30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250508 | 181700 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 4601 |
| 3 | 20250508 | 181600 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 4 | 20250508 | 181500 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 5 | 20250508 | 181400 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 6 | 20250508 | 181300 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 7 | 20250508 | 181200 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 8 | 20250508 | 181100 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 9 | 20250508 | 181000 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 10 | 20250508 | 180900 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 11 | 20250508 | 180800 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 12 | 20250508 | 180700 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 13 | 20250508 | 180600 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 14 | 20250508 | 180500 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 15 | 20250508 | 180400 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 16 | 20250508 | 180300 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 17 | 20250508 | 180200 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 18 | 20250508 | 180100 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 19 | 20250508 | 180000 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 20 | 20250508 | 175900 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 21 | 20250508 | 175800 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 22 | 20250508 | 175700 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 23 | 20250508 | 175600 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 24 | 20250508 | 175500 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 25 | 20250508 | 175400 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 26 | 20250508 | 175300 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 27 | 20250508 | 175200 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 28 | 20250508 | 175100 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 29 | 20250508 | 175000 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 30 | 20250508 | 174900 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 31 | 20250508 | 174800 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 32 | 20250508 | 174700 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 4601 |
| 33 | 20250508 | 174600 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 34 | 20250508 | 174500 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 35 | 20250508 | 174400 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 36 | 20250508 | 174300 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 37 | 20250508 | 174200 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 38 | 20250508 | 174100 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 39 | 20250508 | 174000 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 40 | 20250508 | 173900 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 41 | 20250508 | 173800 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 42 | 20250508 | 173700 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 43 | 20250508 | 173600 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 44 | 20250508 | 173500 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 45 | 20250508 | 173400 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 46 | 20250508 | 173300 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 47 | 20250508 | 173200 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 48 | 20250508 | 173100 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 49 | 20250508 | 173000 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 50 | 20250508 | 172900 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 51 | 20250508 | 172800 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 52 | 20250508 | 172700 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 53 | 20250508 | 172600 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 54 | 20250508 | 172500 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 55 | 20250508 | 172400 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 56 | 20250508 | 172300 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 57 | 20250508 | 172200 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 58 | 20250508 | 172100 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 59 | 20250508 | 172000 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 60 | 20250508 | 171900 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 61 | 20250508 | 171800 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 62 | 20250508 | 171700 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 4601 |
