30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250502 | 181900 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 49509 |
| 3 | 20250502 | 181800 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 4 | 20250502 | 181700 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 5 | 20250502 | 181600 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 6 | 20250502 | 181500 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 7 | 20250502 | 181400 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 8 | 20250502 | 181300 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 9 | 20250502 | 181200 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 10 | 20250502 | 181100 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 11 | 20250502 | 181000 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 12 | 20250502 | 180900 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 13 | 20250502 | 180800 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 14 | 20250502 | 180700 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 15 | 20250502 | 180600 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 16 | 20250502 | 180500 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 17 | 20250502 | 180400 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 18 | 20250502 | 180300 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 19 | 20250502 | 180200 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 20 | 20250502 | 180100 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 21 | 20250502 | 180000 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 22 | 20250502 | 175900 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 23 | 20250502 | 175800 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 24 | 20250502 | 175700 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 25 | 20250502 | 175600 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 26 | 20250502 | 175500 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 27 | 20250502 | 175400 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 28 | 20250502 | 175300 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 29 | 20250502 | 175200 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 30 | 20250502 | 175100 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 31 | 20250502 | 175000 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 32 | 20250502 | 174900 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 49509 |
| 33 | 20250502 | 174800 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 34 | 20250502 | 174700 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 35 | 20250502 | 174600 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 36 | 20250502 | 174500 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 37 | 20250502 | 174400 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 38 | 20250502 | 174300 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 39 | 20250502 | 174200 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 40 | 20250502 | 174100 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 41 | 20250502 | 174000 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 42 | 20250502 | 173900 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 43 | 20250502 | 173800 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 44 | 20250502 | 173700 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 45 | 20250502 | 173600 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 46 | 20250502 | 173500 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 47 | 20250502 | 173400 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 48 | 20250502 | 173300 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 49 | 20250502 | 173200 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 50 | 20250502 | 173100 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 51 | 20250502 | 173000 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 52 | 20250502 | 172900 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 53 | 20250502 | 172800 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 54 | 20250502 | 172700 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 55 | 20250502 | 172600 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 56 | 20250502 | 172500 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 57 | 20250502 | 172400 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 58 | 20250502 | 172300 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 59 | 20250502 | 172200 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 60 | 20250502 | 172100 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 61 | 20250502 | 172000 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 62 | 20250502 | 171900 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 49509 |
| 63 | 20250502 | 171800 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 64 | 20250502 | 171700 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 65 | 20250502 | 171600 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 66 | 20250502 | 171500 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 67 | 20250502 | 171400 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 68 | 20250502 | 171300 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 69 | 20250502 | 171200 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 70 | 20250502 | 171100 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 71 | 20250502 | 171000 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 72 | 20250502 | 170900 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 73 | 20250502 | 170800 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 74 | 20250502 | 170700 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 75 | 20250502 | 170600 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 76 | 20250502 | 170500 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 77 | 20250502 | 170400 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 78 | 20250502 | 170300 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 79 | 20250502 | 170200 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 80 | 20250502 | 170100 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 81 | 20250502 | 170000 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 82 | 20250502 | 165900 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 83 | 20250502 | 165800 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 84 | 20250502 | 165700 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 85 | 20250502 | 165600 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 86 | 20250502 | 165500 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 87 | 20250502 | 165400 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 88 | 20250502 | 165300 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 89 | 20250502 | 165200 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 90 | 20250502 | 165100 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 91 | 20250502 | 165000 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 92 | 20250502 | 164900 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 49509 |
| 93 | 20250502 | 164800 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 94 | 20250502 | 164700 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 95 | 20250502 | 164600 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 96 | 20250502 | 164500 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 97 | 20250502 | 164400 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 98 | 20250502 | 164300 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 99 | 20250502 | 164200 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 100 | 20250502 | 164100 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 101 | 20250502 | 164000 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 102 | 20250502 | 163900 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 