30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250508 | 182000 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 12612 |
| 3 | 20250508 | 181900 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 4 | 20250508 | 181800 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 5 | 20250508 | 181700 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 6 | 20250508 | 181600 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 7 | 20250508 | 181500 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 8 | 20250508 | 181400 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 9 | 20250508 | 181300 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 10 | 20250508 | 181200 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 11 | 20250508 | 181100 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 12 | 20250508 | 181000 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 13 | 20250508 | 180900 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 14 | 20250508 | 180800 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 15 | 20250508 | 180700 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 16 | 20250508 | 180600 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 17 | 20250508 | 180500 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 18 | 20250508 | 180400 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 19 | 20250508 | 180300 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 20 | 20250508 | 180200 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 21 | 20250508 | 180100 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 22 | 20250508 | 180000 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 23 | 20250508 | 175900 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 24 | 20250508 | 175800 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 25 | 20250508 | 175700 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 26 | 20250508 | 175600 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 27 | 20250508 | 175500 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 28 | 20250508 | 175400 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 29 | 20250508 | 175300 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 30 | 20250508 | 175200 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 31 | 20250508 | 175100 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 32 | 20250508 | 175000 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 12612 |
| 33 | 20250508 | 174900 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 34 | 20250508 | 174800 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 35 | 20250508 | 174700 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 36 | 20250508 | 174600 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 37 | 20250508 | 174500 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 38 | 20250508 | 174400 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 39 | 20250508 | 174300 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 40 | 20250508 | 174200 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 41 | 20250508 | 174100 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 42 | 20250508 | 174000 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 43 | 20250508 | 173900 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 44 | 20250508 | 173800 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 45 | 20250508 | 173700 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 46 | 20250508 | 173600 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 47 | 20250508 | 173500 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 48 | 20250508 | 173400 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 49 | 20250508 | 173300 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 50 | 20250508 | 173200 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 51 | 20250508 | 173100 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 52 | 20250508 | 173000 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 53 | 20250508 | 172900 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 54 | 20250508 | 172800 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 55 | 20250508 | 172700 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 56 | 20250508 | 172600 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 57 | 20250508 | 172500 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 58 | 20250508 | 172400 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 59 | 20250508 | 172300 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 60 | 20250508 | 172200 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 61 | 20250508 | 172100 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 62 | 20250508 | 172000 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 12612 |
