | 21000 | 20950 | 1251 |
| 286 | 20250509 | 140700 | 5496352825 | 20950 | 20950 | 21000 | 20950 | 2231 |
| 287 | 20250509 | 140600 | 5449612925 | 20950 | 20950 | 21000 | 20950 | 1631 |
| 288 | 20250509 | 140500 | 5415441925 | 20950 | 20950 | 21000 | 20950 | 3326 |
| 289 | 20250509 | 140400 | 5345742775 | 20950 | 20950 | 21000 | 20950 | 5264 |
| 290 | 20250509 | 140300 | 5235433475 | 21000 | 21000 | 21000 | 20950 | 1168 |
| 291 | 20250509 | 140200 | 5210959825 | 21000 | 21000 | 21000 | 20950 | 30 |
| 292 | 20250509 | 140100 | 5210330575 | 21000 | 20950 | 21000 | 20950 | 203 |
| 293 | 20250509 | 140000 | 5206075925 | 20950 | 20950 | 21000 | 20950 | 162 |
| 294 | 20250509 | 135900 | 5202675225 | 20950 | 21000 | 21000 | 20950 | 54 |
| 295 | 20250509 | 135800 | 5201542425 | 21000 | 21000 | 21000 | 20950 | 52 |
| 296 | 20250509 | 135700 | 5200451225 | 20950 | 20950 | 21000 | 20950 | 743 |
| 297 | 20250509 | 135600 | 5184876775 | 20950 | 21000 | 21000 | 20950 | 106 |
| 298 | 20250509 | 135500 | 5182652025 | 20950 | 21000 | 21050 | 20950 | 608 |
| 299 | 20250509 | 135400 | 5169878075 | 21050 | 21050 | 21050 | 20950 | 260 |
| 300 | 20250509 | 135300 | 5164413300 | 21000 | 20950 | 21050 | 20950 | 189 |
| 301 | 20250509 | 135200 | 5160443800 | 20950 | 21000 | 21000 | 20950 | 213 |
| 302 | 20250509 | 135100 | 5155970950 | 21000 | 21050 | 21050 | 21000 | 508 |
| 303 | 20250509 | 135000 | 5145302300 | 21050 | 20950 | 21050 | 20950 | 1679 |
| 304 | 20250509 | 134900 | 5110032700 | 20950 | 21000 | 21000 | 20950 | 28 |
| 305 | 20250509 | 134800 | 5109444950 | 20950 | 20950 | 21000 | 20950 | 21 |
| 306 | 20250509 | 134700 | 5109004800 | 21000 | 20950 | 21000 | 20950 | 31 |
| 307 | 20250509 | 134600 | 5108354850 | 21000 | 21000 | 21000 | 20950 | 47 |
| 308 | 20250509 | 134500 | 5107369100 | 21000 | 21000 | 21000 | 20950 | 194 |
| 309 | 20250509 | 134400 | 5103297450 | 21000 | 20950 | 21000 | 20950 | 40 |
| 310 | 20250509 | 134300 | 5102459000 | 20950 | 21000 | 21000 | 20950 | 41 |
| 311 | 20250509 | 134200 | 5101598700 | 21000 | 20950 | 21000 | 20950 | 29 |
| 312 | 20250509 | 134100 | 5100990950 | 21000 | 20950 | 21000 | 20900 | 304 |
| 313 | 20250509 | 134000 | 5094620800 | 21000 | 21000 | 21000 | 20950 | 313 |
| 314 | 20250509 | 133900 | 5088055750 | 21000 | 21000 | 21000 | 20950 | 102 |
| 315 | 20250509 | 133800 | 5085917800 | 20950 | 20950 | 21000 | 20950 | 303 |
| 316 | 20250509 | 133700 | 5079569550 | 20950 | 20950 | 21000 | 20950 | 92 |
| 317 | 20250509 | 133600 | 5077641750 | 21000 | 20950 | 21000 | 20950 | 1308 |
| 318 | 20250509 | 133500 | 5050237900 | 20950 | 20950 | 21000 | 20950 | 142 |
| 319 | 20250509 | 133400 | 5047256700 | 20950 | 20950 | 20950 | 20950 | 5 |
| 320 | 20250509 | 133300 | 5047151950 | 20950 | 20950 | 21000 | 20950 | 101 |
| 321 | 20250509 | 133200 | 5045034950 | 20950 | 20950 | 21000 | 20950 | 19 |
| 322 | 20250509 | 133100 | 5044636700 | 20950 | 20950 | 20950 | 20950 | 3 |
| 323 | 20250509 | 133000 | 5044573850 | 20950 | 20950 | 21000 | 20950 | 182 |