| 63 | 20250508 | 171600 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 64 | 20250508 | 171500 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 65 | 20250508 | 171400 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 66 | 20250508 | 171300 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 67 | 20250508 | 171200 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 68 | 20250508 | 171100 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 69 | 20250508 | 171000 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 70 | 20250508 | 170900 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 71 | 20250508 | 170800 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 72 | 20250508 | 170700 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 73 | 20250508 | 170600 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 74 | 20250508 | 170500 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 75 | 20250508 | 170400 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 76 | 20250508 | 170300 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 77 | 20250508 | 170200 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 78 | 20250508 | 170100 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 79 | 20250508 | 170000 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 80 | 20250508 | 165900 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 81 | 20250508 | 165800 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 82 | 20250508 | 165700 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 83 | 20250508 | 165600 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 84 | 20250508 | 165500 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 85 | 20250508 | 165400 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 86 | 20250508 | 165300 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 87 | 20250508 | 165200 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 88 | 20250508 | 165100 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 89 | 20250508 | 165000 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 90 | 20250508 | 164900 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 91 | 20250508 | 164800 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 92 | 20250508 | 164700 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 4601 |
| 93 | 20250508 | 164600 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 94 | 20250508 | 164500 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 95 | 20250508 | 164400 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 96 | 20250508 | 164300 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 97 | 20250508 | 164200 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 98 | 20250508 | 164100 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 99 | 20250508 | 164000 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 100 | 20250508 | 163900 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 101 | 20250508 | 163800 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 102 | 20250508 | 163700 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 103 | 20250508 | 163600 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 104 | 20250508 | 163500 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 105 | 20250508 | 163400 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 106 | 20250508 | 163300 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 107 | 20250508 | 163200 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 108 | 20250508 | 163100 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 109 | 20250508 | 163000 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 110 | 20250508 | 162900 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 111 | 20250508 | 162800 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 112 | 20250508 | 162700 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 113 | 20250508 | 162600 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 114 | 20250508 | 162500 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 115 | 20250508 | 162400 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 116 | 20250508 | 162300 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 117 | 20250508 | 162200 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 118 | 20250508 | 162100 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 119 | 20250508 | 162000 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 120 | 20250508 | 161900 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 121 | 20250508 | 161800 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 122 | 20250508 | 161700 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 4601 |
| 123 | 20250508 | 161600 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 124 | 20250508 | 161500 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 125 | 20250508 | 161400 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 126 | 20250508 | 161300 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 127 | 20250508 | 161200 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 128 | 20250508 | 161100 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 129 | 20250508 | 161000 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 130 | 20250508 | 160900 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 131 | 20250508 | 160800 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 132 | 20250508 | 160700 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 133 | 20250508 | 160600 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 134 | 20250508 | 160500 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 135 | 20250508 | 160400 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 136 | 20250508 | 160300 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 137 | 20250508 | 160200 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 138 | 20250508 | 160100 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 139 | 20250508 | 160000 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 140 | 20250508 | 155900 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 141 | 20250508 | 155800 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 142 | 20250508 | 155700 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 143 | 20250508 | 155600 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 144 | 20250508 | 155500 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 145 | 20250508 | 155400 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 146 | 20250508 | 155300 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 147 | 20250508 | 155200 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 148 | 20250508 | 155100 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 149 | 20250508 | 155000 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 150 | 20250508 | 154900 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 151 | 20250508 | 154800 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 152 | 20250508 | 154700 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 4601 |
| 153 | 20250508 | 154600 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 154 | 20250508 | 154500 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 155 | 20250508 | 154400 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 156 | 20250508 | 154300 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 157 | 20250508 | 154200 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 158 | 20250508 | 154100 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 159 | 20250508 | 154000 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 160 | 20250508 | 153900 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 161 | 20250508 | 153800 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 162 | 20250508 | 153700 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 163 | 20250508 | 153600 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 164 | 20250508 | 153500 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 165 | 20250508 | 153400 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 166 | 20250508 | 153300 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 167 | 20250508 | 153200 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 168 | 20250508 | 153100 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 169 | 20250508 | 153000 | 4368134325 | 38400 | 38400 | 38400 | 38400 | 4601 |
| 170 | 20250508 | 152900 | 4191455925 | 38400 | 38400 | 38400 | 38400 | 0 |
| 171 | 20250508 | 152800 | 4191455925 | 38400 | 38400 | 38400 | 38400 | 0 |
| 172 | 20250508 | 152700 | 4191455925 | 38400 | 38400 | 38400 | 38400 | 0 |
| 173 | 20250508 | 152600 | 4191455925 | 38400 | 38400 | 38400 | 38400 | 0 |
| 174 | 20250508 | 152500 | 4191455925 | 38400 | 38400 | 38400 | 38400 | 0 |
| 175 | 20250508 | 152400 | 4191455925 | 38400 | 38400 | 38400 | 38400 | 0 |
| 176 | 20250508 | 152300 | 4191455925 | 38400 | 38400 | 38400 | 38400 | 0 |
| 177 | 20250508 | 152200 | 4191455925 | 38400 | 38400 | 38400 | 38400 | 0 |
| 178 | 20250508 | 152100 | 4191455925 | 38400 | 38400 | 38400 | 38400 | 0 |
| 179 | 20250508 | 152000 | 4191455925 | 38400 | 38400 | 38400 | 38400 | 0 |
| 180 | 20250508 | 151900 | 4191455925 | 38400 | 38400 | 38450 | 38400 | 199 |
| 181 | 20250508 | 151800 | 4183814225 | 38400 | 38400 | 38450 | 38400 | 183 |
| 182 | 20250508 | 151700 | 4176785625 | 38400 | 38400 | 38450 | 38400 | 237 |
| 183 | 20250508 | 151600 | 4167683375 | 38400 | 38400 | 38450 | 38400 | 259 |
| 184 | 20250508 | 151500 | 4157736325 | 38450 | 38450 | 38450 | 38400 | 332 |
| 185 | 20250508 | 151400 | 4144981975 | 38400 | 38350 | 38450 | 38350 | 1906 |
| 186 | 20250508 | 151300 | 4071777375 | 38400 | 38400 | 38400 | 38350 | 514 |
| 187 | 20250508 | 151200 | 4052055275 | 38350 | 38450 | 38450 | 38350 | 336 |
| 188 | 20250508 | 151100 | 4039165725 | 38400 | 38400 | 38450 | 38400 | 899 |
| 189 | 20250508 | 151000 | 4004641225 | 38400 | 38400 | 38450 | 38400 | 376 |
| 190 | 20250508 | 150900 | 3990201325 | 38450 | 38400 | 38450 | 38400 | 558 |
| 191 | 20250508 | 150800 | 3968767625 | 38450 | 38350 | 38450 | 38350 | 1310 |
| 192 | 20250508 | 150700 | 3918470525 | 38400 | 38400 | 38400 | 38350 | 624 |
| 193 | 20250508 | 150600 | 3894517125 | 38350 | 38400 | 38400 | 38350 | 927 |
| 194 | 20250508 | 150500 | 3858931525 | 38350 | 38400 | 38400 | 38350 | 963 |
| 195 | 20250508 | 150400 | 3821967075 | 38400 | 38400 | 38400 | 38400 | 276 |
| 196 | 20250508 | 150300 | 3811368675 | 38400 | 38400 | 38450 | 38400 | 245 |
| 197 | 20250508 | 150200 | 3801959975 | 38400 | 38400 | 38450 | 38400 | 220 |
| 198 | 20250508 | 150100 | 3793511375 | 38400 | 38400 | 38450 | 38400 | 233 |
| 199 | 20250508 | 150000 | 3784563925 | 38400 | 38400 | 38450 | 38400 | 663 |
| 200 | 20250508 | 145900 | 3759089925 | 38400 | 38400 | 38450 | 38400 | 282 |
| 201 | 20250508 | 145800 | 3748260925 | 38400 | 38400 | 38400 | 38400 | 281 |
| 202 | 20250508 | 145700 | 3737470525 | 38400 | 38400 | 38450 | 38400 | 163 |
| 203 | 20250508 | 145600 | 3731210125 | 38400 | 38450 | 38450 | 38400 | 790 |
| 204 | 20250508 | 145500 | 3700846325 | 38400 | 38450 | 38475 | 38400 | 1822 |
| 205 | 20250508 | 145400 | 3630821400 | 38500 | 38475 | 38500 | 38450 | 268 |
| 206 | 20250508 | 145300 | 3620513700 | 38450 | 38450 | 38475 | 38450 | 283 |
| 207 | 20250508 | 145200 | 3609632025 | 38475 | 38450 | 38500 | 38450 | 1173 |
| 208 | 20250508 | 145100 | 3564484275 | 38475 | 38500 | 38500 | 38450 | 541 |
| 209 | 20250508 | 145000 | 3543671250 | 38500 | 38450 | 38500 | 38450 | 731 |
| 210 | 20250508 | 144900 | 3515551350 | 38450 | 38450 | 38500 | 38450 | 388 |
| 211 | 20250508 | 144800 | 3500630675 | 38450 | 38475 | 38475 | 38450 | 306 |