| 63 | 20250508 | 171900 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 64 | 20250508 | 171800 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 65 | 20250508 | 171700 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 66 | 20250508 | 171600 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 67 | 20250508 | 171500 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 68 | 20250508 | 171400 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 69 | 20250508 | 171300 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 70 | 20250508 | 171200 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 71 | 20250508 | 171100 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 72 | 20250508 | 171000 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 73 | 20250508 | 170900 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 74 | 20250508 | 170800 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 75 | 20250508 | 170700 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 76 | 20250508 | 170600 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 77 | 20250508 | 170500 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 78 | 20250508 | 170400 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 79 | 20250508 | 170300 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 80 | 20250508 | 170200 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 81 | 20250508 | 170100 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 82 | 20250508 | 170000 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 83 | 20250508 | 165900 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 84 | 20250508 | 165800 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 85 | 20250508 | 165700 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 86 | 20250508 | 165600 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 87 | 20250508 | 165500 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 88 | 20250508 | 165400 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 89 | 20250508 | 165300 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 90 | 20250508 | 165200 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 91 | 20250508 | 165100 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 92 | 20250508 | 165000 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 12612 |
| 93 | 20250508 | 164900 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 94 | 20250508 | 164800 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 95 | 20250508 | 164700 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 96 | 20250508 | 164600 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 97 | 20250508 | 164500 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 98 | 20250508 | 164400 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 99 | 20250508 | 164300 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 100 | 20250508 | 164200 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 101 | 20250508 | 164100 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 102 | 20250508 | 164000 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 103 | 20250508 | 163900 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 104 | 20250508 | 163800 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 105 | 20250508 | 163700 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 106 | 20250508 | 163600 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 107 | 20250508 | 163500 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 108 | 20250508 | 163400 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 109 | 20250508 | 163300 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 110 | 20250508 | 163200 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 111 | 20250508 | 163100 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 112 | 20250508 | 163000 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 113 | 20250508 | 162900 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 114 | 20250508 | 162800 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 115 | 20250508 | 162700 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 116 | 20250508 | 162600 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 117 | 20250508 | 162500 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 118 | 20250508 | 162400 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 119 | 20250508 | 162300 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 120 | 20250508 | 162200 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 121 | 20250508 | 162100 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 122 | 20250508 | 162000 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 12612 |
| 123 | 20250508 | 161900 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 124 | 20250508 | 161800 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 125 | 20250508 | 161700 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 126 | 20250508 | 161600 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 127 | 20250508 | 161500 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 128 | 20250508 | 161400 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 129 | 20250508 | 161300 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 130 | 20250508 | 161200 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 131 | 20250508 | 161100 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 132 | 20250508 | 161000 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 133 | 20250508 | 160900 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 134 | 20250508 | 160800 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 135 | 20250508 | 160700 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 136 | 20250508 | 160600 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 137 | 20250508 | 160500 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 138 | 20250508 | 160400 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 139 | 20250508 | 160300 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 140 | 20250508 | 160200 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 141 | 20250508 | 160100 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 142 | 20250508 | 160000 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 143 | 20250508 | 155900 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 144 | 20250508 | 155800 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 145 | 20250508 | 155700 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 146 | 20250508 | 155600 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 147 | 20250508 | 155500 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 148 | 20250508 | 155400 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 149 | 20250508 | 155300 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 150 | 20250508 | 155200 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 151 | 20250508 | 155100 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 152 | 20250508 | 155000 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 12612 |