| 324 | 20250509 | 132900 | 5040753500 | 20950 | 20950 | 21000 | 20950 | 11 |
| 325 | 20250509 | 132800 | 5040522750 | 20950 | 20950 | 21000 | 20950 | 32 |
| 326 | 20250509 | 132700 | 5039851500 | 20950 | 20950 | 21000 | 20950 | 30 |
| 327 | 20250509 | 132600 | 5039221800 | 20975 | 20975 | 20975 | 20950 | 55 |
| 328 | 20250509 | 132500 | 5038068900 | 20950 | 21000 | 21000 | 20950 | 534 |
| 329 | 20250509 | 132400 | 5026872850 | 20950 | 21000 | 21000 | 20950 | 162 |
| 330 | 20250509 | 132300 | 5023472000 | 21000 | 20950 | 21000 | 20950 | 50 |
| 331 | 20250509 | 132200 | 5022423500 | 20950 | 20900 | 21000 | 20900 | 1364 |
| 332 | 20250509 | 132100 | 4993843100 | 20950 | 20900 | 20950 | 20900 | 49 |
| 333 | 20250509 | 132000 | 4992817450 | 20900 | 20900 | 20950 | 20900 | 159 |
| 334 | 20250509 | 131900 | 4989486650 | 20950 | 20950 | 20950 | 20900 | 207 |
| 335 | 20250509 | 131800 | 4985151600 | 20900 | 20950 | 20950 | 20900 | 10 |
| 336 | 20250509 | 131700 | 4984942250 | 20950 | 20950 | 20950 | 20900 | 60 |
| 337 | 20250509 | 131600 | 4983686050 | 20950 | 20950 | 20950 | 20900 | 27 |
| 338 | 20250509 | 131500 | 4983121300 | 20950 | 20950 | 20950 | 20900 | 158 |
| 339 | 20250509 | 131400 | 4979812050 | 20950 | 20900 | 20950 | 20900 | 54 |
| 340 | 20250509 | 131300 | 4978682450 | 20950 | 20950 | 20950 | 20900 | 10 |
| 341 | 20250509 | 131200 | 4978473050 | 20950 | 20950 | 20950 | 20900 | 62 |
| 342 | 20250509 | 131100 | 4977176200 | 20950 | 20900 | 20950 | 20900 | 251 |
| 343 | 20250509 | 131000 | 4971928000 | 20900 | 20950 | 21000 | 20900 | 283 |
| 344 | 20250509 | 130900 | 4965997300 | 20900 | 20950 | 21000 | 20900 | 574 |
| 345 | 20250509 | 130800 | 4953971250 | 20950 | 20900 | 20950 | 20900 | 47 |
| 346 | 20250509 | 130700 | 4952987450 | 20950 | 20900 | 20950 | 20900 | 100 |
| 347 | 20250509 | 130600 | 4950895550 | 20950 | 20900 | 20950 | 20900 | 179 |
| 348 | 20250509 | 130500 | 4947151400 | 20900 | 20950 | 20950 | 20900 | 217 |
| 349 | 20250509 | 130400 | 4942606750 | 20900 | 20900 | 20900 | 20900 | 3 |
| 350 | 20250509 | 130300 | 4942544050 | 20900 | 20900 | 20950 | 20900 | 34 |
| 351 | 20250509 | 130200 | 4941832500 | 20900 | 20900 | 20950 | 20900 | 56 |
| 352 | 20250509 | 130100 | 4940661100 | 20900 | 20900 | 20950 | 20900 | 20 |
| 353 | 20250509 | 130000 | 4940243000 | 20900 | 20950 | 20950 | 20900 | 132 |
| 354 | 20250509 | 125900 | 4937477700 | 20900 | 20950 | 21000 | 20900 | 637 |
| 355 | 20250509 | 125800 | 4924131750 | 20950 | 20950 | 20950 | 20950 | 62 |
| 356 | 20250509 | 125700 | 4922832850 | 20950 | 20950 | 21000 | 20950 | 265 |
| 357 | 20250509 | 125600 | 4917280300 | 21000 | 21000 | 21000 | 20950 | 39 |
| 358 | 20250509 | 125500 | 4916462100 | 21000 | 20950 | 21000 | 20900 | 1006 |
| 359 | 20250509 | 125400 | 4895383200 | 20900 | 20950 | 20950 | 20900 | 20 |
| 360 | 20250509 | 125300 | 4894964900 | 20900 | 20950 | 20950 | 20900 | 12 |
| 361 | 20250509 | 125200 | 4894713850 | 20950 | 20900 | 20950 | 20900 | 224 |
| 362 | 20250509 | 125100 | 4890022500 | 20950 | 20950 | 20950 | 20900 | 36 |
