33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250509 | 190000 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 14156 |
| 3 | 20250509 | 185900 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 4 | 20250509 | 185800 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 5 | 20250509 | 185700 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 6 | 20250509 | 185600 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 7 | 20250509 | 185500 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 8 | 20250509 | 185400 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 9 | 20250509 | 185300 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 10 | 20250509 | 185200 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 11 | 20250509 | 185100 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 12 | 20250509 | 185000 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 13 | 20250509 | 184900 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 14 | 20250509 | 184800 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 15 | 20250509 | 184700 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 16 | 20250509 | 184600 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 17 | 20250509 | 184500 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 18 | 20250509 | 184400 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 19 | 20250509 | 184300 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 20 | 20250509 | 184200 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 21 | 20250509 | 184100 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 22 | 20250509 | 184000 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 23 | 20250509 | 183900 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 24 | 20250509 | 183800 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 25 | 20250509 | 183700 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 26 | 20250509 | 183600 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 27 | 20250509 | 183500 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 28 | 20250509 | 183400 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 29 | 20250509 | 183300 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 30 | 20250509 | 183200 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 31 | 20250509 | 183100 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 32 | 20250509 | 183000 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 14156 |
| 33 | 20250509 | 182900 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 34 | 20250509 | 182800 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 35 | 20250509 | 182700 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 36 | 20250509 | 182600 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 37 | 20250509 | 182500 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 38 | 20250509 | 182400 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 39 | 20250509 | 182300 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 40 | 20250509 | 182200 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 41 | 20250509 | 182100 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 42 | 20250509 | 182000 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 43 | 20250509 | 181900 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 44 | 20250509 | 181800 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 45 | 20250509 | 181700 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 46 | 20250509 | 181600 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 47 | 20250509 | 181500 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 48 | 20250509 | 181400 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 49 | 20250509 | 181300 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 50 | 20250509 | 181200 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 51 | 20250509 | 181100 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 52 | 20250509 | 181000 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 53 | 20250509 | 180900 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 54 | 20250509 | 180800 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 55 | 20250509 | 180700 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 56 | 20250509 | 180600 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 57 | 20250509 | 180500 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 58 | 20250509 | 180400 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 59 | 20250509 | 180300 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 60 | 20250509 | 180200 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 61 | 20250509 | 180100 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 62 | 20250509 | 180000 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 14156 |
| 63 | 20250509 | 175900 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 64 | 20250509 | 175800 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 65 | 20250509 | 175700 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 66 | 20250509 | 175600 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 67 | 20250509 | 175500 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 68 | 20250509 | 175400 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 69 | 20250509 | 175300 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 70 | 20250509 | 175200 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 71 | 20250509 | 175100 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 72 | 20250509 | 175000 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 73 | 20250509 | 174900 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 74 | 20250509 | 174800 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 75 | 20250509 | 174700 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 76 | 20250509 | 174600 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 77 | 20250509 | 174500 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 78 | 20250509 | 174400 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 