| 153 | 20250508 | 154900 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 154 | 20250508 | 154800 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 155 | 20250508 | 154700 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 156 | 20250508 | 154600 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 157 | 20250508 | 154500 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 158 | 20250508 | 154400 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 159 | 20250508 | 154300 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 160 | 20250508 | 154200 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 161 | 20250508 | 154100 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 162 | 20250508 | 154000 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 163 | 20250508 | 153900 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 164 | 20250508 | 153800 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 165 | 20250508 | 153700 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 166 | 20250508 | 153600 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 167 | 20250508 | 153500 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 168 | 20250508 | 153400 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 169 | 20250508 | 153300 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 170 | 20250508 | 153200 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 171 | 20250508 | 153100 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 172 | 20250508 | 153000 | 4858379000 | 24700 | 24700 | 24700 | 24700 | 12612 |
| 173 | 20250508 | 152900 | 4546862600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 174 | 20250508 | 152800 | 4546862600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 175 | 20250508 | 152700 | 4546862600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 176 | 20250508 | 152600 | 4546862600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 177 | 20250508 | 152500 | 4546862600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 178 | 20250508 | 152400 | 4546862600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 179 | 20250508 | 152300 | 4546862600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 180 | 20250508 | 152200 | 4546862600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 181 | 20250508 | 152100 | 4546862600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 182 | 20250508 | 152000 | 4546862600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 183 | 20250508 | 151900 | 4546862600 | 24750 | 24750 | 24750 | 24750 | 291 |
| 184 | 20250508 | 151800 | 4539660350 | 24750 | 24750 | 24750 | 24750 | 141 |
| 185 | 20250508 | 151700 | 4536170600 | 24750 | 24750 | 24800 | 24750 | 334 |
| 186 | 20250508 | 151600 | 4527904050 | 24750 | 24750 | 24800 | 24750 | 563 |
| 187 | 20250508 | 151500 | 4513968750 | 24750 | 24750 | 24800 | 24750 | 670 |
| 188 | 20250508 | 151400 | 4497385800 | 24750 | 24750 | 24800 | 24750 | 146 |
| 189 | 20250508 | 151300 | 4493772100 | 24750 | 24750 | 24800 | 24750 | 164 |
| 190 | 20250508 | 151200 | 4489712150 | 24750 | 24750 | 24800 | 24750 | 231 |
| 191 | 20250508 | 151100 | 4483994700 | 24750 | 24750 | 24800 | 24750 | 169 |
| 192 | 20250508 | 151000 | 4479811350 | 24750 | 24750 | 24800 | 24750 | 228 |
| 193 | 20250508 | 150900 | 4474165500 | 24750 | 24750 | 24800 | 24750 | 350 |
| 194 | 20250508 | 150800 | 4465492950 | 24750 | 24750 | 24800 | 24750 | 113 |
| 195 | 20250508 | 150700 | 4462694100 | 24750 | 24750 | 24800 | 24750 | 158 |
| 196 | 20250508 | 150600 | 4458783050 | 24800 | 24750 | 24800 | 24750 | 277 |
| 197 | 20250508 | 150500 | 4451917000 | 24750 | 24750 | 24800 | 24750 | 698 |
| 198 | 20250508 | 150400 | 4434639950 | 24750 | 24750 | 24750 | 24750 | 158 |
| 199 | 20250508 | 150300 | 4430729450 | 24750 | 24800 | 24800 | 24750 | 163 |
| 200 | 20250508 | 150200 | 4426690700 | 24800 | 24800 | 24800 | 24750 | 161 |
| 201 | 20250508 | 150100 | 4422704350 | 24750 | 24750 | 24800 | 24750 | 189 |
| 202 | 20250508 | 150000 | 4418024500 | 24750 | 24800 | 24800 | 24750 | 579 |
| 203 | 20250508 | 145900 | 4403693250 | 24750 | 24800 | 24800 | 24750 | 543 |
| 204 | 20250508 | 145800 | 4390234750 | 24800 | 24800 | 24800 | 24750 | 196 |
| 205 | 20250508 | 145700 | 4385378150 | 24750 | 24800 | 24800 | 24750 | 555 |
| 206 | 20250508 | 145600 | 4371621100 | 24800 | 24850 | 24850 | 24750 | 367 |
| 207 | 20250508 | 145500 | 4362527100 | 24800 | 24850 | 24900 | 24800 | 1386 |
| 208 | 20250508 | 145400 | 4328118200 | 24800 | 24800 | 24850 | 24800 | 143 |
| 209 | 20250508 | 145300 | 4324570700 | 24850 | 24850 | 24850 | 24800 | 259 |
| 210 | 20250508 | 145200 | 4318141850 | 24850 | 24800 | 24850 | 24800 | 178 |
| 211 | 20250508 | 145100 | 4313722750 | 24800 | 24800 | 24850 | 24800 | 228 |