| 363 | 20250509 | 125000 | 4889269400 | 20900 | 20900 | 20950 | 20900 | 150 |
| 364 | 20250509 | 124900 | 4886127750 | 20900 | 20900 | 20950 | 20900 | 32 |
| 365 | 20250509 | 124800 | 4885458150 | 20900 | 20950 | 20950 | 20900 | 493 |
| 366 | 20250509 | 124700 | 4875154100 | 20950 | 20900 | 20950 | 20900 | 32 |
| 367 | 20250509 | 124600 | 4874484500 | 20900 | 20900 | 20950 | 20900 | 540 |
| 368 | 20250509 | 124500 | 4863196250 | 20900 | 20900 | 20950 | 20900 | 195 |
| 369 | 20250509 | 124400 | 4859112550 | 20950 | 20900 | 20950 | 20900 | 106 |
| 370 | 20250509 | 124300 | 4856891900 | 20900 | 20950 | 20950 | 20900 | 49 |
| 371 | 20250509 | 124200 | 4855866000 | 20950 | 20900 | 20950 | 20850 | 910 |
| 372 | 20250509 | 124100 | 4836844350 | 20850 | 20850 | 20900 | 20850 | 45 |
| 373 | 20250509 | 124000 | 4835905600 | 20900 | 20850 | 20900 | 20850 | 316 |
| 374 | 20250509 | 123900 | 4829302900 | 20900 | 20900 | 20900 | 20850 | 56 |
| 375 | 20250509 | 123800 | 4828132750 | 20850 | 20900 | 20900 | 20850 | 116 |
| 376 | 20250509 | 123700 | 4825710450 | 20900 | 20900 | 20900 | 20850 | 224 |
| 377 | 20250509 | 123600 | 4821028950 | 20900 | 20850 | 20900 | 20850 | 177 |
| 378 | 20250509 | 123500 | 4817336950 | 20850 | 20900 | 20900 | 20850 | 11 |
| 379 | 20250509 | 123400 | 4817107200 | 20850 | 20900 | 20900 | 20850 | 276 |
| 380 | 20250509 | 123300 | 4811345250 | 20850 | 20850 | 20900 | 20850 | 7 |
| 381 | 20250509 | 123200 | 4811199050 | 20850 | 20900 | 20900 | 20850 | 64 |
| 382 | 20250509 | 123100 | 4809862200 | 20850 | 20900 | 20900 | 20850 | 156 |
| 383 | 20250509 | 123000 | 4806603300 | 20900 | 20900 | 20900 | 20850 | 465 |
| 384 | 20250509 | 122900 | 4796884950 | 20900 | 20900 | 20900 | 20850 | 83 |
| 385 | 20250509 | 122800 | 4795151700 | 20850 | 20850 | 20900 | 20850 | 109 |
| 386 | 20250509 | 122700 | 4792878850 | 20850 | 20850 | 20900 | 20850 | 2043 |
| 387 | 20250509 | 122600 | 4750282050 | 20900 | 20900 | 20900 | 20850 | 1213 |
| 388 | 20250509 | 122500 | 4724989900 | 20900 | 20850 | 20900 | 20850 | 119 |
| 389 | 20250509 | 122400 | 4722503650 | 20900 | 20850 | 20900 | 20850 | 143 |
| 390 | 20250509 | 122300 | 4719518550 | 20850 | 20900 | 20900 | 20850 | 12 |
| 391 | 20250509 | 122200 | 4719267850 | 20900 | 20850 | 20900 | 20850 | 145 |
| 392 | 20250509 | 122100 | 4716238000 | 20850 | 20850 | 20900 | 20850 | 160 |
| 393 | 20250509 | 122000 | 4712894950 | 20850 | 20900 | 20900 | 20850 | 431 |
| 394 | 20250509 | 121900 | 4703887800 | 20850 | 20900 | 20900 | 20850 | 24 |
| 395 | 20250509 | 121800 | 4703386400 | 20850 | 20900 | 20900 | 20850 | 52 |
| 396 | 20250509 | 121700 | 4702300300 | 20850 | 20900 | 20900 | 20850 | 23 |
| 397 | 20250509 | 121600 | 4701820400 | 20850 | 20850 | 20900 | 20850 | 27 |
| 398 | 20250509 | 121500 | 4701256950 | 20900 | 20850 | 20900 | 20850 | 132 |
| 399 | 20250509 | 121400 | 4698503900 | 20900 | 20850 | 20900 | 20850 | 127 |
| 400 | 20250509 | 121300 | 4695851400 | 20850 | 20900 | 20900 | 20850 | 745 |
| 401 | 20250509 | 121200 | 4680316650 | 20850 | 20900 | 20900 | 20850 | 483 |