79 | 20250509 | 174300 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 80 | 20250509 | 174200 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 81 | 20250509 | 174100 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 82 | 20250509 | 174000 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 83 | 20250509 | 173900 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 84 | 20250509 | 173800 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 85 | 20250509 | 173700 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 86 | 20250509 | 173600 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 87 | 20250509 | 173500 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 88 | 20250509 | 173400 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 89 | 20250509 | 173300 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 90 | 20250509 | 173200 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 91 | 20250509 | 173100 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 92 | 20250509 | 173000 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 14156 |
| 93 | 20250509 | 172900 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 94 | 20250509 | 172800 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 95 | 20250509 | 172700 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 96 | 20250509 | 172600 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 97 | 20250509 | 172500 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 98 | 20250509 | 172400 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 99 | 20250509 | 172300 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 100 | 20250509 | 172200 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 101 | 20250509 | 172100 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 102 | 20250509 | 172000 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 103 | 20250509 | 171900 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 104 | 20250509 | 171800 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 105 | 20250509 | 171700 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 106 | 20250509 | 171600 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 107 | 20250509 | 171500 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 108 | 20250509 | 171400 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 109 | 20250509 | 171300 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 110 | 20250509 | 171200 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 111 | 20250509 | 171100 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 112 | 20250509 | 171000 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 113 | 20250509 | 170900 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 114 | 20250509 | 170800 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 115 | 20250509 | 170700 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 116 | 20250509 | 170600 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 117 | 20250509 | 170500 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 118 | 20250509 | 170400 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 119 | 20250509 | 170300 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 120 | 20250509 | 170200 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 121 | 20250509 | 170100 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 122 | 20250509 | 170000 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 14156 |
| 123 | 20250509 | 165900 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 124 | 20250509 | 165800 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 125 | 20250509 | 165700 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 126 | 20250509 | 165600 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 127 | 20250509 | 165500 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 128 | 20250509 | 165400 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 129 | 20250509 | 165300 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 130 | 20250509 | 165200 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 131 | 20250509 | 165100 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 132 | 20250509 | 165000 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 133 | 20250509 | 164900 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 134 | 20250509 | 164800 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 135 | 20250509 | 164700 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 136 | 20250509 | 164600 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 137 | 20250509 | 164500 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 138 | 20250509 | 164400 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 139 | 20250509 | 164300 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 140 | 20250509 | 164200 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 141 | 20250509 | 164100 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 142 | 20250509 | 164000 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 143 | 20250509 | 163900 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 144 | 20250509 | 163800 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 145 | 20250509 | 163700 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 146 | 20250509 | 163600 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 147 | 20250509 | 163500 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 148 | 20250509 | 163400 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 149 | 20250509 | 163300 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 150 | 20250509 | 163200 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 151 | 20250509 | 163100 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 152 | 20250509 | 163000 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 14156 |