103 | 20250502 | 163800 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 104 | 20250502 | 163700 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 105 | 20250502 | 163600 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 106 | 20250502 | 163500 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 107 | 20250502 | 163400 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 108 | 20250502 | 163300 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 109 | 20250502 | 163200 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 110 | 20250502 | 163100 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 111 | 20250502 | 163000 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 112 | 20250502 | 162900 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 113 | 20250502 | 162800 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 114 | 20250502 | 162700 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 115 | 20250502 | 162600 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 116 | 20250502 | 162500 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 117 | 20250502 | 162400 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 118 | 20250502 | 162300 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 119 | 20250502 | 162200 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 120 | 20250502 | 162100 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 121 | 20250502 | 162000 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 122 | 20250502 | 161900 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 49509 |
| 123 | 20250502 | 161800 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 124 | 20250502 | 161700 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 125 | 20250502 | 161600 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 126 | 20250502 | 161500 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 127 | 20250502 | 161400 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 128 | 20250502 | 161300 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 129 | 20250502 | 161200 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 130 | 20250502 | 161100 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 131 | 20250502 | 161000 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 132 | 20250502 | 160900 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 133 | 20250502 | 160800 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 134 | 20250502 | 160700 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 135 | 20250502 | 160600 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 136 | 20250502 | 160500 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 137 | 20250502 | 160400 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 138 | 20250502 | 160300 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 139 | 20250502 | 160200 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 140 | 20250502 | 160100 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 141 | 20250502 | 160000 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 142 | 20250502 | 155900 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 143 | 20250502 | 155800 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 144 | 20250502 | 155700 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 145 | 20250502 | 155600 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 146 | 20250502 | 155500 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 147 | 20250502 | 155400 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 148 | 20250502 | 155300 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 149 | 20250502 | 155200 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 150 | 20250502 | 155100 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 151 | 20250502 | 155000 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 152 | 20250502 | 154900 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 49509 |