| 402 | 20250509 | 121100 | 4670222100 | 20900 | 20850 | 20900 | 20850 | 130 |
| 403 | 20250509 | 121000 | 4667510950 | 20900 | 20850 | 20900 | 20850 | 152 |
| 404 | 20250509 | 120900 | 4664335450 | 20850 | 20900 | 20900 | 20850 | 36 |
| 405 | 20250509 | 120800 | 4663583900 | 20900 | 20850 | 20900 | 20850 | 68 |
| 406 | 20250509 | 120700 | 4662163050 | 20850 | 20900 | 20900 | 20850 | 142 |
| 407 | 20250509 | 120600 | 4659196725 | 20900 | 20900 | 20900 | 20850 | 20 |
| 408 | 20250509 | 120500 | 4658779425 | 20900 | 20850 | 20900 | 20850 | 42 |
| 409 | 20250509 | 120400 | 4657901725 | 20850 | 20850 | 20850 | 20850 | 16 |
| 410 | 20250509 | 120300 | 4657568125 | 20900 | 20850 | 20900 | 20850 | 27 |
| 411 | 20250509 | 120200 | 4657004725 | 20900 | 20850 | 20900 | 20850 | 44 |
| 412 | 20250509 | 120100 | 4656086525 | 20850 | 20850 | 20850 | 20800 | 532 |
| 413 | 20250509 | 120000 | 4644994375 | 20850 | 20900 | 20900 | 20850 | 3072 |
| 414 | 20250509 | 115900 | 4580941575 | 20850 | 20850 | 20900 | 20850 | 57 |
| 415 | 20250509 | 115800 | 4579751225 | 20850 | 20850 | 20900 | 20850 | 259 |
| 416 | 20250509 | 115700 | 4574339625 | 20900 | 20900 | 20925 | 20900 | 4214 |
| 417 | 20250509 | 115600 | 4486266925 | 20950 | 20900 | 20950 | 20900 | 62 |
| 418 | 20250509 | 115500 | 4484970175 | 20900 | 20900 | 20950 | 20900 | 978 |
| 419 | 20250509 | 115400 | 4464529475 | 20925 | 20900 | 20925 | 20900 | 41 |
| 420 | 20250509 | 115300 | 4463672425 | 20925 | 20900 | 20950 | 20900 | 2104 |
| 421 | 20250509 | 115200 | 4419696325 | 20900 | 20950 | 20950 | 20900 | 78 |
| 422 | 20250509 | 115100 | 4418063725 | 20900 | 20950 | 21000 | 20900 | 309 |
| 423 | 20250509 | 115000 | 4411591225 | 20950 | 20900 | 21000 | 20900 | 1191 |
| 424 | 20250509 | 114900 | 4386638275 | 20900 | 20950 | 20950 | 20900 | 149 |
| 425 | 20250509 | 114800 | 4383519475 | 20900 | 20950 | 20950 | 20900 | 71 |
| 426 | 20250509 | 114700 | 4382034125 | 20900 | 20900 | 20950 | 20900 | 4428 |
| 427 | 20250509 | 114600 | 4289487825 | 20950 | 20900 | 20950 | 20900 | 195 |
| 428 | 20250509 | 114500 | 4285408275 | 20900 | 20900 | 20950 | 20900 | 52 |
| 429 | 20250509 | 114400 | 4284320325 | 20950 | 20900 | 20950 | 20900 | 145 |
| 430 | 20250509 | 114300 | 4281285925 | 20900 | 20950 | 21000 | 20900 | 344 |
| 431 | 20250509 | 114200 | 4274078925 | 20950 | 20950 | 21000 | 20950 | 53 |
| 432 | 20250509 | 114100 | 4272968175 | 20950 | 20950 | 20975 | 20950 | 58 |
| 433 | 20250509 | 114000 | 4271752800 | 20975 | 20950 | 20975 | 20950 | 58 |
| 434 | 20250509 | 113900 | 4270537325 | 20950 | 20950 | 20950 | 20950 | 57 |
| 435 | 20250509 | 113800 | 4269343175 | 20950 | 20950 | 21000 | 20950 | 53 |
| 436 | 20250509 | 113700 | 4268232325 | 20950 | 21000 | 21000 | 20950 | 145 |
| 437 | 20250509 | 113600 | 4265194375 | 20950 | 20950 | 20950 | 20950 | 109 |
| 438 | 20250509 | 113500 | 4262910825 | 20950 | 20975 | 21000 | 20950 | 310 |
| 439 | 20250509 | 113400 | 4256415625 | 20950 | 20950 | 21000 | 20950 | 54 |