| 212 | 20250508 | 144700 | 3488864425 | 38450 | 38500 | 38500 | 38450 | 237 |
| 213 | 20250508 | 144600 | 3479751700 | 38450 | 38500 | 38500 | 38450 | 2029 |
| 214 | 20250508 | 144500 | 3401647300 | 38500 | 38500 | 38550 | 38500 | 370 |
| 215 | 20250508 | 144400 | 3387399900 | 38525 | 38500 | 38525 | 38500 | 199 |
| 216 | 20250508 | 144300 | 3379738350 | 38500 | 38525 | 38550 | 38500 | 378 |
| 217 | 20250508 | 144200 | 3365177825 | 38525 | 38550 | 38550 | 38500 | 522 |
| 218 | 20250508 | 144100 | 3345065875 | 38550 | 38550 | 38550 | 38550 | 261 |
| 219 | 20250508 | 144000 | 3335004325 | 38550 | 38550 | 38600 | 38550 | 308 |
| 220 | 20250508 | 143900 | 3323128450 | 38550 | 38575 | 38600 | 38550 | 315 |
| 221 | 20250508 | 143800 | 3310982975 | 38550 | 38550 | 38575 | 38550 | 114 |
| 222 | 20250508 | 143700 | 3306587925 | 38575 | 38550 | 38600 | 38550 | 96 |
| 223 | 20250508 | 143600 | 3302884525 | 38550 | 38575 | 38600 | 38550 | 150 |
| 224 | 20250508 | 143500 | 3297099100 | 38575 | 38550 | 38600 | 38550 | 201 |
| 225 | 20250508 | 143400 | 3289348325 | 38550 | 38550 | 38600 | 38550 | 134 |
| 226 | 20250508 | 143300 | 3284180500 | 38550 | 38575 | 38600 | 38550 | 120 |
| 227 | 20250508 | 143200 | 3279551925 | 38575 | 38550 | 38575 | 38550 | 111 |
| 228 | 20250508 | 143100 | 3275272775 | 38600 | 38575 | 38600 | 38550 | 201 |
| 229 | 20250508 | 143000 | 3267520550 | 38550 | 38550 | 38575 | 38550 | 74 |
| 230 | 20250508 | 142900 | 3264667825 | 38550 | 38550 | 38600 | 38550 | 123 |
| 231 | 20250508 | 142800 | 3259924000 | 38550 | 38550 | 38575 | 38550 | 203 |
| 232 | 20250508 | 142700 | 3252095875 | 38550 | 38550 | 38575 | 38550 | 80 |
| 233 | 20250508 | 142600 | 3249011850 | 38550 | 38550 | 38575 | 38550 | 123 |
| 234 | 20250508 | 142500 | 3244270125 | 38550 | 38550 | 38575 | 38550 | 60 |
| 235 | 20250508 | 142400 | 3241957050 | 38550 | 38550 | 38575 | 38550 | 95 |
| 236 | 20250508 | 142300 | 3238294175 | 38550 | 38550 | 38575 | 38550 | 103 |
| 237 | 20250508 | 142200 | 3234323425 | 38550 | 38550 | 38575 | 38550 | 128 |
| 238 | 20250508 | 142100 | 3229388925 | 38550 | 38550 | 38600 | 38550 | 133 |
| 239 | 20250508 | 142000 | 3224259900 | 38550 | 38550 | 38575 | 38550 | 80 |
| 240 | 20250508 | 141900 | 3221175775 | 38550 | 38575 | 38600 | 38550 | 587 |
| 241 | 20250508 | 141800 | 3198522125 | 38550 | 38575 | 38600 | 38550 | 194 |
| 242 | 20250508 | 141700 | 3191041925 | 38575 | 38550 | 38575 | 38550 | 58 |
| 243 | 20250508 | 141600 | 3188805925 | 38550 | 38550 | 38575 | 38550 | 92 |
| 244 | 20250508 | 141500 | 3185259225 | 38550 | 38575 | 38575 | 38550 | 82 |
| 245 | 20250508 | 141400 | 3182097725 | 38575 | 38550 | 38575 | 38550 | 214 |
| 246 | 20250508 | 141300 | 3173846275 | 38550 | 38575 | 38575 | 38550 | 84 |
| 247 | 20250508 | 141200 | 3170608025 | 38575 | 38550 | 38575 | 38550 | 135 |
| 248 | 20250508 | 141100 | 3165402225 | 38550 | 38550 | 38575 | 38550 | 73 |
| 249 | 20250508 | 141000 | 3162587975 | 38550 | 38550 | 38550 | 38550 | 216 |
| 250 | 20250508 | 140900 | 3154261175 | 38550 | 38550 | 38575 | 38550 | 99 |
| 251 | 20250508 | 140800 | 3150444625 | 38575 | 38550 | 38600 | 38550 | 54 |
| 252 | 20250508 | 140700 | 3148362575 | 38550 | 38550 | 38600 | 38550 | 489 |
| 253 | 20250508 | 140600 | 3129495250 | 38575 | 38550 | 38575 | 38550 | 172 |
| 254 | 20250508 | 140500 | 3122864550 | 38575 | 38550 | 38575 | 38550 | 73 |
| 255 | 20250508 | 140400 | 3120050300 | 38550 | 38550 | 38550 | 38550 | 94 |
| 256 | 20250508 | 140300 | 3116426600 | 38575 | 38550 | 38575 | 38550 | 83 |
| 257 | 20250508 | 140200 | 3113226825 | 38550 | 38550 | 38575 | 38550 | 111 |
| 258 | 20250508 | 140100 | 3108947675 | 38550 | 38575 | 38575 | 38550 | 79 |
| 259 | 20250508 | 140000 | 3105902200 | 38550 | 38550 | 38575 | 38550 | 111 |
| 260 | 20250508 | 135900 | 3101623050 | 38550 | 38550 | 38600 | 38500 | 480 |
| 261 | 20250508 | 135800 | 3083121775 | 38550 | 38550 | 38550 | 38550 | 60 |
| 262 | 20250508 | 135700 | 3080808775 | 38550 | 38550 | 38575 | 38550 | 126 |
| 263 | 20250508 | 135600 | 3075951350 | 38550 | 38550 | 38600 | 38550 | 152 |
| 264 | 20250508 | 135500 | 3070089325 | 38550 | 38550 | 38600 | 38550 | 606 |
| 265 | 20250508 | 135400 | 3046725950 | 38500 | 38500 | 38550 | 38500 | 237 |
| 266 | 20250508 | 135300 | 3037594225 | 38500 | 38550 | 38550 | 38500 | 175 |
| 267 | 20250508 | 135200 | 3030855675 | 38500 | 38500 | 38525 | 38500 | 223 |
| 268 | 20250508 | 135100 | 3022266525 | 38500 | 38525 | 38525 | 38500 | 64 |
| 269 | 20250508 | 135000 | 3019802450 | 38500 | 38550 | 38550 | 38500 | 167 |
| 270 | 20250508 | 134900 | 3013366000 | 38550 | 38550 | 38550 | 38550 | 219 |
| 271 | 20250508 | 134800 | 3004923550 | 38550 | 38550 | 38550 | 38550 | 92 |
| 272 | 20250508 | 134700 | 3001376950 | 38550 | 38550 | 38550 | 38550 | 109 |
| 273 | 20250508 | 134600 | 2997175000 | 38550 | 38550 | 38575 | 38550 | 457 |
| 274 | 20250508 | 134500 | 2979557600 | 38550 | 38575 | 38600 | 38550 | 221 |
| 275 | 20250508 | 134400 | 2971034400 | 38550 | 38550 | 38575 | 38550 | 121 |
| 276 | 20250508 | 134300 | 2966369700 | 38550 | 38550 | 38575 | 38550 | 204 |
| 277 | 20250508 | 134200 | 2958505150 | 38550 | 38550 | 38550 | 38550 | 73 |
| 278 | 20250508 | 134100 | 2955691000 | 38550 | 38550 | 38600 | 38550 | 165 |
| 279 | 20250508 | 134000 | 2949329375 | 38550 | 38550 | 38600 | 38550 | 79 |
| 280 | 20250508 | 133900 | 2946283875 | 38500 | 38550 | 38600 | 38500 | 1307 |