| 212 | 20250508 | 145000 | 4308063350 | 24850 | 24750 | 24950 | 24750 | 1245 |
| 213 | 20250508 | 144900 | 4277151050 | 24750 | 24750 | 24850 | 24750 | 301 |
| 214 | 20250508 | 144800 | 4269688000 | 24750 | 24800 | 24850 | 24750 | 267 |
| 215 | 20250508 | 144700 | 4263070600 | 24800 | 24750 | 24800 | 24750 | 193 |
| 216 | 20250508 | 144600 | 4258287300 | 24750 | 24750 | 24800 | 24750 | 219 |
| 217 | 20250508 | 144500 | 4252861700 | 24800 | 24800 | 24900 | 24700 | 1412 |
| 218 | 20250508 | 144400 | 4217833150 | 24750 | 24750 | 24800 | 24750 | 155 |
| 219 | 20250508 | 144300 | 4213993250 | 24750 | 24750 | 24800 | 24750 | 759 |
| 220 | 20250508 | 144200 | 4195207000 | 24750 | 24750 | 24800 | 24750 | 211 |
| 221 | 20250508 | 144100 | 4189981400 | 24750 | 24700 | 24800 | 24700 | 218 |
| 222 | 20250508 | 144000 | 4184589550 | 24750 | 24750 | 24900 | 24650 | 1297 |
| 223 | 20250508 | 143900 | 4152489700 | 24700 | 24650 | 24700 | 24650 | 271 |
| 224 | 20250508 | 143800 | 4145798300 | 24700 | 24650 | 24700 | 24650 | 257 |
| 225 | 20250508 | 143700 | 4139456100 | 24700 | 24700 | 24750 | 24650 | 165 |
| 226 | 20250508 | 143600 | 4135381550 | 24700 | 24700 | 24750 | 24650 | 168 |
| 227 | 20250508 | 143500 | 4131228900 | 24750 | 24750 | 24800 | 24650 | 1328 |
| 228 | 20250508 | 143400 | 4098429800 | 24700 | 24700 | 24700 | 24650 | 380 |
| 229 | 20250508 | 143300 | 4089046650 | 24700 | 24750 | 24750 | 24700 | 231 |
| 230 | 20250508 | 143200 | 4083334150 | 24750 | 24700 | 24750 | 24700 | 278 |
| 231 | 20250508 | 143100 | 4076463850 | 24700 | 24700 | 24850 | 24650 | 920 |
| 232 | 20250508 | 143000 | 4053654850 | 24650 | 24750 | 24900 | 24650 | 1503 |
| 233 | 20250508 | 142900 | 4016469400 | 24700 | 24700 | 24750 | 24700 | 293 |
| 234 | 20250508 | 142800 | 4009224350 | 24700 | 24700 | 24750 | 24650 | 300 |
| 235 | 20250508 | 142700 | 4001815700 | 24650 | 24700 | 24700 | 24650 | 131 |
| 236 | 20250508 | 142600 | 3998585900 | 24700 | 24750 | 24750 | 24650 | 513 |
| 237 | 20250508 | 142500 | 3985909800 | 24700 | 24700 | 24900 | 24650 | 1218 |
| 238 | 20250508 | 142400 | 3955796700 | 24750 | 24700 | 24750 | 24650 | 246 |
| 239 | 20250508 | 142300 | 3949721200 | 24650 | 24700 | 24750 | 24650 | 443 |
| 240 | 20250508 | 142200 | 3938776150 | 24700 | 24750 | 24800 | 24700 | 374 |
| 241 | 20250508 | 142100 | 3929519000 | 24750 | 24750 | 24800 | 24750 | 215 |
| 242 | 20250508 | 142000 | 3924195650 | 24800 | 24750 | 24900 | 24650 | 1180 |
| 243 | 20250508 | 141900 | 3894954450 | 24800 | 24700 | 24800 | 24700 | 886 |
| 244 | 20250508 | 141800 | 3872999150 | 24750 | 24700 | 24750 | 24650 | 327 |
| 245 | 20250508 | 141700 | 3864923500 | 24750 | 24700 | 24750 | 24700 | 222 |
| 246 | 20250508 | 141600 | 3859433350 | 24700 | 24700 | 24750 | 24700 | 189 |
| 247 | 20250508 | 141500 | 3854761750 | 24700 | 24700 | 24850 | 24650 | 1465 |
| 248 | 20250508 | 141400 | 3818514600 | 24700 | 24700 | 24750 | 24700 | 170 |
| 249 | 20250508 | 141300 | 3814311900 | 24700 | 24700 | 24750 | 24700 | 372 |
| 250 | 20250508 | 141200 | 3805112850 | 24750 | 24700 | 24750 | 24700 | 129 |
| 251 | 20250508 | 141100 | 3801923900 | 24700 | 24700 | 24800 | 24700 | 290 |
| 252 | 20250508 | 141000 | 3794750700 | 24700 | 24700 | 24850 | 24700 | 1239 |
| 253 | 20250508 | 140900 | 3764092250 | 24750 | 24750 | 24800 | 24700 | 478 |
| 254 | 20250508 | 140800 | 3752264500 | 24700 | 24700 | 24750 | 24700 | 201 |
| 255 | 20250508 | 140700 | 3747299150 | 24750 | 24700 | 24750 | 24700 | 252 |
| 256 | 20250508 | 140600 | 3741070000 | 24750 | 24750 | 24750 | 24700 | 155 |
| 257 | 20250508 | 140500 | 3737236700 | 24750 | 24750 | 24850 | 24700 | 1197 |
| 258 | 20250508 | 140400 | 3707557450 | 24750 | 24800 | 24800 | 24750 | 197 |
| 259 | 20250508 | 140300 | 3702676350 | 24750 | 24750 | 24800 | 24750 | 283 |
| 260 | 20250508 | 140200 | 3695668450 | 24750 | 24800 | 24850 | 24750 | 265 |
| 261 | 20250508 | 140100 | 3689097550 | 24750 | 24700 | 24850 | 24700 | 268 |
| 262 | 20250508 | 140000 | 3682464700 | 24700 | 24800 | 25000 | 24700 | 3445 |
| 263 | 20250508 | 135900 | 3597075000 | 24750 | 24750 | 24800 | 24750 | 491 |
| 264 | 20250508 | 135800 | 3584905500 | 24800 | 24750 | 24800 | 24750 | 250 |
| 265 | 20250508 | 135700 | 3578710650 | 24750 | 24750 | 24800 | 24750 | 340 |
| 266 | 20250508 | 135600 | 3570285650 | 24750 | 24700 | 24800 | 24700 | 215 |
| 267 | 20250508 | 135500 | 3564965950 | 24700 | 24700 | 24850 | 24650 | 1246 |
| 268 | 20250508 | 135400 | 3534151300 | 24750 | 24700 | 24750 | 24700 | 279 |
| 269 | 20250508 | 135300 | 3527254550 | 24700 | 24700 | 24750 | 24650 | 249 |
| 270 | 20250508 | 135200 | 3521099425 | 24650 | 24700 | 24700 | 24650 | 262 |
| 271 | 20250508 | 135100 | 3514633875 | 24750 | 24700 | 24950 | 24650 | 1771 |
| 272 | 20250508 | 135000 | 3470742425 | 24750 | 24750 | 24800 | 24650 | 1218 |
| 273 | 20250508 | 134900 | 3440621425 | 24700 | 24700 | 24750 | 24700 | 328 |
| 274 | 20250508 | 134800 | 3432511775 | 24700 | 24700 | 24750 | 24700 | 155 |
| 275 | 20250508 | 134700 | 3428682475 | 24700 | 24750 | 24800 | 24700 | 249 |
| 276 | 20250508 | 134600 | 3422522775 | 24750 | 24750 | 24800 | 24750 | 284 |
| 277 | 20250508 | 134500 | 3415487525 | 24750 | 24850 | 24950 | 24750 | 2135 |
| 278 | 20250508 | 134400 | 3362455825 | 24850 | 24850 | 24850 | 24800 | 256 |
| 279 | 20250508 | 134300 | 3356104775 | 24850 | 24800 | 24900 | 24800 | 516 |
| 280 | 20250508 | 134200 | 3343270575 | 24800 | 24950 | 24950 | 24800 | 1687 |
| 281 | 20250508 | 134100 | 3301330375 | 24900 | 24900 | 24950 | 24900 | 152 |