| 153 | 20250509 | 162900 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 154 | 20250509 | 162800 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 155 | 20250509 | 162700 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 156 | 20250509 | 162600 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 157 | 20250509 | 162500 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 158 | 20250509 | 162400 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 159 | 20250509 | 162300 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 160 | 20250509 | 162200 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 161 | 20250509 | 162100 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 162 | 20250509 | 162000 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 163 | 20250509 | 161900 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 164 | 20250509 | 161800 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 165 | 20250509 | 161700 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 166 | 20250509 | 161600 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 167 | 20250509 | 161500 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 168 | 20250509 | 161400 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 169 | 20250509 | 161300 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 170 | 20250509 | 161200 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 171 | 20250509 | 161100 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 172 | 20250509 | 161000 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 173 | 20250509 | 160900 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 174 | 20250509 | 160800 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 175 | 20250509 | 160700 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 176 | 20250509 | 160600 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 177 | 20250509 | 160500 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 178 | 20250509 | 160400 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 179 | 20250509 | 160300 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 180 | 20250509 | 160200 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 181 | 20250509 | 160100 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 182 | 20250509 | 160000 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 14156 |
| 183 | 20250509 | 155900 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 184 | 20250509 | 155800 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 185 | 20250509 | 155700 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 186 | 20250509 | 155600 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 187 | 20250509 | 155500 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 188 | 20250509 | 155400 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 189 | 20250509 | 155300 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 190 | 20250509 | 155200 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 191 | 20250509 | 155100 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 192 | 20250509 | 155000 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 193 | 20250509 | 154900 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 194 | 20250509 | 154800 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 195 | 20250509 | 154700 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 196 | 20250509 | 154600 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 197 | 20250509 | 154500 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 198 | 20250509 | 154400 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 199 | 20250509 | 154300 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 200 | 20250509 | 154200 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 201 | 20250509 | 154100 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 202 | 20250509 | 154000 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 203 | 20250509 | 153900 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 204 | 20250509 | 153800 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 205 | 20250509 | 153700 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 206 | 20250509 | 153600 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 207 | 20250509 | 153500 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 208 | 20250509 | 153400 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 209 | 20250509 | 153300 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 210 | 20250509 | 153200 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 211 | 20250509 | 153100 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 212 | 20250509 | 153000 | 25148585800 | 26650 | 26650 | 26650 | 26650 | 28312 |
| 213 | 20250509 | 152900 | 24771328400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 214 | 20250509 | 152800 | 24771328400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 215 | 20250509 | 152700 | 24771328400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 216 | 20250509 | 152600 | 24771328400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 217 | 20250509 | 152500 | 24771328400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 218 | 20250509 | 152400 | 24771328400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 219 | 20250509 | 152300 | 24771328400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 220 | 20250509 | 152200 | 24771328400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 221 | 20250509 | 152100 | 24771328400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 222 | 20250509 | 152000 | 24771328400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 223 | 20250509 | 151900 | 24771328400 | 26650 | 26650 | 26700 | 26600 | 2059 |
| 224 | 20250509 | 151800 | 24716465975 | 26650 | 26600 | 26700 | 26600 | 2530 |
| 225 | 20250509 | 151700 | 24649024225 | 26650 | 26600 | 26650 | 26550 | 2964 |
| 226 | 20250509 | 151600 | 24570177975 | 26600 | 26550 | 26600 | 26550 | 883 |
| 227 | 20250509 | 151500 | 24546699775 | 26550 | 26600 | 26650 | 26550 | 3947 |
| 228 | 20250509 | 151400 | 24441703825 | 26650 | 26600 | 26650 | 26550 | 3393 |
| 229 | 20250509 | 151300 | 24351445825 | 26550 | 26600 | 26600 | 26550 | 1011 |
| 230 | 20250509 | 151200 | 24324561575 | 26600 | 26550 | 26600 | 26550 | 1093 |