| 281 | 20250508 | 133800 | 2895898125 | 38550 | 38525 | 38550 | 38500 | 995 |
| 282 | 20250508 | 133700 | 2857546450 | 38500 | 38500 | 38525 | 38500 | 139 |
| 283 | 20250508 | 133600 | 2852194750 | 38500 | 38500 | 38525 | 38500 | 97 |
| 284 | 20250508 | 133500 | 2848459850 | 38500 | 38500 | 38550 | 38500 | 109 |
| 285 | 20250508 | 133400 | 2844261250 | 38550 | 38500 | 38550 | 38500 | 114 |
| 286 | 20250508 | 133300 | 2839869300 | 38550 | 38500 | 38550 | 38500 | 309 |
| 287 | 20250508 | 133200 | 2827967925 | 38500 | 38500 | 38550 | 38500 | 153 |
| 288 | 20250508 | 133100 | 2822074075 | 38500 | 38500 | 38550 | 38500 | 136 |
| 289 | 20250508 | 133000 | 2816834975 | 38550 | 38525 | 38550 | 38500 | 482 |
| 290 | 20250508 | 132900 | 2798256650 | 38525 | 38500 | 38550 | 38500 | 262 |
| 291 | 20250508 | 132800 | 2788163600 | 38500 | 38525 | 38550 | 38500 | 313 |
| 292 | 20250508 | 132700 | 2776111475 | 38550 | 38500 | 38550 | 38500 | 153 |
| 293 | 20250508 | 132600 | 2770217575 | 38500 | 38500 | 38550 | 38500 | 115 |
| 294 | 20250508 | 132500 | 2765787375 | 38550 | 38525 | 38550 | 38500 | 156 |
| 295 | 20250508 | 132400 | 2759777550 | 38525 | 38525 | 38550 | 38500 | 265 |
| 296 | 20250508 | 132300 | 2749571650 | 38500 | 38550 | 38600 | 38500 | 245 |
| 297 | 20250508 | 132200 | 2740128700 | 38500 | 38500 | 38550 | 38500 | 83 |
| 298 | 20250508 | 132100 | 2736931900 | 38500 | 38500 | 38525 | 38500 | 98 |
| 299 | 20250508 | 132000 | 2733158475 | 38525 | 38525 | 38550 | 38500 | 424 |
| 300 | 20250508 | 131900 | 2716818650 | 38500 | 38500 | 38550 | 38500 | 517 |
| 301 | 20250508 | 131800 | 2696890625 | 38500 | 38500 | 38600 | 38500 | 221 |
| 302 | 20250508 | 131700 | 2688373275 | 38550 | 38500 | 38550 | 38500 | 201 |
| 303 | 20250508 | 131600 | 2680628025 | 38500 | 38500 | 38550 | 38500 | 206 |
| 304 | 20250508 | 131500 | 2672692625 | 38500 | 38500 | 38550 | 38500 | 147 |
| 305 | 20250508 | 131400 | 2667029975 | 38525 | 38500 | 38550 | 38500 | 111 |
| 306 | 20250508 | 131300 | 2662755525 | 38550 | 38500 | 38550 | 38500 | 161 |
| 307 | 20250508 | 131200 | 2656553050 | 38500 | 38500 | 38550 | 38500 | 199 |
| 308 | 20250508 | 131100 | 2648888300 | 38500 | 38500 | 38550 | 38500 | 349 |
| 309 | 20250508 | 131000 | 2635438050 | 38500 | 38500 | 38550 | 38500 | 260 |
| 310 | 20250508 | 130900 | 2625418975 | 38500 | 38500 | 38550 | 38500 | 134 |
| 311 | 20250508 | 130800 | 2620256975 | 38500 | 38525 | 38550 | 38500 | 218 |
| 312 | 20250508 | 130700 | 2611860350 | 38525 | 38550 | 38550 | 38525 | 238 |
| 313 | 20250508 | 130600 | 2602687825 | 38550 | 38500 | 38550 | 38500 | 132 |
| 314 | 20250508 | 130500 | 2597604050 | 38500 | 38500 | 38525 | 38500 | 58 |
| 315 | 20250508 | 130400 | 2595370950 | 38500 | 38550 | 38550 | 38500 | 1344 |
| 316 | 20250508 | 130300 | 2543565925 | 38550 | 38550 | 38600 | 38550 | 105 |
| 317 | 20250508 | 130200 | 2539516225 | 38550 | 38550 | 38550 | 38550 | 90 |
| 318 | 20250508 | 130100 | 2536046725 | 38550 | 38550 | 38600 | 38550 | 165 |
| 319 | 20250508 | 130000 | 2529683975 | 38600 | 38575 | 38600 | 38550 | 209 |
| 320 | 20250508 | 125900 | 2521621350 | 38575 | 38575 | 38600 | 38575 | 60 |
| 321 | 20250508 | 125800 | 2519306150 | 38600 | 38550 | 38600 | 38550 | 43 |
| 322 | 20250508 | 125700 | 2517647650 | 38600 | 38650 | 38650 | 38550 | 112 |
| 323 | 20250508 | 125600 | 2513325775 | 38600 | 38550 | 38600 | 38550 | 11 |
| 324 | 20250508 | 125500 | 2512901475 | 38550 | 38600 | 38650 | 38550 | 615 |
| 325 | 20250508 | 125400 | 2489165375 | 38650 | 38600 | 38650 | 38600 | 27 |
| 326 | 20250508 | 125300 | 2488122725 | 38600 | 38600 | 38650 | 38600 | 45 |
| 327 | 20250508 | 125200 | 2486385375 | 38600 | 38600 | 38650 | 38600 | 76 |
| 328 | 20250508 | 125100 | 2483451275 | 38600 | 38600 | 38650 | 38550 | 3076 |
| 329 | 20250508 | 125000 | 2364702725 | 38600 | 38600 | 38650 | 38600 | 4 |
| 330 | 20250508 | 124900 | 2364548225 | 38650 | 38700 | 38700 | 38650 | 263 |
| 331 | 20250508 | 124800 | 2354380325 | 38700 | 38600 | 38700 | 38600 | 163 |
| 332 | 20250508 | 124700 | 2348082675 | 38600 | 38650 | 38650 | 38600 | 161 |
| 333 | 20250508 | 124600 | 2341865225 | 38650 | 38625 | 38650 | 38600 | 388 |
| 334 | 20250508 | 124500 | 2326882675 | 38625 | 38600 | 38650 | 38600 | 15 |
| 335 | 20250508 | 124400 | 2326303550 | 38600 | 38600 | 38650 | 38600 | 43 |
| 336 | 20250508 | 124300 | 2324643600 | 38600 | 38650 | 38650 | 38600 | 96 |
| 337 | 20250508 | 124200 | 2320937825 | 38600 | 38650 | 38650 | 38600 | 78 |
| 338 | 20250508 | 124100 | 2317924025 | 38600 | 38600 | 38600 | 38600 | 23 |
| 339 | 20250508 | 124000 | 2317036225 | 38600 | 38600 | 38650 | 38600 | 29 |
| 340 | 20250508 | 123900 | 2315916575 | 38600 | 38600 | 38700 | 38600 | 114 |
| 341 | 20250508 | 123800 | 2311513525 | 38600 | 38600 | 38650 | 38600 | 211 |
| 342 | 20250508 | 123700 | 2303360025 | 38600 | 38650 | 38650 | 38600 | 116 |
| 343 | 20250508 | 123600 | 2298877125 | 38650 | 38700 | 38700 | 38650 | 207 |
| 344 | 20250508 | 123500 | 2290873075 | 38650 | 38650 | 38700 | 38650 | 81 |
| 345 | 20250508 | 123400 | 2287742325 | 38650 | 38650 | 38700 | 38650 | 177 |
| 346 | 20250508 | 123300 | 2280893825 | 38650 | 38650 | 38700 | 38650 | 47 |
| 347 | 20250508 | 123200 | 2279077175 | 38650 | 38650 | 38700 | 38650 | 15 |
| 348 | 20250508 | 123100 | 2278497275 | 38650 | 38650 | 38700 | 38650 | 75 |
| 349 | 20250508 | 123000 | 2275598375 | 38700 | 38650 | 38700 | 38650 | 24 |
| 350 | 20250508 | 122900 | 2274670625 | 38700 | 38750 | 38750 | 38700 | 183 |