| 282 | 20250508 | 134000 | 3297542775 | 24900 | 24900 | 24950 | 24900 | 1207 |
| 283 | 20250508 | 133900 | 3267454125 | 24900 | 24900 | 24950 | 24900 | 209 |
| 284 | 20250508 | 133800 | 3262240925 | 24900 | 24900 | 24950 | 24900 | 109 |
| 285 | 20250508 | 133700 | 3259523175 | 24900 | 24900 | 25000 | 24900 | 170 |
| 286 | 20250508 | 133600 | 3255280375 | 24900 | 24900 | 24950 | 24900 | 593 |
| 287 | 20250508 | 133500 | 3240486175 | 24900 | 24900 | 25000 | 24900 | 1192 |
| 288 | 20250508 | 133400 | 3210751425 | 24950 | 24950 | 25000 | 24900 | 605 |
| 289 | 20250508 | 133300 | 3195655025 | 24950 | 24900 | 24950 | 24900 | 1223 |
| 290 | 20250508 | 133200 | 3165143125 | 24900 | 24900 | 24950 | 24900 | 143 |
| 291 | 20250508 | 133100 | 3161579675 | 24900 | 24900 | 24950 | 24850 | 284 |
| 292 | 20250508 | 133000 | 3154505025 | 24900 | 24900 | 25000 | 24900 | 951 |
| 293 | 20250508 | 132900 | 3130770425 | 24900 | 24900 | 24950 | 24900 | 150 |
| 294 | 20250508 | 132800 | 3127030425 | 24900 | 24950 | 25000 | 24900 | 2617 |
| 295 | 20250508 | 132700 | 3061760725 | 24950 | 24950 | 25000 | 24950 | 265 |
| 296 | 20250508 | 132600 | 3055146075 | 24950 | 24950 | 25000 | 24950 | 175 |
| 297 | 20250508 | 132500 | 3050772075 | 24950 | 24950 | 25100 | 24950 | 670 |
| 298 | 20250508 | 132400 | 3034008425 | 24950 | 25000 | 25000 | 24950 | 155 |
| 299 | 20250508 | 132300 | 3030134675 | 24950 | 24950 | 25000 | 24950 | 131 |
| 300 | 20250508 | 132200 | 3026861875 | 24950 | 24950 | 24950 | 24950 | 26 |
| 301 | 20250508 | 132100 | 3026213175 | 25000 | 25000 | 25000 | 24950 | 208 |
| 302 | 20250508 | 132000 | 3021016125 | 25050 | 25000 | 25100 | 24950 | 671 |
| 303 | 20250508 | 131900 | 3004211375 | 25000 | 24950 | 25000 | 24950 | 228 |
| 304 | 20250508 | 131800 | 2998515225 | 24950 | 25000 | 25000 | 24950 | 201 |
| 305 | 20250508 | 131700 | 2993490975 | 25000 | 25000 | 25050 | 25000 | 142 |
| 306 | 20250508 | 131600 | 2989935575 | 25000 | 25050 | 25050 | 25000 | 131 |
| 307 | 20250508 | 131500 | 2986655525 | 25000 | 25000 | 25150 | 25000 | 741 |
| 308 | 20250508 | 131400 | 2968077525 | 25050 | 25000 | 25050 | 25000 | 87 |
| 309 | 20250508 | 131300 | 2965899725 | 25050 | 25050 | 25100 | 25000 | 4180 |
| 310 | 20250508 | 131200 | 2861021825 | 25050 | 25000 | 25050 | 25000 | 1016 |
| 311 | 20250508 | 131100 | 2835575475 | 24950 | 25000 | 25000 | 24950 | 74 |
| 312 | 20250508 | 131000 | 2833725575 | 25000 | 25000 | 25000 | 24900 | 1977 |
| 313 | 20250508 | 130900 | 2784320675 | 25000 | 25000 | 25050 | 25000 | 64 |
| 314 | 20250508 | 130800 | 2782717975 | 25050 | 25050 | 25050 | 25000 | 57 |
| 315 | 20250508 | 130700 | 2781290575 | 25050 | 25000 | 25050 | 25000 | 93 |
| 316 | 20250508 | 130600 | 2778960975 | 25000 | 25050 | 25050 | 25000 | 257 |
| 317 | 20250508 | 130500 | 2772524675 | 25050 | 25050 | 25100 | 25000 | 722 |
| 318 | 20250508 | 130400 | 2754433225 | 25000 | 25050 | 25050 | 25000 | 687 |
| 319 | 20250508 | 130300 | 2737256025 | 25000 | 25000 | 25050 | 25000 | 126 |
| 320 | 20250508 | 130200 | 2734100825 | 25050 | 25050 | 25050 | 25000 | 484 |
| 321 | 20250508 | 130100 | 2721978375 | 25050 | 25000 | 25050 | 25000 | 376 |
| 322 | 20250508 | 130000 | 2712576075 | 25050 | 25050 | 25100 | 25050 | 765 |
| 323 | 20250508 | 125900 | 2693397475 | 25000 | 25050 | 25050 | 25000 | 109 |
| 324 | 20250508 | 125800 | 2690668075 | 25000 | 25050 | 25050 | 25000 | 794 |
| 325 | 20250508 | 125700 | 2670778725 | 25100 | 25100 | 25100 | 25100 | 2995 |
| 326 | 20250508 | 125600 | 2595604225 | 25100 | 25050 | 25100 | 25050 | 105 |
| 327 | 20250508 | 125500 | 2592971225 | 25100 | 25100 | 25150 | 25050 | 678 |
| 328 | 20250508 | 125400 | 2575940325 | 25100 | 25100 | 25100 | 25050 | 71 |
| 329 | 20250508 | 125300 | 2574158325 | 25050 | 25050 | 25100 | 25050 | 101 |
| 330 | 20250508 | 125200 | 2571625625 | 25050 | 25100 | 25100 | 25050 | 85 |
| 331 | 20250508 | 125100 | 2569492625 | 25100 | 25050 | 25100 | 25050 | 185 |
| 332 | 20250508 | 125000 | 2564849825 | 25050 | 25050 | 25100 | 25000 | 614 |
| 333 | 20250508 | 124900 | 2549451975 | 25000 | 25100 | 25100 | 25000 | 50 |
| 334 | 20250508 | 124800 | 2548197675 | 25050 | 25050 | 25100 | 25050 | 112 |
| 335 | 20250508 | 124700 | 2545389575 | 25100 | 25050 | 25100 | 25050 | 88 |
| 336 | 20250508 | 124600 | 2543181675 | 25050 | 25000 | 25050 | 25000 | 1194 |
| 337 | 20250508 | 124500 | 2513272925 | 25000 | 25050 | 25100 | 25000 | 1055 |
| 338 | 20250508 | 124400 | 2486831025 | 25050 | 25050 | 25050 | 25000 | 92 |
| 339 | 20250508 | 124300 | 2484527475 | 25000 | 25050 | 25050 | 25000 | 55 |
| 340 | 20250508 | 124200 | 2483149925 | 25000 | 25050 | 25100 | 25000 | 1080 |
| 341 | 20250508 | 124100 | 2456096125 | 25050 | 25050 | 25050 | 25000 | 150 |
| 342 | 20250508 | 124000 | 2452338675 | 25050 | 25050 | 25150 | 25000 | 788 |
| 343 | 20250508 | 123900 | 2432571925 | 25100 | 25050 | 25100 | 25000 | 271 |
| 344 | 20250508 | 123800 | 2425783925 | 25050 | 25050 | 25150 | 25000 | 875 |
| 345 | 20250508 | 123700 | 2403839375 | 25000 | 25050 | 25050 | 25000 | 196 |
| 346 | 20250508 | 123600 | 2398929775 | 25050 | 25000 | 25050 | 25000 | 70 |
| 347 | 20250508 | 123500 | 2397178875 | 25050 | 25050 | 25050 | 25000 | 641 |
| 348 | 20250508 | 123400 | 2381122325 | 25000 | 25050 | 25050 | 25000 | 156 |
| 349 | 20250508 | 123300 | 2377219825 | 25000 | 25000 | 25050 | 25000 | 84 |
| 350 | 20250508 | 123200 | 2375116325 | 25000 | 25050 | 25050 | 25000 | 71 |
| 351 | 20250508 | 123100 | 2373338275 | 25050 | 25050 | 25050 | 25000 | 213 |