| 231 | 20250509 | 151100 | 24295513525 | 26550 | 26550 | 26600 | 26550 | 529 |
| 232 | 20250509 | 151000 | 24281448875 | 26550 | 26550 | 26600 | 26500 | 3662 |
| 233 | 20250509 | 150900 | 24184170575 | 26500 | 26550 | 26600 | 26500 | 1878 |
| 234 | 20250509 | 150800 | 24134326625 | 26550 | 26550 | 26600 | 26500 | 1547 |
| 235 | 20250509 | 150700 | 24093254275 | 26550 | 26550 | 26600 | 26550 | 2126 |
| 236 | 20250509 | 150600 | 24036802175 | 26550 | 26600 | 26600 | 26500 | 7413 |
| 237 | 20250509 | 150500 | 23839965225 | 26600 | 26600 | 26600 | 26550 | 1132 |
| 238 | 20250509 | 150400 | 23809888325 | 26600 | 26550 | 26600 | 26550 | 1452 |
| 239 | 20250509 | 150300 | 23771327525 | 26550 | 26550 | 26600 | 26500 | 1488 |
| 240 | 20250509 | 150200 | 23731807025 | 26550 | 26500 | 26600 | 26500 | 4527 |
| 241 | 20250509 | 150100 | 23611613925 | 26500 | 26550 | 26600 | 26500 | 2071 |
| 242 | 20250509 | 150000 | 23556622675 | 26600 | 26550 | 26650 | 26550 | 3698 |
| 243 | 20250509 | 145900 | 23458256425 | 26550 | 26550 | 26600 | 26550 | 1544 |
| 244 | 20250509 | 145800 | 23417223625 | 26600 | 26550 | 26600 | 26550 | 1173 |
| 245 | 20250509 | 145700 | 23386054125 | 26600 | 26600 | 26600 | 26550 | 1020 |
| 246 | 20250509 | 145600 | 23358947175 | 26600 | 26550 | 26600 | 26550 | 1121 |
| 247 | 20250509 | 145500 | 23329154225 | 26600 | 26550 | 26650 | 26550 | 1874 |
| 248 | 20250509 | 145400 | 23279327275 | 26600 | 26550 | 26600 | 26550 | 1767 |
| 249 | 20250509 | 145300 | 23232361475 | 26600 | 26600 | 26650 | 26550 | 1530 |
| 250 | 20250509 | 145200 | 23191687425 | 26550 | 26550 | 26650 | 26550 | 1578 |
| 251 | 20250509 | 145100 | 23149748475 | 26550 | 26550 | 26650 | 26550 | 1985 |
| 252 | 20250509 | 145000 | 23096905025 | 26550 | 26550 | 26650 | 26550 | 2746 |
| 253 | 20250509 | 144900 | 23023897075 | 26550 | 26550 | 26600 | 26500 | 2070 |
| 254 | 20250509 | 144800 | 22968899675 | 26550 | 26550 | 26600 | 26500 | 1437 |
| 255 | 20250509 | 144700 | 22930716675 | 26550 | 26550 | 26600 | 26500 | 2485 |
| 256 | 20250509 | 144600 | 22864744625 | 26550 | 26600 | 26600 | 26550 | 1551 |
| 257 | 20250509 | 144500 | 22823529875 | 26550 | 26500 | 26600 | 26500 | 2042 |
| 258 | 20250509 | 144400 | 22769351725 | 26500 | 26500 | 26550 | 26500 | 1283 |
| 259 | 20250509 | 144300 | 22735336125 | 26550 | 26550 | 26550 | 26500 | 1676 |
| 260 | 20250509 | 144200 | 22690879475 | 26550 | 26550 | 26550 | 26500 | 2615 |
| 261 | 20250509 | 144100 | 22621564575 | 26550 | 26450 | 26550 | 26450 | 883 |
| 262 | 20250509 | 144000 | 22598157475 | 26500 | 26500 | 26550 | 26450 | 3075 |
| 263 | 20250509 | 143900 | 22516691025 | 26500 | 26500 | 26550 | 26450 | 2981 |
| 264 | 20250509 | 143800 | 22437711275 | 26500 | 26500 | 26550 | 26500 | 1030 |
| 265 | 20250509 | 143700 | 22410402925 | 26500 | 26550 | 26550 | 26500 | 934 |
| 266 | 20250509 | 143600 | 22385640575 | 26500 | 26500 | 26550 | 26500 | 3043 |
| 267 | 20250509 | 143500 | 22304973325 | 26550 | 26550 | 26600 | 26500 | 1693 |
| 268 | 20250509 | 143400 | 22260027475 | 26550 | 26550 | 26600 | 26550 | 1070 |
| 269 | 20250509 | 143300 | 22231609475 | 26600 | 26650 | 26650 | 26550 | 1298 |
| 270 | 20250509 | 143200 | 22197077725 | 26600 | 26650 | 26650 | 26600 | 1508 |
| 271 | 20250509 | 143100 | 22156946525 | 26600 | 26650 | 26650 | 26600 | 984 |
| 272 | 20250509 | 143000 | 22130755975 | 26600 | 26650 | 26650 | 26550 | 1013 |
| 273 | 20250509 | 142900 | 22103805475 | 26550 | 26650 | 26650 | 26550 | 1929 |
| 274 | 20250509 | 142800 | 22052500375 | 26650 | 26600 | 26650 | 26600 | 1137 |
| 275 | 20250509 | 142700 | 22022241675 | 26600 | 26600 | 26650 | 26600 | 1189 |
| 276 | 20250509 | 142600 | 21990598375 | 26650 | 26650 | 26650 | 26600 | 1193 |
| 277 | 20250509 | 142500 | 21958838975 | 26650 | 26600 | 26650 | 26600 | 1148 |
| 278 | 20250509 | 142400 | 21928285225 | 26650 | 26600 | 26650 | 26550 | 1622 |
| 279 | 20250509 | 142300 | 21885135325 | 26650 | 26600 | 26650 | 26600 | 1152 |
| 280 | 20250509 | 142200 | 21854476575 | 26650 | 26650 | 26700 | 26600 | 1111 |
| 281 | 20250509 | 142100 | 21824886225 | 26650 | 26650 | 26700 | 26650 | 1177 |
| 282 | 20250509 | 142000 | 21793500325 | 26650 | 26650 | 26700 | 26650 | 1010 |
| 283 | 20250509 | 141900 | 21766573875 | 26650 | 26650 | 26700 | 26650 | 824 |
| 284 | 20250509 | 141800 | 21744598825 | 26650 | 26650 | 26700 | 26650 | 892 |
| 285 | 20250509 | 141700 | 21720807875 | 26650 | 26700 | 26700 | 26650 | 2364 |
| 286 | 20250509 | 141600 | 21657729475 | 26700 | 26700 | 26750 | 26700 | 1258 |
| 287 | 20250509 | 141500 | 21624113775 | 26750 | 26700 | 26750 | 26700 | 1797 |
| 288 | 20250509 | 141400 | 21576079725 | 26700 | 26700 | 26750 | 26700 | 1064 |
| 289 | 20250509 | 141300 | 21547653725 | 26750 | 26750 | 26750 | 26700 | 1309 |
| 290 | 20250509 | 141200 | 21512694575 | 26750 | 26750 | 26800 | 26700 | 1197 |
| 291 | 20250509 | 141100 | 21480662300 | 26750 | 26800 | 26800 | 26750 | 1132 |
| 292 | 20250509 | 141000 | 21450366100 | 26750 | 26750 | 26800 | 26750 | 866 |
| 293 | 20250509 | 140900 | 21427181400 | 26750 | 26800 | 26800 | 26750 | 676 |
| 294 | 20250509 | 140800 | 21409080500 | 26750 | 26700 | 26800 | 26700 | 1174 |
| 295 | 20250509 | 140700 | 21377677150 | 26700 | 26700 | 26750 | 26650 | 1376 |
| 296 | 20250509 | 140600 | 21340920700 | 26700 | 26700 | 26750 | 26700 | 1075 |
| 297 | 20250509 | 140500 | 21312189350 | 26700 | 26700 | 26750 | 26700 | 1580 |
| 298 | 20250509 | 140400 | 21269989400 | 26700 | 26700 | 26750 | 26700 | 760 |
| 299 | 20250509 | 140300 | 21249685725 | 26750 | 26800 | 26800 | 26700 | 869 |
| 300 | 20250509 | 140200 | 21226453325 | 26750 | 26700 | 26800 | 26700 | 904 |
| 301 | 20250509 | 140100 | 21202287725 | 26700 | 26700 | 26750 | 26700 | 948 |
| 302 | 20250509 | 140000 | 21176959250 | 26750 | 26800 | 26800 | 26700 | 1357 |
| 303 | 20250509 | 135900 | 21140663700 | 26750 | 26750 | 26800 | 26700 | 1564 |
| 304 | 20250509 | 135800 | 21098805450 | 26700 | 26700 | 26750 | 26700 | 378 |