| 351 | 20250508 | 122800 | 2267588125 | 38700 | 38750 | 38750 | 38700 | 20 |
| 352 | 20250508 | 122700 | 2266814025 | 38700 | 38700 | 38700 | 38700 | 11 |
| 353 | 20250508 | 122600 | 2266388325 | 38750 | 38700 | 38750 | 38700 | 164 |
| 354 | 20250508 | 122500 | 2260038375 | 38750 | 38700 | 38750 | 38700 | 127 |
| 355 | 20250508 | 122400 | 2255123375 | 38700 | 38650 | 38700 | 38600 | 28 |
| 356 | 20250508 | 122300 | 2254041125 | 38650 | 38600 | 38650 | 38600 | 28 |
| 357 | 20250508 | 122200 | 2252959725 | 38700 | 38650 | 38750 | 38650 | 1575 |
| 358 | 20250508 | 122100 | 2192065375 | 38600 | 38650 | 38650 | 38600 | 7 |
| 359 | 20250508 | 122000 | 2191794975 | 38600 | 38600 | 38600 | 38600 | 13 |
| 360 | 20250508 | 121900 | 2191293175 | 38650 | 38600 | 38650 | 38600 | 248 |
| 361 | 20250508 | 121800 | 2181716425 | 38650 | 38600 | 38650 | 38600 | 106 |
| 362 | 20250508 | 121700 | 2177624725 | 38650 | 38600 | 38650 | 38600 | 4 |
| 363 | 20250508 | 121600 | 2177470225 | 38600 | 38600 | 38650 | 38600 | 47 |
| 364 | 20250508 | 121500 | 2175655925 | 38600 | 38600 | 38650 | 38600 | 43 |
| 365 | 20250508 | 121400 | 2173996025 | 38600 | 38600 | 38650 | 38600 | 126 |
| 366 | 20250508 | 121300 | 2169129275 | 38600 | 38650 | 38650 | 38600 | 76 |
| 367 | 20250508 | 121200 | 2166195525 | 38600 | 38600 | 38650 | 38600 | 29 |
| 368 | 20250508 | 121100 | 2165076075 | 38600 | 38600 | 38650 | 38600 | 109 |
| 369 | 20250508 | 121000 | 2160868525 | 38600 | 38650 | 38650 | 38600 | 156 |
| 370 | 20250508 | 120900 | 2154842925 | 38650 | 38600 | 38650 | 38600 | 26 |
| 371 | 20250508 | 120800 | 2153839225 | 38600 | 38600 | 38650 | 38600 | 27 |
| 372 | 20250508 | 120700 | 2152796425 | 38600 | 38650 | 38650 | 38600 | 124 |
| 373 | 20250508 | 120600 | 2148004925 | 38650 | 38650 | 38650 | 38600 | 102 |
| 374 | 20250508 | 120500 | 2144067275 | 38650 | 38600 | 38650 | 38600 | 76 |
| 375 | 20250508 | 120400 | 2141131675 | 38650 | 38600 | 38650 | 38600 | 31 |
| 376 | 20250508 | 120300 | 2139934825 | 38650 | 38600 | 38650 | 38600 | 15 |
| 377 | 20250508 | 120200 | 2139355725 | 38600 | 38600 | 38650 | 38600 | 154 |
| 378 | 20250508 | 120100 | 2133408575 | 38600 | 38650 | 38650 | 38600 | 73 |
| 379 | 20250508 | 120000 | 2130587975 | 38600 | 38600 | 38650 | 38600 | 42 |
| 380 | 20250508 | 115900 | 2128966125 | 38600 | 38650 | 38650 | 38600 | 218 |
| 381 | 20250508 | 115800 | 2120548525 | 38600 | 38600 | 38600 | 38600 | 116 |
| 382 | 20250508 | 115700 | 2116070925 | 38650 | 38600 | 38650 | 38600 | 53 |
| 383 | 20250508 | 115600 | 2114024675 | 38650 | 38600 | 38650 | 38600 | 40 |
| 384 | 20250508 | 115500 | 2112480575 | 38650 | 38600 | 38650 | 38600 | 24 |
| 385 | 20250508 | 115400 | 2111554025 | 38600 | 38600 | 38650 | 38600 | 55 |
| 386 | 20250508 | 115300 | 2109430925 | 38600 | 38600 | 38650 | 38600 | 88 |
| 387 | 20250508 | 115200 | 2106033875 | 38600 | 38600 | 38650 | 38600 | 43 |
| 388 | 20250508 | 115100 | 2104373975 | 38650 | 38650 | 38650 | 38600 | 211 |
| 389 | 20250508 | 115000 | 2096227775 | 38600 | 38650 | 38650 | 38600 | 79 |
| 390 | 20250508 | 114900 | 2093175675 | 38650 | 38600 | 38650 | 38600 | 119 |
| 391 | 20250508 | 114800 | 2088582125 | 38600 | 38600 | 38650 | 38600 | 64 |
| 392 | 20250508 | 114700 | 2086108825 | 38600 | 38600 | 38650 | 38600 | 44 |
| 393 | 20250508 | 114600 | 2084410325 | 38650 | 38600 | 38650 | 38600 | 30 |
| 394 | 20250508 | 114500 | 2083251575 | 38600 | 38600 | 38650 | 38600 | 85 |
| 395 | 20250508 | 114400 | 2079970225 | 38650 | 38650 | 38650 | 38600 | 98 |
| 396 | 20250508 | 114300 | 2076184875 | 38650 | 38650 | 38650 | 38650 | 188 |
| 397 | 20250508 | 114200 | 2068918675 | 38700 | 38650 | 38700 | 38650 | 186 |
| 398 | 20250508 | 114100 | 2061729625 | 38650 | 38650 | 38700 | 38650 | 90 |
| 399 | 20250508 | 114000 | 2058251025 | 38650 | 38650 | 38700 | 38650 | 34 |
| 400 | 20250508 | 113900 | 2056936825 | 38650 | 38650 | 38700 | 38650 | 110 |
| 401 | 20250508 | 113800 | 2052682325 | 38650 | 38700 | 38700 | 38650 | 65 |
| 402 | 20250508 | 113700 | 2050167425 | 38650 | 38700 | 38700 | 38650 | 79 |
| 403 | 20250508 | 113600 | 2047113975 | 38650 | 38650 | 38700 | 38650 | 39 |
| 404 | 20250508 | 113500 | 2045606375 | 38650 | 38650 | 38700 | 38650 | 50 |
| 405 | 20250508 | 113400 | 2043673275 | 38650 | 38650 | 38700 | 38650 | 94 |
| 406 | 20250508 | 113300 | 2040037025 | 38650 | 38650 | 38700 | 38650 | 91 |
| 407 | 20250508 | 113200 | 2036519775 | 38650 | 38650 | 38700 | 38650 | 70 |
| 408 | 20250508 | 113100 | 2033811175 | 38650 | 38650 | 38700 | 38650 | 30 |
| 409 | 20250508 | 113000 | 2032651575 | 38650 | 38650 | 38700 | 38650 | 53 |
| 410 | 20250508 | 112900 | 2030603025 | 38650 | 38650 | 38700 | 38650 | 79 |
| 411 | 20250508 | 112800 | 2027549575 | 38650 | 38650 | 38650 | 38650 | 20 |
| 412 | 20250508 | 112700 | 2026776575 | 38650 | 38600 | 38700 | 38600 | 537 |
| 413 | 20250508 | 112600 | 2006022875 | 38600 | 38600 | 38650 | 38600 | 85 |
| 414 | 20250508 | 112500 | 2002739225 | 38600 | 38650 | 38650 | 38600 | 88 |
| 415 | 20250508 | 112400 | 1999339775 | 38600 | 38600 | 38650 | 38600 | 85 |
| 416 | 20250508 | 112300 | 1996058675 | 38600 | 38600 | 38650 | 38600 | 86 |
| 417 | 20250508 | 112200 | 1992736025 | 38600 | 38650 | 38650 | 38600 | 35 |
| 418 | 20250508 | 112100 | 1991384925 | 38600 | 38600 | 38600 | 38600 | 49 |
| 419 | 20250508 | 112000 | 1989493525 | 38650 | 38600 | 38650 | 38600 | 82 |