| 153 | 20250502 | 154800 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 154 | 20250502 | 154700 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 155 | 20250502 | 154600 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 156 | 20250502 | 154500 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 157 | 20250502 | 154400 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 158 | 20250502 | 154300 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 159 | 20250502 | 154200 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 160 | 20250502 | 154100 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 161 | 20250502 | 154000 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 162 | 20250502 | 153900 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 163 | 20250502 | 153800 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 164 | 20250502 | 153700 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 165 | 20250502 | 153600 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 166 | 20250502 | 153500 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 167 | 20250502 | 153400 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 168 | 20250502 | 153300 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 169 | 20250502 | 153200 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 170 | 20250502 | 153100 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 171 | 20250502 | 153000 | 6217013500 | 21950 | 21950 | 21950 | 21950 | 49509 |
| 172 | 20250502 | 152900 | 5130290950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 173 | 20250502 | 152800 | 5130290950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 174 | 20250502 | 152700 | 5130290950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 175 | 20250502 | 152600 | 5130290950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 176 | 20250502 | 152500 | 5130290950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 177 | 20250502 | 152400 | 5130290950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 178 | 20250502 | 152300 | 5130290950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 179 | 20250502 | 152200 | 5130290950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 180 | 20250502 | 152100 | 5130290950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 181 | 20250502 | 152000 | 5130290950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 182 | 20250502 | 151900 | 5130290950 | 22050 | 22000 | 22150 | 22000 | 2382 |
| 183 | 20250502 | 151800 | 5077682500 | 22000 | 22050 | 22050 | 22000 | 671 |
| 184 | 20250502 | 151700 | 5062895500 | 22000 | 22000 | 22050 | 22000 | 244 |
| 185 | 20250502 | 151600 | 5057519800 | 22000 | 22000 | 22050 | 22000 | 259 |
| 186 | 20250502 | 151500 | 5051813850 | 22050 | 22000 | 22050 | 22000 | 245 |
| 187 | 20250502 | 151400 | 5046415350 | 22000 | 22000 | 22050 | 22000 | 257 |
| 188 | 20250502 | 151300 | 5040753950 | 22000 | 22000 | 22050 | 22000 | 431 |
| 189 | 20250502 | 151200 | 5031260250 | 22050 | 22050 | 22050 | 22000 | 194 |
| 190 | 20250502 | 151100 | 5026989750 | 22000 | 22000 | 22050 | 22000 | 371 |
| 191 | 20250502 | 151000 | 5018817100 | 22050 | 22000 | 22050 | 22000 | 101 |
| 192 | 20250502 | 150900 | 5016594100 | 22000 | 22050 | 22050 | 22000 | 233 |
| 193 | 20250502 | 150800 | 5011458100 | 22050 | 22050 | 22050 | 22000 | 203 |
| 194 | 20250502 | 150700 | 5006983750 | 22000 | 22000 | 22050 | 22000 | 281 |
| 195 | 20250502 | 150600 | 5000793800 | 22000 | 22000 | 22050 | 22000 | 103 |
| 196 | 20250502 | 150500 | 4998527750 | 22000 | 22000 | 22050 | 22000 | 281 |
| 197 | 20250502 | 150400 | 4992345650 | 22000 | 22000 | 22050 | 22000 | 539 |
| 198 | 20250502 | 150300 | 4980471900 | 22000 | 22000 | 22000 | 22000 | 3092 |
| 199 | 20250502 | 150200 | 4912447900 | 22000 | 22050 | 22050 | 22000 | 135 |
| 200 | 20250502 | 150100 | 4909472850 | 22000 | 22050 | 22050 | 22000 | 225 |