| 305 | 20250509 | 135700 | 21088702950 | 26700 | 26700 | 26750 | 26700 | 1063 |
| 306 | 20250509 | 135600 | 21060290000 | 26700 | 26700 | 26750 | 26700 | 888 |
| 307 | 20250509 | 135500 | 21036550550 | 26700 | 26750 | 26750 | 26700 | 1241 |
| 308 | 20250509 | 135400 | 21003368200 | 26750 | 26700 | 26750 | 26700 | 857 |
| 309 | 20250509 | 135300 | 20980473500 | 26750 | 26700 | 26750 | 26700 | 548 |
| 310 | 20250509 | 135200 | 20965826550 | 26750 | 26700 | 26750 | 26700 | 780 |
| 311 | 20250509 | 135100 | 20944982600 | 26750 | 26700 | 26750 | 26650 | 1128 |
| 312 | 20250509 | 135000 | 20914852950 | 26650 | 26750 | 26750 | 26650 | 765 |
| 313 | 20250509 | 134900 | 20894429850 | 26750 | 26700 | 26750 | 26700 | 527 |
| 314 | 20250509 | 134800 | 20880343900 | 26750 | 26750 | 26750 | 26700 | 1124 |
| 315 | 20250509 | 134700 | 20850315600 | 26750 | 26700 | 26750 | 26700 | 678 |
| 316 | 20250509 | 134600 | 20832185400 | 26700 | 26750 | 26750 | 26700 | 574 |
| 317 | 20250509 | 134500 | 20816847650 | 26750 | 26700 | 26750 | 26650 | 1119 |
| 318 | 20250509 | 134400 | 20786999300 | 26700 | 26650 | 26700 | 26650 | 765 |
| 319 | 20250509 | 134300 | 20766589200 | 26650 | 26700 | 26750 | 26650 | 1898 |
| 320 | 20250509 | 134200 | 20715930700 | 26750 | 26750 | 26800 | 26700 | 749 |
| 321 | 20250509 | 134100 | 20695907150 | 26800 | 26700 | 26800 | 26700 | 2767 |
| 322 | 20250509 | 134000 | 20621926350 | 26700 | 26700 | 26750 | 26700 | 760 |
| 323 | 20250509 | 133900 | 20601611400 | 26700 | 26700 | 26750 | 26650 | 1324 |
| 324 | 20250509 | 133800 | 20566246650 | 26700 | 26750 | 26750 | 26650 | 1160 |
| 325 | 20250509 | 133700 | 20535261150 | 26750 | 26750 | 26800 | 26700 | 988 |
| 326 | 20250509 | 133600 | 20508845800 | 26750 | 26750 | 26750 | 26700 | 1344 |
| 327 | 20250509 | 133500 | 20472911600 | 26750 | 26750 | 26800 | 26700 | 1634 |
| 328 | 20250509 | 133400 | 20429196300 | 26750 | 26700 | 26750 | 26700 | 816 |
| 329 | 20250509 | 133300 | 20407390450 | 26750 | 26750 | 26750 | 26700 | 1309 |
| 330 | 20250509 | 133200 | 20372399550 | 26700 | 26750 | 26750 | 26700 | 1326 |
| 331 | 20250509 | 133100 | 20336941250 | 26700 | 26750 | 26750 | 26700 | 901 |
| 332 | 20250509 | 133000 | 20312856700 | 26750 | 26800 | 26800 | 26750 | 1949 |
| 333 | 20250509 | 132900 | 20260692050 | 26800 | 26800 | 26800 | 26750 | 964 |
| 334 | 20250509 | 132800 | 20234872500 | 26750 | 26800 | 26800 | 26750 | 1762 |
| 335 | 20250509 | 132700 | 20187688700 | 26800 | 26800 | 26800 | 26750 | 1111 |
| 336 | 20250509 | 132600 | 20157940200 | 26800 | 26800 | 26800 | 26750 | 1093 |
| 337 | 20250509 | 132500 | 20128672650 | 26800 | 26750 | 26800 | 26750 | 1067 |
| 338 | 20250509 | 132400 | 20100102500 | 26750 | 26700 | 26800 | 26650 | 3115 |
| 339 | 20250509 | 132300 | 20016844650 | 26700 | 26650 | 26700 | 26600 | 1056 |
| 340 | 20250509 | 132200 | 19988700200 | 26650 | 26650 | 26650 | 26600 | 1517 |
| 341 | 20250509 | 132100 | 19948306750 | 26650 | 26600 | 26650 | 26600 | 732 |
| 342 | 20250509 | 132000 | 19928816050 | 26650 | 26650 | 26650 | 26600 | 735 |
| 343 | 20250509 | 131900 | 19909251250 | 26650 | 26650 | 26650 | 26600 | 810 |
| 344 | 20250509 | 131800 | 19887683700 | 26650 | 26600 | 26650 | 26600 | 1163 |
| 345 | 20250509 | 131700 | 19856725850 | 26600 | 26650 | 26650 | 26550 | 1327 |
| 346 | 20250509 | 131600 | 19821427700 | 26650 | 26650 | 26700 | 26600 | 1219 |
| 347 | 20250509 | 131500 | 19788942875 | 26700 | 26650 | 26700 | 26600 | 885 |
| 348 | 20250509 | 131400 | 19765376625 | 26650 | 26650 | 26700 | 26600 | 1316 |
| 349 | 20250509 | 131300 | 19730310275 | 26700 | 26700 | 26700 | 26650 | 757 |
| 350 | 20250509 | 131200 | 19710114375 | 26700 | 26700 | 26700 | 26650 | 833 |
| 351 | 20250509 | 131100 | 19687895325 | 26700 | 26650 | 26700 | 26650 | 711 |
| 352 | 20250509 | 131000 | 19668934775 | 26700 | 26700 | 26700 | 26650 | 1089 |
| 353 | 20250509 | 130900 | 19639868625 | 26700 | 26650 | 26700 | 26650 | 773 |
| 354 | 20250509 | 130800 | 19619254550 | 26700 | 26700 | 26700 | 26650 | 767 |
| 355 | 20250509 | 130700 | 19598794750 | 26650 | 26700 | 26750 | 26650 | 1857 |
| 356 | 20250509 | 130600 | 19549222175 | 26700 | 26700 | 26750 | 26700 | 919 |
| 357 | 20250509 | 130500 | 19524645425 | 26700 | 26700 | 26750 | 26700 | 584 |
| 358 | 20250509 | 130400 | 19509041425 | 26700 | 26750 | 26750 | 26700 | 491 |
| 359 | 20250509 | 130300 | 19495914775 | 26750 | 26750 | 26750 | 26700 | 243 |
| 360 | 20250509 | 130200 | 19489417725 | 26700 | 26700 | 26750 | 26700 | 961 |
| 361 | 20250509 | 130100 | 19463727475 | 26750 | 26700 | 26750 | 26700 | 1146 |
| 362 | 20250509 | 130000 | 19433077075 | 26700 | 26750 | 26750 | 26700 | 309 |
| 363 | 20250509 | 125900 | 19424817225 | 26700 | 26750 | 26750 | 26700 | 416 |
| 364 | 20250509 | 125800 | 19413701150 | 26750 | 26750 | 26750 | 26700 | 674 |
| 365 | 20250509 | 125700 | 19395681650 | 26750 | 26750 | 26750 | 26700 | 396 |
| 366 | 20250509 | 125600 | 19385099300 | 26750 | 26750 | 26750 | 26700 | 399 |
| 367 | 20250509 | 125500 | 19374433700 | 26750 | 26700 | 26750 | 26650 | 1718 |
| 368 | 20250509 | 125400 | 19328568650 | 26650 | 26700 | 26700 | 26650 | 597 |
| 369 | 20250509 | 125300 | 19312642100 | 26700 | 26650 | 26700 | 26600 | 558 |
| 370 | 20250509 | 125200 | 19297767600 | 26650 | 26650 | 26650 | 26600 | 299 |
| 371 | 20250509 | 125100 | 19289800050 | 26650 | 26650 | 26650 | 26600 | 423 |
| 372 | 20250509 | 125000 | 19278535500 | 26600 | 26600 | 26650 | 26600 | 316 |
| 373 | 20250509 | 124900 | 19270118150 | 26650 | 26600 | 26650 | 26550 | 512 |
| 374 | 20250509 | 124800 | 19256514250 | 26600 | 26600 | 26650 | 26550 | 1301 |
| 375 | 20250509 | 124700 | 19221942400 | 26550 | 26650 | 26650 | 26550 | 4443 |
| 376 | 20250509 | 124600 | 19103871800 | 26600 | 26650 | 26650 | 26600 | 428 |
| 377 | 20250509 | 124500 | 19092468350 | 26600 | 26650 | 26700 | 26600 | 2699 |
| 378 | 20250509 | 124400 | 19020617750 | 26700 | 26650 | 26700 | 26650 | 213 |