| 352 | 20250508 | 123000 | 2368003025 | 25100 | 25050 | 25100 | 25050 | 902 |
| 353 | 20250508 | 122900 | 2345381275 | 25000 | 25050 | 25050 | 25000 | 204 |
| 354 | 20250508 | 122800 | 2340273075 | 25000 | 25050 | 25050 | 25000 | 89 |
| 355 | 20250508 | 122700 | 2338044175 | 25000 | 25000 | 25050 | 25000 | 71 |
| 356 | 20250508 | 122600 | 2336266425 | 25000 | 25050 | 25050 | 25000 | 45 |
| 357 | 20250508 | 122500 | 2335139225 | 25000 | 25100 | 25100 | 25000 | 621 |
| 358 | 20250508 | 122400 | 2319557325 | 25100 | 25100 | 25100 | 25000 | 329 |
| 359 | 20250508 | 122300 | 2311314125 | 25050 | 25100 | 25100 | 25050 | 140 |
| 360 | 20250508 | 122200 | 2307804425 | 25100 | 25050 | 25100 | 25050 | 35 |
| 361 | 20250508 | 122100 | 2306926475 | 25050 | 25050 | 25100 | 25050 | 235 |
| 362 | 20250508 | 122000 | 2301029625 | 25050 | 25100 | 25100 | 25050 | 880 |
| 363 | 20250508 | 121900 | 2278942025 | 25100 | 25100 | 25100 | 25050 | 41 |
| 364 | 20250508 | 121800 | 2277912975 | 25050 | 25100 | 25100 | 25050 | 142 |
| 365 | 20250508 | 121700 | 2274350125 | 25050 | 25050 | 25100 | 25050 | 43 |
| 366 | 20250508 | 121600 | 2273271025 | 25050 | 25050 | 25100 | 25050 | 11 |
| 367 | 20250508 | 121500 | 2272995375 | 25050 | 25050 | 25150 | 25000 | 1216 |
| 368 | 20250508 | 121400 | 2242512875 | 25050 | 25000 | 25050 | 25000 | 148 |
| 369 | 20250508 | 121300 | 2238806425 | 25000 | 25050 | 25100 | 25000 | 126 |
| 370 | 20250508 | 121200 | 2235650075 | 25050 | 25000 | 25100 | 25000 | 171 |
| 371 | 20250508 | 121100 | 2231365075 | 25100 | 25050 | 25100 | 25050 | 113 |
| 372 | 20250508 | 121000 | 2228529275 | 25050 | 25050 | 25100 | 25000 | 546 |
| 373 | 20250508 | 120900 | 2214843325 | 25050 | 25000 | 25050 | 25000 | 72 |
| 374 | 20250508 | 120800 | 2213039875 | 25000 | 25050 | 25050 | 25000 | 106 |
| 375 | 20250508 | 120700 | 2210385425 | 25000 | 25050 | 25100 | 25000 | 127 |
| 376 | 20250508 | 120600 | 2207202425 | 25000 | 25000 | 25100 | 25000 | 17 |
| 377 | 20250508 | 120500 | 2206777025 | 25000 | 25050 | 25100 | 25000 | 631 |
| 378 | 20250508 | 120400 | 2190963075 | 25000 | 25000 | 25050 | 25000 | 152 |
| 379 | 20250508 | 120300 | 2187158625 | 25000 | 25000 | 25050 | 24950 | 322 |
| 380 | 20250508 | 120200 | 2179108525 | 25000 | 25050 | 25050 | 24950 | 243 |
| 381 | 20250508 | 120100 | 2173032475 | 25000 | 25100 | 25100 | 25000 | 62 |
| 382 | 20250508 | 120000 | 2171478375 | 25150 | 24950 | 25150 | 24900 | 1084 |
| 383 | 20250508 | 115900 | 2144322525 | 25000 | 25000 | 25050 | 24950 | 714 |
| 384 | 20250508 | 115800 | 2126469625 | 25000 | 25050 | 25100 | 25000 | 264 |
| 385 | 20250508 | 115700 | 2119861425 | 25000 | 25000 | 25100 | 25000 | 2216 |
| 386 | 20250508 | 115600 | 2064302825 | 25000 | 24950 | 25000 | 24950 | 182 |
| 387 | 20250508 | 115500 | 2059760725 | 24950 | 24950 | 25000 | 24950 | 540 |
| 388 | 20250508 | 115400 | 2046261475 | 24950 | 25000 | 25000 | 24950 | 266 |
| 389 | 20250508 | 115300 | 2039618325 | 25000 | 25000 | 25000 | 24950 | 182 |
| 390 | 20250508 | 115200 | 2035069175 | 25000 | 24950 | 25000 | 24950 | 202 |
| 391 | 20250508 | 115100 | 2030026825 | 24950 | 24950 | 25000 | 24950 | 193 |
| 392 | 20250508 | 115000 | 2025207675 | 25000 | 25000 | 25100 | 24950 | 911 |
| 393 | 20250508 | 114900 | 2002409225 | 25000 | 24950 | 25050 | 24950 | 817 |
| 394 | 20250508 | 114800 | 1981984325 | 24950 | 25000 | 25000 | 24950 | 85 |
| 395 | 20250508 | 114700 | 1979860425 | 24950 | 25000 | 25000 | 24950 | 645 |
| 396 | 20250508 | 114600 | 1963744225 | 25000 | 24950 | 25000 | 24950 | 87 |
| 397 | 20250508 | 114500 | 1961570175 | 24950 | 25000 | 25050 | 24950 | 1028 |
| 398 | 20250508 | 114400 | 1935846475 | 24900 | 25000 | 25000 | 24900 | 299 |
| 399 | 20250508 | 114300 | 1928379075 | 24950 | 24950 | 24950 | 24950 | 104 |
| 400 | 20250508 | 114200 | 1925784275 | 25000 | 25000 | 25000 | 24950 | 322 |
| 401 | 20250508 | 114100 | 1917741825 | 25000 | 24950 | 25000 | 24950 | 52 |
| 402 | 20250508 | 114000 | 1916442225 | 24950 | 24950 | 25000 | 24900 | 1890 |
| 403 | 20250508 | 113900 | 1869216475 | 24950 | 24950 | 24950 | 24900 | 503 |
| 404 | 20250508 | 113800 | 1856666725 | 24900 | 24950 | 24950 | 24900 | 902 |
| 405 | 20250508 | 113700 | 1834173675 | 24900 | 24900 | 24950 | 24900 | 203 |
| 406 | 20250508 | 113600 | 1829114625 | 24900 | 24900 | 24900 | 24900 | 10 |
| 407 | 20250508 | 113500 | 1828865625 | 24950 | 24850 | 25000 | 24850 | 782 |
| 408 | 20250508 | 113400 | 1809363675 | 24900 | 24900 | 24900 | 24900 | 95 |
| 409 | 20250508 | 113300 | 1806998175 | 24850 | 24850 | 24900 | 24850 | 219 |
| 410 | 20250508 | 113200 | 1801550525 | 24900 | 24900 | 24900 | 24850 | 132 |
| 411 | 20250508 | 113100 | 1798263775 | 24900 | 24900 | 24950 | 24900 | 360 |
| 412 | 20250508 | 113000 | 1789287375 | 24900 | 24900 | 24950 | 24900 | 828 |
| 413 | 20250508 | 112900 | 1768640625 | 24850 | 24850 | 24900 | 24850 | 150 |
| 414 | 20250508 | 112800 | 1764910675 | 24900 | 24850 | 24900 | 24850 | 150 |
| 415 | 20250508 | 112700 | 1761180675 | 24850 | 24900 | 24900 | 24850 | 292 |
| 416 | 20250508 | 112600 | 1753919425 | 24900 | 24900 | 24900 | 24850 | 275 |
| 417 | 20250508 | 112500 | 1747077275 | 24850 | 24900 | 24900 | 24850 | 545 |
| 418 | 20250508 | 112400 | 1733506925 | 24850 | 24900 | 24900 | 24800 | 192 |
| 419 | 20250508 | 112300 | 1728738325 | 24900 | 24850 | 24900 | 24850 | 132 |
| 420 | 20250508 | 112200 | 1725455375 | 24850 | 24850 | 24950 | 24850 | 124 |
| 421 | 20250508 | 112100 | 1722366425 | 24900 | 24900 | 24900 | 24850 | 184 |