| 201 | 20250502 | 150000 | 4904512800 | 22050 | 22100 | 22100 | 22050 | 150 |
| 202 | 20250502 | 145900 | 4901204550 | 22050 | 22050 | 22100 | 22000 | 1423 |
| 203 | 20250502 | 145800 | 4869828450 | 22000 | 22100 | 22100 | 22000 | 1087 |
| 204 | 20250502 | 145700 | 4845819700 | 22100 | 22100 | 22150 | 22100 | 260 |
| 205 | 20250502 | 145600 | 4840066300 | 22100 | 22150 | 22150 | 22100 | 475 |
| 206 | 20250502 | 145500 | 4829552150 | 22100 | 22050 | 22150 | 22050 | 1063 |
| 207 | 20250502 | 145400 | 4806062150 | 22050 | 22050 | 22050 | 22000 | 188 |
| 208 | 20250502 | 145300 | 4801919850 | 22050 | 22000 | 22100 | 22000 | 1009 |
| 209 | 20250502 | 145200 | 4779677850 | 22000 | 22100 | 22100 | 22000 | 191 |
| 210 | 20250502 | 145100 | 4775467800 | 22000 | 22100 | 22100 | 22000 | 3557 |
| 211 | 20250502 | 145000 | 4697048550 | 22100 | 22100 | 22100 | 22100 | 535 |
| 212 | 20250502 | 144900 | 4685225050 | 22050 | 22100 | 22100 | 22050 | 239 |
| 213 | 20250502 | 144800 | 4679945600 | 22100 | 22050 | 22100 | 22050 | 924 |
| 214 | 20250502 | 144700 | 4659533800 | 22050 | 22100 | 22100 | 22050 | 865 |
| 215 | 20250502 | 144600 | 4640427200 | 22050 | 22100 | 22100 | 22050 | 69 |
| 216 | 20250502 | 144500 | 4638904400 | 22100 | 22100 | 22100 | 22100 | 214 |
| 217 | 20250502 | 144400 | 4634175000 | 22100 | 22100 | 22150 | 22050 | 4523 |
| 218 | 20250502 | 144300 | 4534230000 | 22050 | 22100 | 22100 | 22050 | 347 |
| 219 | 20250502 | 144200 | 4526563650 | 22050 | 22050 | 22100 | 22000 | 513 |
| 220 | 20250502 | 144100 | 4515253050 | 22050 | 22050 | 22050 | 22050 | 170 |
| 221 | 20250502 | 144000 | 4511504550 | 22050 | 22050 | 22050 | 22000 | 1366 |
| 222 | 20250502 | 143900 | 4481390750 | 22050 | 22100 | 22100 | 22050 | 167 |
| 223 | 20250502 | 143800 | 4477707100 | 22000 | 22100 | 22100 | 22000 | 656 |
| 224 | 20250502 | 143700 | 4463237450 | 22100 | 22050 | 22100 | 22000 | 1115 |
| 225 | 20250502 | 143600 | 4438638900 | 22000 | 22000 | 22050 | 22000 | 44 |
| 226 | 20250502 | 143500 | 4437670200 | 22050 | 22050 | 22050 | 22000 | 359 |
| 227 | 20250502 | 143400 | 4429757450 | 22050 | 22050 | 22050 | 22000 | 391 |
| 228 | 20250502 | 143300 | 4421136100 | 22000 | 22050 | 22050 | 22000 | 292 |
| 229 | 20250502 | 143200 | 4414704350 | 22000 | 22000 | 22050 | 22000 | 282 |
| 230 | 20250502 | 143100 | 4408487200 | 22000 | 22050 | 22050 | 22000 | 306 |
| 231 | 20250502 | 143000 | 4401740150 | 22050 | 22050 | 22050 | 22050 | 141 |
| 232 | 20250502 | 142900 | 4398631100 | 22000 | 22050 | 22050 | 22000 | 51 |
| 233 | 20250502 | 142800 | 4397508400 | 22000 | 22050 | 22050 | 22000 | 530 |
| 234 | 20250502 | 142700 | 4385826700 | 22000 | 22050 | 22050 | 22000 | 537 |
| 235 | 20250502 | 142600 | 4373987200 | 22000 | 22050 | 22050 | 22000 | 25 |
| 236 | 20250502 | 142500 | 4373437150 | 22050 | 22050 | 22050 | 22000 | 179 |
| 237 | 20250502 | 142400 | 4369490700 | 22000 | 22000 | 22050 | 22000 | 354 |
| 238 | 20250502 | 142300 | 4361687700 | 22050 | 22050 | 22050 | 22000 | 151 |
| 239 | 20250502 | 142200 | 4358359150 | 22000 | 22025 | 22050 | 22000 | 215 |
| 240 | 20250502 | 142100 | 4353620750 | 22000 | 22000 | 22050 | 22000 | 546 |
| 241 | 20250502 | 142000 | 4341586550 | 22000 | 22000 | 22000 | 22000 | 30 |
| 242 | 20250502 | 141900 | 4340926550 | 22000 | 22050 | 22050 | 22000 | 236 |
| 243 | 20250502 | 141800 | 4335722850 | 22100 | 22050 | 22100 | 22000 | 673 |
| 244 | 20250502 | 141700 | 4320874500 | 22050 | 22050 | 22050 | 22000 | 1090 |
| 245 | 20250502 | 141600 | 4296843850 | 22000 | 22050 | 22050 | 22000 | 699 |
| 246 | 20250502 | 141500 | 4281437750 | 22000 | 22050 | 22050 | 22000 | 463 |
| 247 | 20250502 | 141400 | 4271232200 | 22050 | 22050 | 22050 | 22000 | 633 |
| 248 | 20250502 | 141300 | 4257277325 | 22050 | 22050 | 22050 | 22050 | 209 |
| 249 | 20250502 | 141200 | 4252668875 | 22050 | 22050 | 22050 | 22000 | 140 |
| 250 | 20250502 | 141100 | 4249582975 | 22050 | 22050 | 22050 | 22000 | 445 |