| 440 | 20250509 | 113300 | 4255283775 | 20950 | 20950 | 21000 | 20950 | 457 |
| 441 | 20250509 | 113200 | 4245708975 | 20950 | 20950 | 21000 | 20950 | 376 |
| 442 | 20250509 | 113100 | 4237815775 | 21000 | 20950 | 21000 | 20950 | 187 |
| 443 | 20250509 | 113000 | 4233896275 | 20950 | 20900 | 20950 | 20900 | 1027 |
| 444 | 20250509 | 112900 | 4212382475 | 20900 | 20900 | 21000 | 20900 | 1599 |
| 445 | 20250509 | 112800 | 4178905725 | 20950 | 20900 | 20950 | 20900 | 162 |
| 446 | 20250509 | 112700 | 4175514275 | 20900 | 20950 | 20950 | 20900 | 546 |
| 447 | 20250509 | 112600 | 4164077375 | 20900 | 20900 | 20900 | 20900 | 49 |
| 448 | 20250509 | 112500 | 4163053275 | 20950 | 20900 | 20950 | 20900 | 547 |
| 449 | 20250509 | 112400 | 4151618175 | 20900 | 20900 | 20950 | 20900 | 1457 |
| 450 | 20250509 | 112300 | 4121165825 | 20850 | 20850 | 20850 | 20850 | 87 |
| 451 | 20250509 | 112200 | 4119351875 | 20850 | 20875 | 20900 | 20850 | 95 |
| 452 | 20250509 | 112100 | 4117369425 | 20850 | 20875 | 20875 | 20850 | 330 |
| 453 | 20250509 | 112000 | 4110488600 | 20850 | 20850 | 20875 | 20850 | 65 |
| 454 | 20250509 | 111900 | 4109132825 | 20850 | 20875 | 20875 | 20850 | 117 |
| 455 | 20250509 | 111800 | 4106692125 | 20850 | 20850 | 20875 | 20850 | 616 |
| 456 | 20250509 | 111700 | 4093847250 | 20875 | 20850 | 20875 | 20850 | 74 |
| 457 | 20250509 | 111600 | 4092303700 | 20850 | 20850 | 20875 | 20850 | 107 |
| 458 | 20250509 | 111500 | 4090072250 | 20850 | 20850 | 20900 | 20850 | 144 |
| 459 | 20250509 | 111400 | 4087066200 | 20900 | 20850 | 20900 | 20850 | 116 |
| 460 | 20250509 | 111300 | 4084644900 | 20850 | 20850 | 20900 | 20850 | 125 |
| 461 | 20250509 | 111200 | 4082034200 | 20900 | 20850 | 20900 | 20850 | 469 |
| 462 | 20250509 | 111100 | 4072251850 | 20900 | 20850 | 20900 | 20850 | 128 |
| 463 | 20250509 | 111000 | 4069579800 | 20850 | 20850 | 20900 | 20850 | 1180 |
| 464 | 20250509 | 110900 | 4044952950 | 20900 | 20850 | 20900 | 20850 | 104 |
| 465 | 20250509 | 110800 | 4042781600 | 20900 | 20950 | 20950 | 20900 | 1980 |
| 466 | 20250509 | 110700 | 4001398000 | 20900 | 21000 | 21000 | 20900 | 1495 |
| 467 | 20250509 | 110600 | 3970078300 | 21000 | 20950 | 21000 | 20950 | 102 |
| 468 | 20250509 | 110500 | 3967939000 | 21000 | 20950 | 21000 | 20950 | 137 |
| 469 | 20250509 | 110400 | 3965065400 | 20950 | 21000 | 21000 | 20950 | 109 |
| 470 | 20250509 | 110300 | 3962780500 | 20950 | 20950 | 21000 | 20950 | 144 |
| 471 | 20250509 | 110200 | 3959760100 | 20950 | 20950 | 21000 | 20950 | 101 |
| 472 | 20250509 | 110100 | 3957641650 | 20950 | 20950 | 21000 | 20950 | 93 |
| 473 | 20250509 | 110000 | 3955692200 | 20950 | 20950 | 21000 | 20950 | 250 |
| 474 | 20250509 | 105900 | 3950451600 | 20950 | 20950 | 21000 | 20900 | 192 |
| 475 | 20250509 | 105800 | 3946429150 | 20950 | 20900 | 20950 | 20900 | 353 |
| 476 | 20250509 | 105700 | 3939035850 | 20950 | 21000 | 21000 | 20900 | 465 |
| 477 | 20250509 | 105600 | 3929312150 | 21000 | 20950 | 21000 | 20900 | 212 |
| 478 | 20250509 | 105500 | 3924872800 | 20950 | 20950 | 20950 | 20900 | 1181 |