| 420 | 20250508 | 111900 | 1986328225 | 38650 | 38600 | 38650 | 38600 | 80 |
| 421 | 20250508 | 111800 | 1983237025 | 38600 | 38650 | 38650 | 38600 | 77 |
| 422 | 20250508 | 111700 | 1980261875 | 38600 | 38600 | 38650 | 38600 | 229 |
| 423 | 20250508 | 111600 | 1971421775 | 38600 | 38650 | 38650 | 38600 | 79 |
| 424 | 20250508 | 111500 | 1968372275 | 38600 | 38600 | 38650 | 38600 | 55 |
| 425 | 20250508 | 111400 | 1966248425 | 38600 | 38600 | 38650 | 38600 | 69 |
| 426 | 20250508 | 111300 | 1963582275 | 38650 | 38550 | 38650 | 38550 | 225 |
| 427 | 20250508 | 111200 | 1954898225 | 38600 | 38550 | 38600 | 38550 | 407 |
| 428 | 20250508 | 111100 | 1939208275 | 38550 | 38550 | 38600 | 38550 | 325 |
| 429 | 20250508 | 111000 | 1926665075 | 38600 | 38600 | 38600 | 38550 | 114 |
| 430 | 20250508 | 110900 | 1922265425 | 38600 | 38550 | 38600 | 38550 | 25 |
| 431 | 20250508 | 110800 | 1921301425 | 38550 | 38600 | 38600 | 38550 | 211 |
| 432 | 20250508 | 110700 | 1913162975 | 38575 | 38600 | 38600 | 38550 | 129 |
| 433 | 20250508 | 110600 | 1908184800 | 38600 | 38550 | 38600 | 38550 | 73 |
| 434 | 20250508 | 110500 | 1905367150 | 38600 | 38550 | 38600 | 38550 | 35 |
| 435 | 20250508 | 110400 | 1904017800 | 38550 | 38600 | 38600 | 38550 | 479 |
| 436 | 20250508 | 110300 | 1885533150 | 38600 | 38550 | 38600 | 38550 | 52 |
| 437 | 20250508 | 110200 | 1883527300 | 38600 | 38600 | 38600 | 38550 | 662 |
| 438 | 20250508 | 110100 | 1858003600 | 38600 | 38600 | 38600 | 38550 | 164 |
| 439 | 20250508 | 110000 | 1851674050 | 38600 | 38600 | 38650 | 38550 | 545 |
| 440 | 20250508 | 105900 | 1830646300 | 38600 | 38600 | 38600 | 38600 | 326 |
| 441 | 20250508 | 105800 | 1818062700 | 38600 | 38600 | 38650 | 38600 | 53 |
| 442 | 20250508 | 105700 | 1816016725 | 38600 | 38600 | 38650 | 38600 | 37 |
| 443 | 20250508 | 105600 | 1814588275 | 38650 | 38650 | 38650 | 38650 | 312 |
| 444 | 20250508 | 105500 | 1802529475 | 38650 | 38600 | 38650 | 38600 | 272 |
| 445 | 20250508 | 105400 | 1792017725 | 38600 | 38650 | 38650 | 38600 | 166 |
| 446 | 20250508 | 105300 | 1785605125 | 38650 | 38650 | 38650 | 38600 | 174 |
| 447 | 20250508 | 105200 | 1778880675 | 38600 | 38650 | 38650 | 38600 | 69 |
| 448 | 20250508 | 105100 | 1776214625 | 38650 | 38625 | 38650 | 38600 | 287 |
| 449 | 20250508 | 105000 | 1765124475 | 38650 | 38600 | 38650 | 38600 | 596 |
| 450 | 20250508 | 104900 | 1742090625 | 38600 | 38650 | 38650 | 38600 | 190 |
| 451 | 20250508 | 104800 | 1734753675 | 38650 | 38700 | 38700 | 38600 | 2078 |
| 452 | 20250508 | 104700 | 1654497625 | 38700 | 38700 | 38750 | 38700 | 254 |
| 453 | 20250508 | 104600 | 1644665175 | 38700 | 38700 | 38750 | 38700 | 79 |
| 454 | 20250508 | 104500 | 1641604275 | 38700 | 38700 | 38700 | 38700 | 20 |
| 455 | 20250508 | 104400 | 1640830275 | 38750 | 38700 | 38750 | 38700 | 52 |
| 456 | 20250508 | 104300 | 1638817775 | 38750 | 38700 | 38750 | 38700 | 88 |
| 457 | 20250508 | 104200 | 1635412075 | 38700 | 38650 | 38750 | 38650 | 143 |
| 458 | 20250508 | 104100 | 1629878125 | 38700 | 38700 | 38750 | 38700 | 170 |
| 459 | 20250508 | 104000 | 1623296025 | 38700 | 38700 | 38750 | 38700 | 36 |
| 460 | 20250508 | 103900 | 1621902675 | 38700 | 38750 | 38750 | 38700 | 181 |
| 461 | 20250508 | 103800 | 1614895125 | 38700 | 38750 | 38750 | 38700 | 41 |
| 462 | 20250508 | 103700 | 1613308325 | 38700 | 38700 | 38700 | 38650 | 554 |
| 463 | 20250508 | 103600 | 1591868625 | 38650 | 38700 | 38700 | 38600 | 4486 |
| 464 | 20250508 | 103500 | 1418400525 | 38750 | 38700 | 38750 | 38700 | 578 |
| 465 | 20250508 | 103400 | 1396007825 | 38700 | 38750 | 38750 | 38700 | 95 |
| 466 | 20250508 | 103300 | 1392328375 | 38700 | 38700 | 38750 | 38700 | 56 |
| 467 | 20250508 | 103200 | 1390160075 | 38750 | 38750 | 38750 | 38700 | 94 |
| 468 | 20250508 | 103100 | 1386522125 | 38700 | 38775 | 38775 | 38700 | 276 |
| 469 | 20250508 | 103000 | 1375827350 | 38750 | 38750 | 38750 | 38750 | 34 |
| 470 | 20250508 | 102900 | 1374509850 | 38750 | 38750 | 38800 | 38750 | 164 |
| 471 | 20250508 | 102800 | 1368154700 | 38750 | 38775 | 38800 | 38750 | 86 |
| 472 | 20250508 | 102700 | 1364820050 | 38750 | 38750 | 38775 | 38750 | 129 |
| 473 | 20250508 | 102600 | 1359821250 | 38750 | 38750 | 38775 | 38750 | 62 |
| 474 | 20250508 | 102500 | 1357418700 | 38750 | 38750 | 38775 | 38750 | 314 |
| 475 | 20250508 | 102400 | 1345251125 | 38775 | 38775 | 38775 | 38750 | 61 |
| 476 | 20250508 | 102300 | 1342886000 | 38750 | 38750 | 38800 | 38750 | 83 |
| 477 | 20250508 | 102200 | 1339666900 | 38800 | 38750 | 38800 | 38750 | 186 |
| 478 | 20250508 | 102100 | 1332456450 | 38750 | 38750 | 38800 | 38750 | 45 |
| 479 | 20250508 | 102000 | 1330712600 | 38750 | 38750 | 38800 | 38750 | 29 |
| 480 | 20250508 | 101900 | 1329588750 | 38800 | 38750 | 38800 | 38750 | 126 |
| 481 | 20250508 | 101800 | 1324706100 | 38750 | 38750 | 38800 | 38750 | 109 |
| 482 | 20250508 | 101700 | 1320482250 | 38750 | 38800 | 38850 | 38750 | 1726 |
| 483 | 20250508 | 101600 | 1253590100 | 38800 | 38825 | 38825 | 38800 | 238 |
| 484 | 20250508 | 101500 | 1244355625 | 38800 | 38800 | 38800 | 38800 | 63 |
| 485 | 20250508 | 101400 | 1241911225 | 38800 | 38850 | 38850 | 38800 | 89 |
| 486 | 20250508 | 101300 | 1238457875 | 39000 | 38750 | 39000 | 38750 | 7774 |
| 487 | 20250508 | 101200 | 936668150 | 38750 | 38800 | 38800 | 38750 | 26 |
| 488 | 20250508 | 101100 | 935660500 | 38750 | 38750 | 38800 | 38750 | 35 |
| 489 | 20250508 | 101000 | 934304050 | 38750 | 38750 | 38800 | 38750 | 433 |