| 422 | 20250508 | 112000 | 1717789875 | 24900 | 24900 | 24950 | 24850 | 971 |
| 423 | 20250508 | 111900 | 1693619725 | 24850 | 24850 | 24850 | 24800 | 181 |
| 424 | 20250508 | 111800 | 1689126875 | 24850 | 24850 | 24850 | 24850 | 277 |
| 425 | 20250508 | 111700 | 1682243425 | 24800 | 24850 | 24850 | 24800 | 186 |
| 426 | 20250508 | 111600 | 1677621575 | 24900 | 24850 | 24900 | 24850 | 152 |
| 427 | 20250508 | 111500 | 1673837325 | 24850 | 24900 | 24950 | 24850 | 973 |
| 428 | 20250508 | 111400 | 1649599425 | 24850 | 24850 | 24850 | 24850 | 255 |
| 429 | 20250508 | 111300 | 1643262675 | 24900 | 24900 | 24900 | 24850 | 174 |
| 430 | 20250508 | 111200 | 1638933025 | 24900 | 24900 | 24900 | 24850 | 156 |
| 431 | 20250508 | 111100 | 1635053625 | 24850 | 24900 | 24900 | 24850 | 59 |
| 432 | 20250508 | 111000 | 1633585225 | 24900 | 24800 | 24950 | 24800 | 599 |
| 433 | 20250508 | 110900 | 1618656075 | 24950 | 24900 | 24950 | 24850 | 279 |
| 434 | 20250508 | 110800 | 1611711075 | 24900 | 24900 | 24900 | 24850 | 160 |
| 435 | 20250508 | 110700 | 1607732575 | 24900 | 24900 | 24900 | 24900 | 116 |
| 436 | 20250508 | 110600 | 1604844175 | 24850 | 24850 | 24900 | 24850 | 363 |
| 437 | 20250508 | 110500 | 1595813575 | 24900 | 24850 | 24950 | 24800 | 865 |
| 438 | 20250508 | 110400 | 1574292975 | 24800 | 24850 | 24850 | 24800 | 8 |
| 439 | 20250508 | 110300 | 1574094475 | 24850 | 24800 | 24850 | 24800 | 221 |
| 440 | 20250508 | 110200 | 1568608125 | 24800 | 24850 | 24850 | 24800 | 52 |
| 441 | 20250508 | 110100 | 1567317475 | 24800 | 24850 | 24850 | 24800 | 961 |
| 442 | 20250508 | 110000 | 1543446225 | 24800 | 24800 | 24850 | 24750 | 712 |
| 443 | 20250508 | 105900 | 1525764175 | 24800 | 24850 | 24850 | 24800 | 113 |
| 444 | 20250508 | 105800 | 1522961625 | 24800 | 24800 | 24800 | 24800 | 638 |
| 445 | 20250508 | 105700 | 1507139225 | 24800 | 24750 | 24800 | 24750 | 1001 |
| 446 | 20250508 | 105600 | 1482314675 | 24750 | 24750 | 24800 | 24750 | 158 |
| 447 | 20250508 | 105500 | 1478402375 | 24800 | 24750 | 24850 | 24750 | 481 |
| 448 | 20250508 | 105400 | 1466469425 | 24750 | 24700 | 24750 | 24700 | 101 |
| 449 | 20250508 | 105300 | 1463974675 | 24800 | 24700 | 24800 | 24700 | 96 |
| 450 | 20250508 | 105200 | 1461598975 | 24750 | 24700 | 24750 | 24700 | 189 |
| 451 | 20250508 | 105100 | 1456928925 | 24700 | 24700 | 24800 | 24700 | 951 |
| 452 | 20250508 | 105000 | 1433397425 | 24700 | 24700 | 24750 | 24700 | 622 |
| 453 | 20250508 | 104900 | 1418009225 | 24650 | 24750 | 24750 | 24650 | 146 |
| 454 | 20250508 | 104800 | 1414399025 | 24650 | 24800 | 24800 | 24650 | 276 |
| 455 | 20250508 | 104700 | 1407567475 | 24800 | 24800 | 24800 | 24750 | 420 |
| 456 | 20250508 | 104600 | 1397156475 | 24800 | 24800 | 24800 | 24750 | 115 |
| 457 | 20250508 | 104500 | 1394304775 | 24750 | 24800 | 24800 | 24750 | 859 |
| 458 | 20250508 | 104400 | 1373007125 | 24750 | 24750 | 24750 | 24750 | 51 |
| 459 | 20250508 | 104300 | 1371744875 | 24800 | 24800 | 24800 | 24750 | 191 |
| 460 | 20250508 | 104200 | 1367013075 | 24750 | 24750 | 24750 | 24700 | 156 |
| 461 | 20250508 | 104100 | 1363152775 | 24750 | 24750 | 24750 | 24750 | 137 |
| 462 | 20250508 | 104000 | 1359762025 | 24800 | 24750 | 24800 | 24700 | 587 |
| 463 | 20250508 | 103900 | 1345226075 | 24750 | 24700 | 24750 | 24700 | 915 |
| 464 | 20250508 | 103800 | 1322580275 | 24700 | 24700 | 24700 | 24700 | 106 |
| 465 | 20250508 | 103700 | 1319962075 | 24700 | 24700 | 24700 | 24700 | 122 |
| 466 | 20250508 | 103600 | 1316948675 | 24700 | 24700 | 24750 | 24700 | 162 |
| 467 | 20250508 | 103500 | 1312946025 | 24700 | 24650 | 24750 | 24650 | 631 |
| 468 | 20250508 | 103400 | 1297348175 | 24700 | 24700 | 24700 | 24700 | 6 |
| 469 | 20250508 | 103300 | 1297199975 | 24700 | 24700 | 24700 | 24700 | 181 |
| 470 | 20250508 | 103200 | 1292729275 | 24700 | 24650 | 24700 | 24650 | 47 |
| 471 | 20250508 | 103100 | 1291568925 | 24700 | 24700 | 24700 | 24650 | 262 |
| 472 | 20250508 | 103000 | 1285100350 | 24700 | 24750 | 24750 | 24700 | 1956 |
| 473 | 20250508 | 102900 | 1236752400 | 24700 | 24700 | 24700 | 24650 | 430 |
| 474 | 20250508 | 102800 | 1226131450 | 24700 | 24700 | 24700 | 24650 | 423 |
| 475 | 20250508 | 102700 | 1215683900 | 24700 | 24700 | 24750 | 24700 | 106 |
| 476 | 20250508 | 102600 | 1213065400 | 24700 | 24700 | 24750 | 24700 | 561 |
| 477 | 20250508 | 102500 | 1199205150 | 24700 | 24700 | 24750 | 24650 | 1725 |
| 478 | 20250508 | 102400 | 1156596550 | 24700 | 24650 | 24700 | 24650 | 79 |
| 479 | 20250508 | 102300 | 1154645550 | 24650 | 24650 | 24650 | 24650 | 66 |
| 480 | 20250508 | 102200 | 1153018650 | 24650 | 24700 | 24700 | 24550 | 1994 |
| 481 | 20250508 | 102100 | 1103996350 | 24700 | 24700 | 24700 | 24650 | 135 |
| 482 | 20250508 | 102000 | 1100663300 | 24700 | 24700 | 24700 | 24650 | 983 |
| 483 | 20250508 | 101900 | 1076383250 | 24700 | 24700 | 24700 | 24700 | 8 |
| 484 | 20250508 | 101800 | 1076185650 | 24700 | 24700 | 24700 | 24650 | 131 |
| 485 | 20250508 | 101700 | 1072950450 | 24700 | 24650 | 24700 | 24650 | 30 |
| 486 | 20250508 | 101600 | 1072210650 | 24650 | 24650 | 24650 | 24650 | 6 |
| 487 | 20250508 | 101500 | 1072062750 | 24650 | 24700 | 24750 | 24650 | 846 |
| 488 | 20250508 | 101400 | 1051150800 | 24650 | 24700 | 24700 | 24650 | 1823 |
| 489 | 20250508 | 101300 | 1006139300 | 24700 | 24650 | 24700 | 24650 | 149 |
| 490 | 20250508 | 101200 | 1002459250 | 24700 | 24650 | 24700 | 24650 | 189 |
| 491 | 20250508 | 101100 | 997800000 | 24650 | 24650 | 24650 | 24600 | 130 |