| 479 | 20250509 | 105400 | 3900132200 | 20950 | 20950 | 21000 | 20950 | 1752 |
| 480 | 20250509 | 105300 | 3863423900 | 21000 | 20950 | 21000 | 20950 | 126 |
| 481 | 20250509 | 105200 | 3860779700 | 20950 | 21000 | 21000 | 20950 | 241 |
| 482 | 20250509 | 105100 | 3855719950 | 20950 | 20950 | 21000 | 20950 | 585 |
| 483 | 20250509 | 105000 | 3843437800 | 20950 | 20950 | 21000 | 20950 | 101 |
| 484 | 20250509 | 104900 | 3841319600 | 21000 | 21000 | 21050 | 21000 | 2555 |
| 485 | 20250509 | 104800 | 3787664400 | 21000 | 21000 | 21050 | 21000 | 96 |
| 486 | 20250509 | 104700 | 3785646650 | 21050 | 21000 | 21050 | 21000 | 252 |
| 487 | 20250509 | 104600 | 3780351400 | 21000 | 21050 | 21100 | 21000 | 240 |
| 488 | 20250509 | 104500 | 3775300500 | 21050 | 21050 | 21100 | 21050 | 156 |
| 489 | 20250509 | 104400 | 3772016000 | 21050 | 21050 | 21100 | 21050 | 886 |
| 490 | 20250509 | 104300 | 3753359750 | 21050 | 21050 | 21100 | 21050 | 1790 |
| 491 | 20250509 | 104200 | 3715620950 | 21100 | 21050 | 21100 | 21050 | 200 |
| 492 | 20250509 | 104100 | 3711410550 | 21100 | 21000 | 21100 | 21000 | 1129 |
| 493 | 20250509 | 104000 | 3687650650 | 21000 | 21050 | 21050 | 21000 | 571 |
| 494 | 20250509 | 103900 | 3675647350 | 21100 | 21050 | 21100 | 21050 | 598 |
| 495 | 20250509 | 103800 | 3663059050 | 21100 | 21050 | 21100 | 21050 | 211 |
| 496 | 20250509 | 103700 | 3658615750 | 21100 | 21100 | 21100 | 21050 | 617 |
| 497 | 20250509 | 103600 | 3645606100 | 21050 | 21100 | 21150 | 21050 | 2257 |
| 498 | 20250509 | 103500 | 3597986100 | 21150 | 21150 | 21150 | 21100 | 218 |
| 499 | 20250509 | 103400 | 3593383700 | 21150 | 21050 | 21150 | 21050 | 324 |
| 500 | 20250509 | 103300 | 3586546075 | 21050 | 21100 | 21150 | 21050 | 600 |
| 501 | 20250509 | 103200 | 3573885975 | 21150 | 21150 | 21200 | 21050 | 1738 |
| 502 | 20250509 | 103100 | 3537202825 | 21150 | 21100 | 21150 | 21000 | 1010 |
| 503 | 20250509 | 103000 | 3515866725 | 21050 | 21000 | 21150 | 21000 | 2599 |
| 504 | 20250509 | 102900 | 3461133475 | 21050 | 20950 | 21100 | 20950 | 1579 |
| 505 | 20250509 | 102800 | 3427952575 | 21000 | 21000 | 21050 | 20950 | 367 |
| 506 | 20250509 | 102700 | 3420252900 | 21000 | 21000 | 21050 | 20950 | 658 |
| 507 | 20250509 | 102600 | 3406440350 | 21050 | 20950 | 21050 | 20950 | 499 |
| 508 | 20250509 | 102500 | 3395962750 | 21000 | 21000 | 21000 | 20950 | 508 |
| 509 | 20250509 | 102400 | 3385303800 | 21000 | 20950 | 21000 | 20950 | 579 |
| 510 | 20250509 | 102300 | 3373161550 | 20950 | 21000 | 21000 | 20950 | 718 |
| 511 | 20250509 | 102200 | 3358097800 | 21000 | 21000 | 21050 | 20950 | 1445 |
| 512 | 20250509 | 102100 | 3327762250 | 21050 | 21000 | 21100 | 21000 | 3701 |
| 513 | 20250509 | 102000 | 3249832000 | 21050 | 21000 | 21050 | 20950 | 1639 |
| 514 | 20250509 | 101900 | 3215401150 | 21000 | 20950 | 21050 | 20950 | 643 |
| 515 | 20250509 | 101800 | 3201908875 | 20950 | 21000 | 21050 | 20950 | 2015 |
| 516 | 20250509 | 101700 | 3159567275 | 21000 | 21000 | 21050 | 20950 | 1004 |