| 251 | 20250502 | 141000 | 4239771575 | 22000 | 21950 | 22050 | 21950 | 3580 |
| 252 | 20250502 | 140900 | 4161018675 | 21950 | 21950 | 22000 | 21950 | 207 |
| 253 | 20250502 | 140800 | 4156474425 | 21950 | 22000 | 22000 | 21950 | 922 |
| 254 | 20250502 | 140700 | 4136206425 | 21950 | 21950 | 22000 | 21950 | 58 |
| 255 | 20250502 | 140600 | 4134932975 | 21950 | 21950 | 22000 | 21950 | 251 |
| 256 | 20250502 | 140500 | 4129416475 | 22000 | 22000 | 22000 | 21950 | 606 |
| 257 | 20250502 | 140400 | 4116092425 | 21950 | 21950 | 22000 | 21950 | 654 |
| 258 | 20250502 | 140300 | 4101712625 | 21950 | 21950 | 22000 | 21950 | 124 |
| 259 | 20250502 | 140200 | 4098990375 | 21950 | 21950 | 22000 | 21950 | 719 |
| 260 | 20250502 | 140100 | 4083192275 | 21950 | 22000 | 22050 | 21950 | 1714 |
| 261 | 20250502 | 140000 | 4045480875 | 22000 | 22050 | 22050 | 22000 | 427 |
| 262 | 20250502 | 135900 | 4036075075 | 22000 | 22050 | 22050 | 22000 | 630 |
| 263 | 20250502 | 135800 | 4022197475 | 22050 | 22050 | 22050 | 22000 | 355 |
| 264 | 20250502 | 135700 | 4014376025 | 22050 | 22000 | 22050 | 22000 | 208 |
| 265 | 20250502 | 135600 | 4009798375 | 22000 | 22000 | 22050 | 22000 | 340 |
| 266 | 20250502 | 135500 | 4002318175 | 22050 | 22000 | 22050 | 22000 | 570 |
| 267 | 20250502 | 135400 | 3989755975 | 22000 | 22050 | 22050 | 22000 | 228 |
| 268 | 20250502 | 135300 | 3984733125 | 22000 | 22000 | 22050 | 22000 | 25 |
| 269 | 20250502 | 135200 | 3984182975 | 22000 | 22000 | 22050 | 22000 | 380 |
| 270 | 20250502 | 135100 | 3975807925 | 22000 | 22050 | 22050 | 22000 | 1783 |
| 271 | 20250502 | 135000 | 3936495175 | 22050 | 22050 | 22100 | 22050 | 865 |
| 272 | 20250502 | 134900 | 3917389125 | 22100 | 22100 | 22100 | 22050 | 1063 |
| 273 | 20250502 | 134800 | 3893899425 | 22050 | 22000 | 22100 | 22000 | 3564 |
| 274 | 20250502 | 134700 | 3815314275 | 22050 | 22000 | 22050 | 22000 | 233 |
| 275 | 20250502 | 134600 | 3810180325 | 22000 | 22000 | 22050 | 22000 | 414 |
| 276 | 20250502 | 134500 | 3801056875 | 22000 | 22000 | 22000 | 22000 | 54 |
| 277 | 20250502 | 134400 | 3799868875 | 22050 | 22000 | 22050 | 22000 | 89 |
| 278 | 20250502 | 134300 | 3797910725 | 22000 | 22025 | 22050 | 22000 | 463 |
| 279 | 20250502 | 134200 | 3787709075 | 22000 | 22000 | 22025 | 22000 | 176 |
| 280 | 20250502 | 134100 | 3783836850 | 22000 | 22000 | 22025 | 22000 | 144 |
| 281 | 20250502 | 134000 | 3780668825 | 22025 | 22000 | 22050 | 22000 | 139 |
| 282 | 20250502 | 133900 | 3777609425 | 22000 | 22000 | 22050 | 22000 | 554 |
| 283 | 20250502 | 133800 | 3765404025 | 22050 | 22000 | 22050 | 22000 | 147 |
| 284 | 20250502 | 133700 | 3762169675 | 22000 | 22000 | 22050 | 22000 | 136 |
| 285 | 20250502 | 133600 | 3759177475 | 22000 | 22000 | 22050 | 22000 | 2296 |
| 286 | 20250502 | 133500 | 3708624775 | 22050 | 22050 | 22050 | 22000 | 108 |
| 287 | 20250502 | 133400 | 3706248275 | 22000 | 22050 | 22050 | 22000 | 1198 |
| 288 | 20250502 | 133300 | 3679892175 | 22000 | 22050 | 22050 | 22000 | 565 |
| 289 | 20250502 | 133200 | 3667439875 | 22050 | 22050 | 22050 | 22000 | 15 |
| 290 | 20250502 | 133100 | 3667109575 | 22000 | 22050 | 22050 | 22000 | 44 |
| 291 | 20250502 | 133000 | 3666141275 | 22000 | 22050 | 22050 | 22000 | 392 |
| 292 | 20250502 | 132900 | 3657502125 | 22000 | 22000 | 22050 | 22000 | 205 |
| 293 | 20250502 | 132800 | 3652990325 | 22000 | 22000 | 22050 | 22000 | 305 |
| 294 | 20250502 | 132700 | 3646279675 | 22000 | 22050 | 22050 | 22000 | 461 |
| 295 | 20250502 | 132600 | 3636122175 | 22000 | 22050 | 22050 | 22000 | 114 |
| 296 | 20250502 | 132500 | 3633612675 | 22000 | 22000 | 22050 | 22000 | 145 |
| 297 | 20250502 | 132400 | 3630422525 | 22000 | 22000 | 22050 | 22000 | 376 |
| 298 | 20250502 | 132300 | 3622139025 | 22000 | 22000 | 22050 | 22000 | 469 |
| 299 | 20250502 | 132200 | 3611805525 | 22050 | 22050 | 22050 | 22000 | 1190 |
| 300 | 20250502 | 132100 | 3585580225 | 22050 | 22050 | 22100 | 22050 | 180 |