| 492 | 20250508 | 101000 | 994596000 | 24700 | 24650 | 24700 | 24650 | 468 |
| 493 | 20250508 | 100900 | 983055250 | 24600 | 24650 | 24650 | 24600 | 176 |
| 494 | 20250508 | 100800 | 978717400 | 24600 | 24700 | 24700 | 24600 | 433 |
| 495 | 20250508 | 100700 | 968025550 | 24700 | 24650 | 24700 | 24600 | 232 |
| 496 | 20250508 | 100600 | 962302950 | 24700 | 24700 | 24700 | 24700 | 0 |
| 497 | 20250508 | 100500 | 962302950 | 24700 | 24700 | 24700 | 24650 | 641 |
| 498 | 20250508 | 100400 | 946470500 | 24700 | 24650 | 24700 | 24650 | 12 |
| 499 | 20250508 | 100300 | 946174600 | 24650 | 24650 | 24700 | 24600 | 3238 |
| 500 | 20250508 | 100200 | 866374050 | 24650 | 24600 | 24650 | 24600 | 15 |
| 501 | 20250508 | 100100 | 866004750 | 24600 | 24650 | 24650 | 24600 | 55 |
| 502 | 20250508 | 100000 | 864649900 | 24650 | 24600 | 24650 | 24600 | 745 |
| 503 | 20250508 | 095900 | 846292350 | 24550 | 24550 | 24550 | 24550 | 10 |
| 504 | 20250508 | 095800 | 846046850 | 24500 | 24600 | 24600 | 24500 | 42 |
| 505 | 20250508 | 095700 | 845013750 | 24600 | 24600 | 24600 | 24550 | 416 |
| 506 | 20250508 | 095600 | 834781150 | 24600 | 24600 | 24600 | 24600 | 68 |
| 507 | 20250508 | 095500 | 833108350 | 24600 | 24550 | 24600 | 24550 | 480 |
| 508 | 20250508 | 095400 | 821305150 | 24550 | 24500 | 24550 | 24500 | 51 |
| 509 | 20250508 | 095300 | 820053850 | 24550 | 24500 | 24550 | 24450 | 406 |
| 510 | 20250508 | 095200 | 810104400 | 24450 | 24450 | 24450 | 24450 | 83 |
| 511 | 20250508 | 095100 | 808075050 | 24450 | 24450 | 24500 | 24450 | 49 |
| 512 | 20250508 | 095000 | 806875250 | 24450 | 24500 | 24550 | 24350 | 2499 |
| 513 | 20250508 | 094900 | 745882850 | 24450 | 24450 | 24500 | 24450 | 880 |
| 514 | 20250508 | 094800 | 724366750 | 24450 | 24450 | 24500 | 24400 | 90 |
| 515 | 20250508 | 094700 | 722167650 | 24450 | 24400 | 24450 | 24400 | 303 |
| 516 | 20250508 | 094600 | 714762650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 517 | 20250508 | 094500 | 714762650 | 24450 | 24500 | 24600 | 24300 | 4386 |
| 518 | 20250508 | 094400 | 607771350 | 24450 | 24550 | 24600 | 24400 | 3766 |
| 519 | 20250508 | 094300 | 515790200 | 24550 | 24600 | 24600 | 24550 | 11 |
| 520 | 20250508 | 094200 | 515519850 | 24550 | 24600 | 24650 | 24500 | 259 |
| 521 | 20250508 | 094100 | 509165750 | 24600 | 24600 | 24600 | 24600 | 132 |
| 522 | 20250508 | 094000 | 505918550 | 24650 | 24450 | 24650 | 24450 | 599 |
| 523 | 20250508 | 093900 | 491173550 | 24500 | 24550 | 24550 | 24350 | 2111 |
| 524 | 20250508 | 093800 | 439498600 | 24600 | 24600 | 24600 | 24600 | 25 |
| 525 | 20250508 | 093700 | 438883600 | 24600 | 24550 | 24600 | 24550 | 74 |
| 526 | 20250508 | 093600 | 437065150 | 24650 | 24550 | 24650 | 24550 | 274 |
| 527 | 20250508 | 093500 | 430325150 | 24550 | 24700 | 24800 | 24550 | 2640 |
| 528 | 20250508 | 093400 | 365245400 | 24700 | 24700 | 24700 | 24650 | 269 |
| 529 | 20250508 | 093300 | 358604050 | 24700 | 24700 | 24700 | 24650 | 119 |
| 530 | 20250508 | 093200 | 355665200 | 24750 | 24750 | 24750 | 24700 | 9 |
| 531 | 20250508 | 093100 | 355442700 | 24750 | 24700 | 24750 | 24700 | 126 |
| 532 | 20250508 | 093000 | 352329250 | 24800 | 24700 | 24850 | 24650 | 1211 |
| 533 | 20250508 | 092900 | 322313000 | 24700 | 24650 | 24700 | 24650 | 950 |
| 534 | 20250508 | 092800 | 298886500 | 24650 | 24650 | 24650 | 24650 | 5 |
| 535 | 20250508 | 092700 | 298763250 | 24700 | 24700 | 24750 | 24700 | 279 |
| 536 | 20250508 | 092600 | 291870050 | 24700 | 24750 | 24750 | 24700 | 241 |
| 537 | 20250508 | 092500 | 285906550 | 24750 | 24800 | 24800 | 24750 | 1324 |
| 538 | 20250508 | 092400 | 253073900 | 24750 | 24800 | 24800 | 24750 | 229 |
| 539 | 20250508 | 092300 | 247404100 | 24750 | 24750 | 24750 | 24700 | 261 |
| 540 | 20250508 | 092200 | 240944400 | 24750 | 24600 | 24750 | 24600 | 2479 |
| 541 | 20250508 | 092100 | 179682950 | 24650 | 24650 | 24700 | 24600 | 1069 |
| 542 | 20250508 | 092000 | 153332050 | 24650 | 24650 | 24700 | 24550 | 556 |
| 543 | 20250508 | 091900 | 139606600 | 24650 | 24650 | 24650 | 24650 | 6 |
| 544 | 20250508 | 091800 | 139458700 | 24600 | 24600 | 24600 | 24600 | 6 |
| 545 | 20250508 | 091700 | 139311100 | 24650 | 24650 | 24650 | 24650 | 412 |
| 546 | 20250508 | 091600 | 129155300 | 24650 | 24650 | 24650 | 24650 | 6 |
| 547 | 20250508 | 091500 | 129007400 | 24650 | 24550 | 24650 | 24500 | 813 |
| 548 | 20250508 | 091400 | 108991650 | 24550 | 24500 | 24550 | 24500 | 119 |
| 549 | 20250508 | 091300 | 106070750 | 24550 | 24550 | 24550 | 24550 | 3 |
| 550 | 20250508 | 091200 | 105997100 | 24450 | 24550 | 24550 | 24450 | 1462 |
| 551 | 20250508 | 091100 | 70241500 | 24550 | 24500 | 24550 | 24500 | 112 |
| 552 | 20250508 | 091000 | 67497450 | 24550 | 24700 | 24700 | 24500 | 851 |
| 553 | 20250508 | 090900 | 46600950 | 24650 | 24650 | 24700 | 24650 | 161 |
| 554 | 20250508 | 090800 | 42631900 | 24700 | 24650 | 24700 | 24650 | 189 |
| 555 | 20250508 | 090700 | 37973000 | 24700 | 24700 | 24700 | 24650 | 28 |
| 556 | 20250508 | 090600 | 37281450 | 24700 | 24700 | 24700 | 24650 | 286 |
| 557 | 20250508 | 090500 | 30218700 | 24700 | 24700 | 24700 | 24700 | 13 |
| 558 | 20250508 | 090400 | 29897600 | 24700 | 24650 | 24700 | 24600 | 205 |
| 559 | 20250508 | 090300 | 24851350 | 24700 | 24650 | 24700 | 24600 | 128 |
| 560 | 20250508 | 090200 | 21697050 | 24650 | 24550 | 24650 | 24550 | 94 |
| 561 | 20250508 | 090100 | 19384300 | 24650 | 24600 | 24650 | 24600 | 108 |
| 562 | 20250508 | 090000 | 16727100 | 24450 | 24550 | 24650 | 24450 | 682 |