| 517 | 20250509 | 101600 | 3138458725 | 21000 | 21000 | 21050 | 20950 | 2937 |
| 518 | 20250509 | 101500 | 3076795725 | 20950 | 20950 | 21000 | 20950 | 4488 |
| 519 | 20250509 | 101400 | 2982588975 | 21000 | 21000 | 21000 | 20950 | 1389 |
| 520 | 20250509 | 101300 | 2953432525 | 21000 | 20950 | 21000 | 20900 | 1001 |
| 521 | 20250509 | 101200 | 2932488475 | 20900 | 20900 | 20950 | 20800 | 8359 |
| 522 | 20250509 | 101100 | 2757904875 | 20900 | 20950 | 21000 | 20850 | 11563 |
| 523 | 20250509 | 101000 | 2516093375 | 20950 | 21000 | 21000 | 20950 | 532 |
| 524 | 20250509 | 100900 | 2504940475 | 21050 | 21050 | 21050 | 20900 | 2793 |
| 525 | 20250509 | 100800 | 2446326025 | 21050 | 21050 | 21100 | 21000 | 1386 |
| 526 | 20250509 | 100700 | 2417128625 | 21050 | 21200 | 21200 | 21050 | 3344 |
| 527 | 20250509 | 100600 | 2346543725 | 21150 | 21150 | 21250 | 21100 | 1196 |
| 528 | 20250509 | 100500 | 2321255875 | 21150 | 21150 | 21150 | 21050 | 4277 |
| 529 | 20250509 | 100400 | 2230982225 | 21150 | 21300 | 21450 | 21000 | 10192 |
| 530 | 20250509 | 100300 | 2015699375 | 21400 | 21650 | 21700 | 21300 | 7541 |
| 531 | 20250509 | 100200 | 1853710125 | 21800 | 21800 | 21800 | 21650 | 470 |
| 532 | 20250509 | 100100 | 1843517775 | 21700 | 21700 | 21750 | 21700 | 777 |
| 533 | 20250509 | 100000 | 1826623725 | 21750 | 21750 | 21850 | 21700 | 982 |
| 534 | 20250509 | 095900 | 1805257375 | 21750 | 21700 | 21800 | 21650 | 1279 |
| 535 | 20250509 | 095800 | 1777416075 | 21700 | 21700 | 21750 | 21650 | 125 |
| 536 | 20250509 | 095700 | 1774705025 | 21650 | 21700 | 21800 | 21650 | 1489 |
| 537 | 20250509 | 095600 | 1742388875 | 21750 | 21800 | 21800 | 21700 | 786 |
| 538 | 20250509 | 095500 | 1725308525 | 21800 | 21800 | 21800 | 21700 | 3161 |
| 539 | 20250509 | 095400 | 1656553875 | 21800 | 21750 | 21850 | 21750 | 1090 |
| 540 | 20250509 | 095300 | 1632792025 | 21750 | 21750 | 21800 | 21700 | 68 |
| 541 | 20250509 | 095200 | 1631314975 | 21750 | 21850 | 21900 | 21750 | 2263 |
| 542 | 20250509 | 095100 | 1581928250 | 21850 | 21850 | 21900 | 21800 | 1874 |
| 543 | 20250509 | 095000 | 1540980000 | 21900 | 21750 | 21900 | 21750 | 1637 |
| 544 | 20250509 | 094900 | 1505216750 | 21750 | 21800 | 21850 | 21750 | 3556 |
| 545 | 20250509 | 094800 | 1427720550 | 21850 | 21800 | 21850 | 21750 | 695 |
| 546 | 20250509 | 094700 | 1412569725 | 21800 | 21800 | 21800 | 21700 | 2218 |
| 547 | 20250509 | 094600 | 1364279625 | 21850 | 21950 | 21950 | 21800 | 5347 |
| 548 | 20250509 | 094500 | 1247137975 | 21950 | 22000 | 22050 | 21900 | 6303 |
| 549 | 20250509 | 094400 | 1108905125 | 22050 | 21700 | 22100 | 21700 | 16173 |
| 550 | 20250509 | 094300 | 754817775 | 21650 | 21550 | 21750 | 21550 | 3565 |
| 551 | 20250509 | 094200 | 677607175 | 21550 | 21400 | 21600 | 21400 | 3444 |
| 552 | 20250509 | 094100 | 603518050 | 21450 | 21300 | 21450 | 21300 | 460 |
| 553 | 20250509 | 094000 | 593681225 | 21300 | 21300 | 21350 | 21300 | 311 |
| 554 | 20250509 | 093900 | 587056425 | 21300 | 21250 | 21350 | 21250 | 869 |