| 379 | 20250509 | 124300 | 19014931250 | 26650 | 26700 | 26700 | 26650 | 533 |
| 380 | 20250509 | 124200 | 19000711150 | 26700 | 26650 | 26700 | 26650 | 310 |
| 381 | 20250509 | 124100 | 18992436700 | 26650 | 26700 | 26700 | 26650 | 174 |
| 382 | 20250509 | 124000 | 18987794700 | 26700 | 26700 | 26700 | 26650 | 1543 |
| 383 | 20250509 | 123900 | 18946638300 | 26700 | 26650 | 26700 | 26650 | 322 |
| 384 | 20250509 | 123800 | 18938045800 | 26700 | 26650 | 26700 | 26650 | 534 |
| 385 | 20250509 | 123700 | 18923799400 | 26650 | 26650 | 26700 | 26600 | 623 |
| 386 | 20250509 | 123600 | 18907195750 | 26650 | 26700 | 26700 | 26600 | 1902 |
| 387 | 20250509 | 123500 | 18856496400 | 26650 | 26650 | 26700 | 26650 | 380 |
| 388 | 20250509 | 123400 | 18846363700 | 26600 | 26650 | 26650 | 26600 | 621 |
| 389 | 20250509 | 123300 | 18829814900 | 26650 | 26650 | 26650 | 26600 | 183 |
| 390 | 20250509 | 123200 | 18824938400 | 26650 | 26650 | 26650 | 26600 | 549 |
| 391 | 20250509 | 123100 | 18810318200 | 26650 | 26600 | 26650 | 26600 | 376 |
| 392 | 20250509 | 123000 | 18800301850 | 26650 | 26650 | 26650 | 26600 | 568 |
| 393 | 20250509 | 122900 | 18785167150 | 26650 | 26600 | 26650 | 26600 | 339 |
| 394 | 20250509 | 122800 | 18776143700 | 26650 | 26600 | 26650 | 26600 | 632 |
| 395 | 20250509 | 122700 | 18759313775 | 26600 | 26600 | 26650 | 26600 | 215 |
| 396 | 20250509 | 122600 | 18753585425 | 26650 | 26700 | 26700 | 26600 | 2225 |
| 397 | 20250509 | 122500 | 18694298575 | 26700 | 26700 | 26750 | 26650 | 1277 |
| 398 | 20250509 | 122400 | 18660207725 | 26700 | 26750 | 26750 | 26650 | 1359 |
| 399 | 20250509 | 122300 | 18623919425 | 26700 | 26700 | 26750 | 26700 | 430 |
| 400 | 20250509 | 122200 | 18612433275 | 26700 | 26750 | 26750 | 26700 | 422 |
| 401 | 20250509 | 122100 | 18601144925 | 26750 | 26700 | 26750 | 26700 | 872 |
| 402 | 20250509 | 122000 | 18577829425 | 26750 | 26750 | 26750 | 26700 | 244 |
| 403 | 20250509 | 121900 | 18571306125 | 26750 | 26750 | 26750 | 26700 | 328 |
| 404 | 20250509 | 121800 | 18562540775 | 26700 | 26750 | 26750 | 26700 | 283 |
| 405 | 20250509 | 121700 | 18554972925 | 26750 | 26750 | 26800 | 26700 | 1617 |
| 406 | 20250509 | 121600 | 18511751775 | 26750 | 26750 | 26800 | 26700 | 1848 |
| 407 | 20250509 | 121500 | 18462308975 | 26750 | 26750 | 26750 | 26700 | 1001 |
| 408 | 20250509 | 121400 | 18435572875 | 26750 | 26725 | 26750 | 26700 | 414 |
| 409 | 20250509 | 121300 | 18424499725 | 26750 | 26750 | 26750 | 26700 | 380 |
| 410 | 20250509 | 121200 | 18414338300 | 26700 | 26750 | 26750 | 26700 | 451 |
| 411 | 20250509 | 121100 | 18402281550 | 26750 | 26750 | 26800 | 26700 | 619 |
| 412 | 20250509 | 121000 | 18385723950 | 26750 | 26800 | 26800 | 26750 | 620 |
| 413 | 20250509 | 120900 | 18369117450 | 26800 | 26700 | 26800 | 26700 | 1001 |
| 414 | 20250509 | 120800 | 18342330900 | 26700 | 26700 | 26750 | 26700 | 481 |
| 415 | 20250509 | 120700 | 18329476200 | 26700 | 26750 | 26750 | 26700 | 479 |
| 416 | 20250509 | 120600 | 18316665050 | 26750 | 26800 | 26800 | 26750 | 2748 |
| 417 | 20250509 | 120500 | 18243122250 | 26800 | 26800 | 26800 | 26750 | 274 |
| 418 | 20250509 | 120400 | 18235786800 | 26800 | 26800 | 26800 | 26750 | 368 |
| 419 | 20250509 | 120300 | 18225932600 | 26800 | 26800 | 26800 | 26750 | 1007 |
| 420 | 20250509 | 120200 | 18198985800 | 26800 | 26750 | 26800 | 26750 | 656 |
| 421 | 20250509 | 120100 | 18181426250 | 26750 | 26750 | 26750 | 26700 | 487 |
| 422 | 20250509 | 120000 | 18168409050 | 26700 | 26700 | 26750 | 26700 | 776 |
| 423 | 20250509 | 115900 | 18147673250 | 26700 | 26800 | 26800 | 26700 | 398 |
| 424 | 20250509 | 115800 | 18137021500 | 26750 | 26700 | 26800 | 26700 | 1167 |
| 425 | 20250509 | 115700 | 18105826150 | 26750 | 26750 | 26800 | 26700 | 1691 |
| 426 | 20250509 | 115600 | 18060591550 | 26750 | 26850 | 26850 | 26750 | 1077 |
| 427 | 20250509 | 115500 | 18031728900 | 26850 | 26850 | 26900 | 26800 | 1813 |
| 428 | 20250509 | 115400 | 17983058050 | 26900 | 26900 | 26900 | 26850 | 1477 |
| 429 | 20250509 | 115300 | 17943329300 | 26900 | 26900 | 26900 | 26850 | 1422 |
| 430 | 20250509 | 115200 | 17905079600 | 26900 | 26900 | 26900 | 26850 | 817 |
| 431 | 20250509 | 115100 | 17883111400 | 26900 | 26900 | 26900 | 26850 | 1650 |
| 432 | 20250509 | 115000 | 17838737650 | 26900 | 26850 | 26900 | 26800 | 803 |
| 433 | 20250509 | 114900 | 17817176900 | 26850 | 26850 | 26850 | 26800 | 623 |
| 434 | 20250509 | 114800 | 17800458700 | 26850 | 26850 | 26850 | 26800 | 557 |
| 435 | 20250509 | 114700 | 17785509850 | 26850 | 26850 | 26850 | 26800 | 521 |
| 436 | 20250509 | 114600 | 17771521350 | 26850 | 26850 | 26900 | 26800 | 651 |
| 437 | 20250509 | 114500 | 17754042250 | 26850 | 26850 | 26900 | 26800 | 474 |
| 438 | 20250509 | 114400 | 17741309500 | 26850 | 26900 | 26900 | 26800 | 1405 |
| 439 | 20250509 | 114300 | 17703575850 | 26900 | 26900 | 26900 | 26850 | 352 |
| 440 | 20250509 | 114200 | 17694110700 | 26900 | 26850 | 26900 | 26850 | 293 |
| 441 | 20250509 | 114100 | 17686236500 | 26900 | 26900 | 26900 | 26850 | 1358 |
| 442 | 20250509 | 114000 | 17649717700 | 26900 | 26850 | 26900 | 26850 | 287 |
| 443 | 20250509 | 113900 | 17642002650 | 26900 | 26950 | 26950 | 26850 | 1159 |
| 444 | 20250509 | 113800 | 17610828150 | 26950 | 26900 | 26950 | 26900 | 443 |
| 445 | 20250509 | 113700 | 17598902050 | 26950 | 26900 | 26950 | 26900 | 522 |
| 446 | 20250509 | 113600 | 17584836650 | 26950 | 26900 | 26950 | 26900 | 1692 |
| 447 | 20250509 | 113500 | 17539301950 | 26900 | 26900 | 26950 | 26850 | 908 |
| 448 | 20250509 | 113400 | 17514861875 | 26900 | 26850 | 26950 | 26850 | 2685 |
| 449 | 20250509 | 113300 | 17442711025 | 26900 | 26875 | 26900 | 26850 | 1529 |
| 450 | 20250509 | 113200 | 17401637700 | 26900 | 26900 | 26950 | 26875 | 2670 |
| 451 | 20250509 | 113100 | 17329807400 | 26900 | 26900 | 26950 | 26900 | 1255 |
| 452 | 20250509 | 113000 | 17296030750 | 26950 | 26850 | 26950 | 26850 | 2893 |
| 453 | 20250509 | 112900 | 17218254600 | 26850 | 26850 | 26850 | 26800 | 576 |