| 490 | 20250508 | 100900 | 917521200 | 38800 | 38750 | 38800 | 38750 | 95 |
| 491 | 20250508 | 100800 | 913837225 | 38750 | 38750 | 38775 | 38750 | 42 |
| 492 | 20250508 | 100700 | 912209600 | 38750 | 38750 | 38800 | 38750 | 41 |
| 493 | 20250508 | 100600 | 910620750 | 38800 | 38750 | 38800 | 38750 | 89 |
| 494 | 20250508 | 100500 | 907171900 | 38750 | 38750 | 38800 | 38750 | 24 |
| 495 | 20250508 | 100400 | 906241800 | 38750 | 38750 | 38800 | 38750 | 39 |
| 496 | 20250508 | 100300 | 904730450 | 38750 | 38700 | 38750 | 38700 | 108 |
| 497 | 20250508 | 100200 | 900548100 | 38750 | 38750 | 38750 | 38700 | 99 |
| 498 | 20250508 | 100100 | 896715900 | 38750 | 38750 | 38800 | 38700 | 41 |
| 499 | 20250508 | 100000 | 895127300 | 38800 | 38800 | 38800 | 38750 | 66 |
| 500 | 20250508 | 095900 | 892569650 | 38750 | 38750 | 38750 | 38700 | 96 |
| 501 | 20250508 | 095800 | 888852400 | 38750 | 38700 | 38750 | 38700 | 241 |
| 502 | 20250508 | 095700 | 879518925 | 38700 | 38750 | 38800 | 38700 | 99 |
| 503 | 20250508 | 095600 | 875683075 | 38750 | 38750 | 38800 | 38750 | 65 |
| 504 | 20250508 | 095500 | 873164225 | 38750 | 38750 | 38800 | 38750 | 105 |
| 505 | 20250508 | 095400 | 869095375 | 38800 | 38800 | 38800 | 38700 | 791 |
| 506 | 20250508 | 095300 | 838446125 | 38750 | 38750 | 38800 | 38750 | 451 |
| 507 | 20250508 | 095200 | 820966875 | 38800 | 38775 | 38800 | 38750 | 158 |
| 508 | 20250508 | 095100 | 814840975 | 38775 | 38775 | 38800 | 38775 | 154 |
| 509 | 20250508 | 095000 | 808868225 | 38800 | 38750 | 38800 | 38750 | 115 |
| 510 | 20250508 | 094900 | 804410875 | 38750 | 38750 | 38800 | 38750 | 165 |
| 511 | 20250508 | 094800 | 798014675 | 38750 | 38800 | 38800 | 38750 | 209 |
| 512 | 20250508 | 094700 | 789911525 | 38750 | 38850 | 38850 | 38750 | 217 |
| 513 | 20250508 | 094600 | 781492375 | 38850 | 38800 | 38850 | 38750 | 1138 |
| 514 | 20250508 | 094500 | 737333675 | 38850 | 38800 | 38850 | 38800 | 169 |
| 515 | 20250508 | 094400 | 730774600 | 38800 | 38800 | 38825 | 38800 | 86 |
| 516 | 20250508 | 094300 | 727437600 | 38800 | 38800 | 38825 | 38800 | 210 |
| 517 | 20250508 | 094200 | 719288525 | 38800 | 38800 | 38850 | 38800 | 199 |
| 518 | 20250508 | 094100 | 711566125 | 38850 | 38800 | 38850 | 38800 | 193 |
| 519 | 20250508 | 094000 | 704073875 | 38850 | 38800 | 38850 | 38800 | 180 |
| 520 | 20250508 | 093900 | 697087375 | 38800 | 38800 | 38800 | 38800 | 51 |
| 521 | 20250508 | 093800 | 695108575 | 38900 | 38800 | 38900 | 38800 | 169 |
| 522 | 20250508 | 093700 | 688543475 | 38850 | 38800 | 38850 | 38750 | 1247 |
| 523 | 20250508 | 093600 | 640153825 | 38800 | 38800 | 38850 | 38800 | 374 |
| 524 | 20250508 | 093500 | 625630625 | 38850 | 38850 | 38850 | 38800 | 168 |
| 525 | 20250508 | 093400 | 619108575 | 38850 | 38850 | 38850 | 38800 | 343 |
| 526 | 20250508 | 093300 | 605789225 | 38850 | 38800 | 38850 | 38800 | 374 |
| 527 | 20250508 | 093200 | 591266825 | 38800 | 38850 | 38900 | 38800 | 444 |
| 528 | 20250508 | 093100 | 574014125 | 38900 | 38900 | 38900 | 38850 | 126 |
| 529 | 20250508 | 093000 | 569114475 | 38950 | 38900 | 38950 | 38850 | 212 |
| 530 | 20250508 | 092900 | 560868275 | 38950 | 38900 | 38950 | 38900 | 149 |
| 531 | 20250508 | 092800 | 555069975 | 38900 | 38900 | 38950 | 38900 | 229 |
| 532 | 20250508 | 092700 | 546159475 | 38900 | 38900 | 38950 | 38900 | 164 |
| 533 | 20250508 | 092600 | 539777875 | 38900 | 38850 | 38950 | 38850 | 180 |
| 534 | 20250508 | 092500 | 532771675 | 38900 | 38900 | 38900 | 38850 | 123 |
| 535 | 20250508 | 092400 | 527987675 | 38950 | 38950 | 38950 | 38900 | 144 |
| 536 | 20250508 | 092300 | 522383125 | 38950 | 38900 | 38950 | 38850 | 362 |
| 537 | 20250508 | 092200 | 508303025 | 38850 | 38900 | 38950 | 38850 | 318 |
| 538 | 20250508 | 092100 | 495933625 | 38950 | 38950 | 39000 | 38900 | 458 |
| 539 | 20250508 | 092000 | 478105425 | 38950 | 38950 | 39000 | 38900 | 232 |
| 540 | 20250508 | 091900 | 469075175 | 39000 | 38950 | 39000 | 38900 | 270 |
| 541 | 20250508 | 091800 | 458560225 | 38950 | 38950 | 39000 | 38950 | 282 |
| 542 | 20250508 | 091700 | 447566175 | 38950 | 39000 | 39000 | 38950 | 110 |
| 543 | 20250508 | 091600 | 443278975 | 39000 | 39000 | 39000 | 38950 | 244 |
| 544 | 20250508 | 091500 | 433766725 | 39000 | 39000 | 39050 | 39000 | 665 |
| 545 | 20250508 | 091400 | 407826225 | 39050 | 39000 | 39050 | 38950 | 350 |
| 546 | 20250508 | 091300 | 394176275 | 39050 | 39000 | 39050 | 39000 | 50 |
| 547 | 20250508 | 091200 | 392225725 | 39050 | 38950 | 39050 | 38950 | 1431 |
| 548 | 20250508 | 091100 | 336405500 | 38950 | 38900 | 38975 | 38900 | 424 |
| 549 | 20250508 | 091000 | 319892550 | 38900 | 38950 | 39000 | 38900 | 594 |
| 550 | 20250508 | 090900 | 296754700 | 38950 | 38950 | 39000 | 38900 | 112 |
| 551 | 20250508 | 090800 | 292393900 | 38950 | 38950 | 39000 | 38900 | 311 |
| 552 | 20250508 | 090700 | 280276550 | 39000 | 39050 | 39050 | 38950 | 360 |
| 553 | 20250508 | 090600 | 266237800 | 39000 | 39050 | 39050 | 39000 | 433 |
| 554 | 20250508 | 090500 | 249339450 | 39050 | 39050 | 39100 | 39000 | 375 |
| 555 | 20250508 | 090400 | 234708250 | 39100 | 39050 | 39100 | 39000 | 480 |
| 556 | 20250508 | 090300 | 215969450 | 39000 | 39050 | 39050 | 39000 | 180 |
| 557 | 20250508 | 090200 | 208945200 | 39050 | 39000 | 39100 | 38950 | 992 |
| 558 | 20250508 | 090100 | 170218100 | 38950 | 38950 | 39000 | 38950 | 424 |
| 559 | 20250508 | 090000 | 153688250 | 38950 | 39300 | 39300 | 38950 | 3921 |