| 555 | 20250509 | 093800 | 568520975 | 21300 | 21250 | 21350 | 21250 | 835 |
| 556 | 20250509 | 093700 | 550746025 | 21250 | 21250 | 21300 | 21200 | 233 |
| 557 | 20250509 | 093600 | 545794375 | 21300 | 21300 | 21300 | 21250 | 365 |
| 558 | 20250509 | 093500 | 538033625 | 21250 | 21250 | 21300 | 21250 | 307 |
| 559 | 20250509 | 093400 | 531498225 | 21250 | 21300 | 21300 | 21250 | 89 |
| 560 | 20250509 | 093300 | 529603475 | 21300 | 21300 | 21300 | 21300 | 160 |
| 561 | 20250509 | 093200 | 526195475 | 21250 | 21250 | 21250 | 21225 | 667 |
| 562 | 20250509 | 093100 | 512021800 | 21300 | 21300 | 21300 | 21250 | 62 |
| 563 | 20250509 | 093000 | 510701850 | 21300 | 21200 | 21300 | 21200 | 404 |
| 564 | 20250509 | 092900 | 502124500 | 21150 | 21250 | 21250 | 21150 | 993 |
| 565 | 20250509 | 092800 | 481078400 | 21250 | 21250 | 21250 | 21200 | 1452 |
| 566 | 20250509 | 092700 | 450223450 | 21250 | 21350 | 21350 | 21250 | 398 |
| 567 | 20250509 | 092600 | 441756700 | 21300 | 21300 | 21300 | 21300 | 17 |
| 568 | 20250509 | 092500 | 441394600 | 21350 | 21250 | 21350 | 21200 | 484 |
| 569 | 20250509 | 092400 | 431105750 | 21250 | 21250 | 21250 | 21250 | 336 |
| 570 | 20250509 | 092300 | 423965750 | 21250 | 21150 | 21250 | 21150 | 3119 |
| 571 | 20250509 | 092200 | 357758600 | 21150 | 21200 | 21200 | 21150 | 329 |
| 572 | 20250509 | 092100 | 350798400 | 21200 | 21300 | 21300 | 21200 | 506 |
| 573 | 20250509 | 092000 | 340063150 | 21250 | 21200 | 21250 | 21200 | 339 |
| 574 | 20250509 | 091900 | 332866850 | 21150 | 21150 | 21200 | 21150 | 489 |
| 575 | 20250509 | 091800 | 322518900 | 21150 | 21200 | 21200 | 21100 | 338 |
| 576 | 20250509 | 091700 | 315379950 | 21150 | 21200 | 21200 | 21150 | 87 |
| 577 | 20250509 | 091600 | 313535650 | 21200 | 21275 | 21275 | 21200 | 23 |
| 578 | 20250509 | 091500 | 313046825 | 21250 | 21200 | 21250 | 21050 | 1237 |
| 579 | 20250509 | 091400 | 286863925 | 21250 | 21150 | 21250 | 21150 | 664 |
| 580 | 20250509 | 091300 | 272767925 | 21100 | 21100 | 21100 | 21000 | 3741 |
| 581 | 20250509 | 091200 | 194070275 | 21150 | 21150 | 21150 | 21100 | 315 |
| 582 | 20250509 | 091100 | 187420725 | 21200 | 21200 | 21200 | 21150 | 104 |
| 583 | 20250509 | 091000 | 185218425 | 21200 | 21200 | 21250 | 21150 | 116 |
| 584 | 20250509 | 090900 | 182758525 | 21250 | 21150 | 21250 | 21050 | 135 |
| 585 | 20250509 | 090800 | 179900950 | 21050 | 21200 | 21200 | 21050 | 328 |
| 586 | 20250509 | 090700 | 172972100 | 21200 | 21100 | 21200 | 21100 | 755 |
| 587 | 20250509 | 090600 | 157007450 | 21100 | 21050 | 21100 | 21050 | 303 |
| 588 | 20250509 | 090500 | 150627300 | 21050 | 21100 | 21100 | 21050 | 1783 |
| 589 | 20250509 | 090400 | 113081300 | 21100 | 21100 | 21100 | 21050 | 285 |
| 590 | 20250509 | 090300 | 107074350 | 21100 | 21150 | 21150 | 21000 | 1968 |
| 591 | 20250509 | 090200 | 65558450 | 21200 | 21150 | 21200 | 21150 | 288 |
| 592 | 20250509 | 090100 | 59453800 | 21200 | 21300 | 21300 | 21200 | 1290 |
| 593 | 20250509 | 090000 | 32072050 | 21350 | 21400 | 21400 | 21300 | 1500 |