| 454 | 20250509 | 112800 | 17202793900 | 26850 | 26800 | 26850 | 26750 | 1081 |
| 455 | 20250509 | 112700 | 17173793500 | 26800 | 26850 | 26850 | 26750 | 3872 |
| 456 | 20250509 | 112600 | 17069980975 | 26850 | 26800 | 26850 | 26750 | 1283 |
| 457 | 20250509 | 112500 | 17035584425 | 26800 | 26800 | 26800 | 26750 | 334 |
| 458 | 20250509 | 112400 | 17026635075 | 26800 | 26800 | 26800 | 26750 | 841 |
| 459 | 20250509 | 112300 | 17004106925 | 26850 | 26750 | 26850 | 26750 | 1452 |
| 460 | 20250509 | 112200 | 16965219425 | 26750 | 26700 | 26750 | 26650 | 2010 |
| 461 | 20250509 | 112100 | 16911501225 | 26650 | 26700 | 26700 | 26650 | 2350 |
| 462 | 20250509 | 112000 | 16848779500 | 26700 | 26700 | 26750 | 26650 | 952 |
| 463 | 20250509 | 111900 | 16823355550 | 26750 | 26700 | 26750 | 26700 | 375 |
| 464 | 20250509 | 111800 | 16813335175 | 26700 | 26700 | 26750 | 26700 | 531 |
| 465 | 20250509 | 111700 | 16799151975 | 26750 | 26650 | 26750 | 26650 | 1179 |
| 466 | 20250509 | 111600 | 16767666875 | 26700 | 26650 | 26700 | 26650 | 523 |
| 467 | 20250509 | 111500 | 16753716775 | 26700 | 26700 | 26700 | 26650 | 268 |
| 468 | 20250509 | 111400 | 16746566175 | 26650 | 26650 | 26700 | 26650 | 277 |
| 469 | 20250509 | 111300 | 16739174375 | 26700 | 26700 | 26750 | 26650 | 1003 |
| 470 | 20250509 | 111200 | 16712381625 | 26750 | 26750 | 26750 | 26700 | 219 |
| 471 | 20250509 | 111100 | 16706529525 | 26750 | 26700 | 26750 | 26650 | 949 |
| 472 | 20250509 | 111000 | 16681187325 | 26700 | 26700 | 26700 | 26650 | 662 |
| 473 | 20250509 | 110900 | 16663519450 | 26700 | 26650 | 26700 | 26650 | 475 |
| 474 | 20250509 | 110800 | 16650841200 | 26700 | 26700 | 26750 | 26700 | 1008 |
| 475 | 20250509 | 110700 | 16623918500 | 26700 | 26750 | 26750 | 26700 | 509 |
| 476 | 20250509 | 110600 | 16610304550 | 26700 | 26750 | 26750 | 26700 | 613 |
| 477 | 20250509 | 110500 | 16593910650 | 26700 | 26650 | 26700 | 26650 | 1022 |
| 478 | 20250509 | 110400 | 16566627100 | 26700 | 26650 | 26700 | 26600 | 2617 |
| 479 | 20250509 | 110300 | 16496879750 | 26700 | 26700 | 26700 | 26650 | 442 |
| 480 | 20250509 | 110200 | 16485081600 | 26650 | 26700 | 26700 | 26650 | 657 |
| 481 | 20250509 | 110100 | 16467552900 | 26650 | 26700 | 26700 | 26650 | 950 |
| 482 | 20250509 | 110000 | 16442210250 | 26650 | 26650 | 26700 | 26600 | 804 |
| 483 | 20250509 | 105900 | 16420779650 | 26650 | 26650 | 26750 | 26650 | 1146 |
| 484 | 20250509 | 105800 | 16390190850 | 26700 | 26650 | 26700 | 26650 | 588 |
| 485 | 20250509 | 105700 | 16374502000 | 26700 | 26650 | 26750 | 26650 | 1190 |
| 486 | 20250509 | 105600 | 16342746275 | 26700 | 26650 | 26700 | 26600 | 829 |
| 487 | 20250509 | 105500 | 16320667725 | 26650 | 26650 | 26700 | 26600 | 1025 |
| 488 | 20250509 | 105400 | 16293366475 | 26650 | 26700 | 26750 | 26650 | 1308 |
| 489 | 20250509 | 105300 | 16258478775 | 26750 | 26750 | 26750 | 26700 | 1013 |
| 490 | 20250509 | 105200 | 16231401775 | 26750 | 26700 | 26750 | 26700 | 1709 |
| 491 | 20250509 | 105100 | 16185754125 | 26700 | 26700 | 26750 | 26700 | 631 |
| 492 | 20250509 | 105000 | 16168881575 | 26750 | 26800 | 26800 | 26700 | 1573 |
| 493 | 20250509 | 104900 | 16126797575 | 26750 | 26750 | 26800 | 26700 | 1203 |
| 494 | 20250509 | 104800 | 16094618725 | 26750 | 26650 | 26750 | 26650 | 821 |
| 495 | 20250509 | 104700 | 16072696425 | 26650 | 26650 | 26750 | 26650 | 1060 |
| 496 | 20250509 | 104600 | 16044403025 | 26700 | 26700 | 26750 | 26650 | 3155 |
| 497 | 20250509 | 104500 | 15960153825 | 26700 | 26700 | 26800 | 26700 | 2151 |
| 498 | 20250509 | 104400 | 15902657325 | 26700 | 26650 | 26700 | 26650 | 946 |
| 499 | 20250509 | 104300 | 15877413700 | 26700 | 26750 | 26750 | 26650 | 1482 |
| 500 | 20250509 | 104200 | 15837826150 | 26700 | 26750 | 26800 | 26700 | 808 |
| 501 | 20250509 | 104100 | 15816224500 | 26750 | 26750 | 26800 | 26700 | 1650 |
| 502 | 20250509 | 104000 | 15772065000 | 26700 | 26700 | 26750 | 26650 | 1571 |
| 503 | 20250509 | 103900 | 15730094050 | 26650 | 26650 | 26700 | 26650 | 947 |
| 504 | 20250509 | 103800 | 15704833550 | 26700 | 26700 | 26750 | 26650 | 717 |
| 505 | 20250509 | 103700 | 15685702300 | 26750 | 26750 | 26800 | 26700 | 1552 |
| 506 | 20250509 | 103600 | 15644217650 | 26750 | 26800 | 26800 | 26750 | 997 |
| 507 | 20250509 | 103500 | 15617534250 | 26750 | 26850 | 26850 | 26750 | 2724 |
| 508 | 20250509 | 103400 | 15544534625 | 26850 | 26800 | 26850 | 26800 | 1695 |
| 509 | 20250509 | 103300 | 15499058925 | 26800 | 26800 | 26800 | 26750 | 784 |
| 510 | 20250509 | 103200 | 15478055475 | 26750 | 26700 | 26800 | 26700 | 1651 |
| 511 | 20250509 | 103100 | 15433887750 | 26750 | 26600 | 26800 | 26600 | 2456 |
| 512 | 20250509 | 103000 | 15368251550 | 26600 | 26600 | 26700 | 26600 | 4484 |
| 513 | 20250509 | 102900 | 15248828300 | 26550 | 26500 | 26600 | 26500 | 1221 |
| 514 | 20250509 | 102800 | 15216411450 | 26550 | 26500 | 26550 | 26500 | 738 |
| 515 | 20250509 | 102700 | 15196830300 | 26500 | 26550 | 26550 | 26500 | 1326 |
| 516 | 20250509 | 102600 | 15161683650 | 26550 | 26500 | 26550 | 26500 | 1831 |
| 517 | 20250509 | 102500 | 15113150600 | 26500 | 26550 | 26600 | 26500 | 2502 |
| 518 | 20250509 | 102400 | 15046720050 | 26550 | 26550 | 26600 | 26550 | 792 |
| 519 | 20250509 | 102300 | 15025682650 | 26500 | 26500 | 26600 | 26500 | 2707 |
| 520 | 20250509 | 102200 | 14953813700 | 26500 | 26500 | 26550 | 26500 | 253 |
| 521 | 20250509 | 102100 | 14947105825 | 26500 | 26550 | 26600 | 26500 | 953 |
| 522 | 20250509 | 102000 | 14921811775 | 26500 | 26600 | 26600 | 26500 | 1495 |
| 523 | 20250509 | 101900 | 14882139475 | 26550 | 26500 | 26600 | 26500 | 1743 |
| 524 | 20250509 | 101800 | 14835847225 | 26500 | 26600 | 26600 | 26500 | 2058 |
| 525 | 20250509 | 101700 | 14781187075 | 26600 | 26600 | 26650 | 26600 | 449 |
| 526 | 20250509 | 101600 | 14769236175 | 26650 | 26600 | 26650 | 26600 | 1015 |
| 527 | 20250509 | 101500 | 14742218375 | 26600 | 26650 | 26700 | 26500 | 5866 |
| 528 | 20250509 | 101400 | 14586254125 | 26650 | 26600 | 26650 | 26550 | 1620 |
| 529 | 20250509 | 101300 | 14543158425 | 26600 | 26550 | 26650 | 26550 | 2825 |
| 530 | 20250509 | 101200 | 14468011475 | 26550 | 26500 | 26600 | 26500 | 4879 |
| 531 | 20250509 | 101100 | 14338496475 | 26550 | 26550 | 26600 | 26500 | 2642 |
| 532 | 20250509 | 101000 | 14268350975 | 26550 | 26550 | 26600 | 26500 | 3307 |
| 533 | 20250509 | 100900 | 14180641125 | 26550 | 26650 | 26650 | 26500 | 5072 |
| 534 | 20250509 | 100800 | 14045860375 | 26650 | 26600 | 26700 | 26600 | 3726 |
| 535 | 20250509 | 100700 | 13946613675 | 26600 | 26650 | 26700 | 26550 | 9053 |
| 536 | 20250509 | 100600 | 13705830475 | 26700 | 26800 | 26850 | 26650 | 2416 |
| 537 | 20250509 | 100500 | 13641275225 | 26800 | 26800 | 26850 | 26700 | 7606 |
| 538 | 20250509 | 100400 | 13437837225 | 26800 | 26800 | 26950 | 26750 | 7390 |
| 539 | 20250509 | 100300 | 13239799225 | 26800 | 26900 | 26950 | 26800 | 7773 |
| 540 | 20250509 | 100200 | 13030703250 | 26950 | 27000 | 27000 | 26900 | 3662 |
| 541 | 20250509 | 100100 | 12931987250 | 27000 | 26950 | 27000 | 26900 | 6579 |
| 542 | 20250509 | 100000 | 12754456800 | 26950 | 26900 | 26950 | 26800 | 4531 |
| 543 | 20250509 | 095900 | 12632688350 | 26900 | 26900 | 26950 | 26850 | 3198 |
| 544 | 20250509 | 095800 | 12546663700 | 26900 | 26850 | 26950 | 26850 | 1063 |
| 545 | 20250509 | 095700 | 12518074175 | 26900 | 26800 | 26900 | 26800 | 6925 |
| 546 | 20250509 | 095600 | 12332274875 | 26800 | 26900 | 26950 | 26800 | 4509 |
| 547 | 20250509 | 095500 | 12211085175 | 26900 | 26950 | 27000 | 26850 | 6286 |
| 548 | 20250509 | 095400 | 12041962525 | 26950 | 27100 | 27150 | 26900 | 10554 |
| 549 | 20250509 | 095300 | 11757132525 | 27100 | 26900 | 27100 | 26900 | 15557 |
| 550 | 20250509 | 095200 | 11336557175 | 26950 | 26950 | 27000 | 26950 | 5805 |
| 551 | 20250509 | 095100 | 11179994375 | 26950 | 26900 | 27000 | 26850 | 4869 |
| 552 | 20250509 | 095000 | 11048803475 | 26900 | 26800 | 26950 | 26800 | 3073 |
| 553 | 20250509 | 094900 | 10966214325 | 26800 | 26950 | 27000 | 26700 | 24540 |
| 554 | 20250509 | 094800 | 10307840250 | 26950 | 27000 | 27000 | 26950 | 1731 |
| 555 | 20250509 | 094700 | 10261130275 | 27000 | 26950 | 27000 | 26900 | 7694 |
| 556 | 20250509 | 094600 | 10053597425 | 26950 | 27050 | 27050 | 26950 | 6912 |
| 557 | 20250509 | 094500 | 9866917325 | 27050 | 27200 | 27200 | 27000 | 15740 |
| 558 | 20250509 | 094400 | 9440572500 | 27150 | 27050 | 27250 | 27000 | 23624 |
| 559 | 20250509 | 094300 | 8799971200 | 27050 | 26750 | 27100 | 26750 | 43419 |
| 560 | 20250509 | 094200 | 7630262050 | 26750 | 26600 | 26750 | 26600 | 17871 |
| 561 | 20250509 | 094100 | 7153514775 | 26600 | 26500 | 26600 | 26500 | 549 |
| 562 | 20250509 | 094000 | 7138928800 | 26500 | 26550 | 26600 | 26500 | 6922 |
| 563 | 20250509 | 093900 | 6955120950 | 26550 | 26500 | 26650 | 26500 | 8350 |
| 564 | 20250509 | 093800 | 6733147250 | 26550 | 26450 | 26550 | 26450 | 1525 |
| 565 | 20250509 | 093700 | 6692726250 | 26450 | 26450 | 26500 | 26450 | 1481 |
| 566 | 20250509 | 093600 | 6653503550 | 26450 | 26500 | 26550 | 26450 | 2114 |
| 567 | 20250509 | 093500 | 6597476750 | 26550 | 26500 | 26600 | 26500 | 5514 |
| 568 | 20250509 | 093400 | 6451128600 | 26550 | 26600 | 26600 | 26500 | 3058 |
| 569 | 20250509 | 093300 | 6369898400 | 26600 | 26500 | 26650 | 26500 | 10108 |
| 570 | 20250509 | 093200 | 6101329475 | 26500 | 26500 | 26600 | 26500 | 3151 |
| 571 | 20250509 | 093100 | 6017676875 | 26500 | 26350 | 26550 | 26350 | 6532 |
| 572 | 20250509 | 093000 | 5844967275 | 26350 | 26300 | 26400 | 26300 | 3759 |
| 573 | 20250509 | 092900 | 5745928500 | 26300 | 26300 | 26400 | 26250 | 3327 |
| 574 | 20250509 | 092800 | 5658425900 | 26300 | 26450 | 26500 | 26300 | 2532 |
| 575 | 20250509 | 092700 | 5591605150 | 26500 | 26500 | 26550 | 26450 | 1625 |
| 576 | 20250509 | 092600 | 5548551450 | 26500 | 26550 | 26550 | 26500 | 2133 |
| 577 | 20250509 | 092500 | 5492005400 | 26500 | 26500 | 26550 | 26450 | 7413 |
| 578 | 20250509 | 092400 | 5295629850 | 26450 | 26550 | 26600 | 26450 | 6984 |
| 579 | 20250509 | 092300 | 5110420000 | 26550 | 26250 | 26550 | 26250 | 8106 |
| 580 | 20250509 | 092200 | 4895847750 | 26300 | 26250 | 26300 | 26200 | 3714 |
| 581 | 20250509 | 092100 | 4798310500 | 26250 | 26500 | 26500 | 26150 | 10913 |
| 582 | 20250509 | 092000 | 4510738450 | 26550 | 26550 | 26600 | 26500 | 4082 |
| 583 | 20250509 | 091900 | 4402257950 | 26600 | 26500 | 26650 | 26400 | 11374 |
| 584 | 20250509 | 091800 | 4100649000 | 26500 | 26400 | 26700 | 26400 | 9599 |
| 585 | 20250509 | 091700 | 3845669050 | 26400 | 26450 | 26800 | 26350 | 25148 |
| 586 | 20250509 | 091600 | 3176397200 | 26400 | 26400 | 26600 | 26350 | 33069 |
| 587 | 20250509 | 091500 | 2300435000 | 26400 | 26250 | 26450 | 26200 | 16050 |
| 588 | 20250509 | 091400 | 1877691500 | 26250 | 26100 | 26300 | 26100 | 11859 |
| 589 | 20250509 | 091300 | 1566988350 | 26100 | 25950 | 26200 | 25950 | 15505 |
| 590 | 20250509 | 091200 | 1162158250 | 25950 | 25950 | 26100 | 25950 | 13073 |
| 591 | 20250509 | 091100 | 822036800 | 25950 | 25800 | 25950 | 25800 | 8586 |
| 592 | 20250509 | 091000 | 599668000 | 25800 | 25750 | 25800 | 25700 | 1053 |
| 593 | 20250509 | 090900 | 572534950 | 25750 | 25550 | 25750 | 25550 | 3710 |
| 594 | 20250509 | 090800 | 477329150 | 25500 | 25500 | 25550 | 25500 | 1099 |
| 595 | 20250509 | 090700 | 449295000 | 25500 | 25500 | 25500 | 25450 | 748 |
| 596 | 20250509 | 090600 | 430241200 | 25450 | 25450 | 25500 | 25450 | 614 |
| 597 | 20250509 | 090500 | 414608000 | 25400 | 25450 | 25500 | 25400 | 1561 |
| 598 | 20250509 | 090400 | 374930300 | 25450 | 25350 | 25450 | 25350 | 826 |
| 599 | 20250509 | 090300 | 353936500 | 25350 | 25400 | 25400 | 25300 | 2522 |
| 600 | 20250509 | 090200 | 289983600 | 25400 | 25400 | 25400 | 25350 | 4765 |
| 601 | 20250509 | 090100 | 169088850 | 25400 | 25600 | 25600 | 25400 | 4145 |
| 602 | 20250509 | 090000 | 63394400 | 25600 | 25800 | 25800 | 25550 | 2465 |