| 301 | 20250502 | 132000 | 3581611075 | 22050 | 22050 | 22100 | 22050 | 466 |
| 302 | 20250502 | 131900 | 3571320675 | 22050 | 22100 | 22100 | 22050 | 3872 |
| 303 | 20250502 | 131800 | 3485770825 | 22100 | 22100 | 22150 | 22100 | 154 |
| 304 | 20250502 | 131700 | 3482363625 | 22100 | 22100 | 22150 | 22100 | 478 |
| 305 | 20250502 | 131600 | 3471784575 | 22100 | 22150 | 22150 | 22100 | 98 |
| 306 | 20250502 | 131500 | 3469617325 | 22150 | 22100 | 22150 | 22100 | 146 |
| 307 | 20250502 | 131400 | 3466386775 | 22150 | 22100 | 22150 | 22100 | 508 |
| 308 | 20250502 | 131300 | 3455144175 | 22100 | 22100 | 22150 | 22100 | 25 |
| 309 | 20250502 | 131200 | 3454591575 | 22150 | 22150 | 22150 | 22100 | 142 |
| 310 | 20250502 | 131100 | 3451448525 | 22100 | 22150 | 22150 | 22100 | 514 |
| 311 | 20250502 | 131000 | 3440073575 | 22100 | 22150 | 22150 | 22100 | 101 |
| 312 | 20250502 | 130900 | 3437841425 | 22100 | 22150 | 22150 | 22100 | 184 |
| 313 | 20250502 | 130800 | 3433770025 | 22100 | 22150 | 22150 | 22100 | 37 |
| 314 | 20250502 | 130700 | 3432951875 | 22100 | 22150 | 22150 | 22100 | 409 |
| 315 | 20250502 | 130600 | 3423896800 | 22150 | 22125 | 22150 | 22100 | 290 |
| 316 | 20250502 | 130500 | 3417479550 | 22100 | 22100 | 22150 | 22100 | 54 |
| 317 | 20250502 | 130400 | 3416284750 | 22100 | 22100 | 22150 | 22100 | 401 |
| 318 | 20250502 | 130300 | 3407407200 | 22100 | 22100 | 22150 | 22100 | 206 |
| 319 | 20250502 | 130200 | 3402847400 | 22150 | 22100 | 22150 | 22100 | 34 |
| 320 | 20250502 | 130100 | 3402094600 | 22100 | 22100 | 22150 | 22050 | 3454 |
| 321 | 20250502 | 130000 | 3325745575 | 22100 | 22100 | 22100 | 22050 | 276 |
| 322 | 20250502 | 125900 | 3319648525 | 22050 | 22100 | 22100 | 22050 | 331 |
| 323 | 20250502 | 125800 | 3312336925 | 22050 | 22100 | 22100 | 22050 | 505 |
| 324 | 20250502 | 125700 | 3301185275 | 22100 | 22050 | 22100 | 22050 | 123 |
| 325 | 20250502 | 125600 | 3298472975 | 22050 | 22100 | 22100 | 22050 | 17 |
| 326 | 20250502 | 125500 | 3298097725 | 22100 | 22050 | 22100 | 22050 | 785 |
| 327 | 20250502 | 125400 | 3280772025 | 22050 | 22100 | 22100 | 22050 | 2362 |
| 328 | 20250502 | 125300 | 3228671250 | 22050 | 22050 | 22050 | 22000 | 2931 |
| 329 | 20250502 | 125200 | 3164044200 | 22000 | 22050 | 22050 | 22000 | 21 |
| 330 | 20250502 | 125100 | 3163581700 | 22050 | 22000 | 22050 | 22000 | 371 |
| 331 | 20250502 | 125000 | 3155403350 | 22000 | 22000 | 22050 | 22000 | 161 |
| 332 | 20250502 | 124900 | 3151861200 | 22000 | 22050 | 22050 | 22000 | 259 |
| 333 | 20250502 | 124800 | 3146158550 | 22050 | 22000 | 22050 | 22000 | 549 |
| 334 | 20250502 | 124700 | 3134063750 | 22000 | 22050 | 22050 | 22000 | 39 |
| 335 | 20250502 | 124600 | 3133205550 | 22000 | 22050 | 22100 | 22000 | 2929 |
| 336 | 20250502 | 124500 | 3068626200 | 22050 | 22100 | 22100 | 22050 | 381 |
| 337 | 20250502 | 124400 | 3060209900 | 22050 | 22050 | 22100 | 22050 | 192 |
| 338 | 20250502 | 124300 | 3055970350 | 22050 | 22050 | 22100 | 22050 | 94 |
| 339 | 20250502 | 124200 | 3053897500 | 22050 | 22100 | 22100 | 22050 | 382 |
| 340 | 20250502 | 124100 | 3045459300 | 22050 | 22100 | 22100 | 22050 | 88 |
| 341 | 20250502 | 124000 | 3043517300 | 22100 | 22100 | 22100 | 22100 | 5 |
| 342 | 20250502 | 123900 | 3043406800 | 22050 | 22100 | 22100 | 22050 | 357 |
| 343 | 20250502 | 123800 | 3035519950 | 22100 | 22100 | 22100 | 22100 | 145 |
| 344 | 20250502 | 123700 | 3032315450 | 22100 | 22100 | 22100 | 22050 | 45 |
| 345 | 20250502 | 123600 | 3031321400 | 22100 | 22100 | 22100 | 22050 | 73 |
| 346 | 20250502 | 123500 | 3029708350 | 22050 | 22075 | 22100 | 22050 | 416 |
| 347 | 20250502 | 123400 | 3020516125 | 22100 | 22075 | 22100 | 22075 | 147 |
| 348 | 20250502 | 123300 | 3017267900 | 22075 | 22100 | 22100 | 22075 | 152 |
| 349 | 20250502 | 123200 | 3013910150 | 22050 | 21950 | 22100 | 21950 | 3865 |
| 350 | 20250502 | 123100 | 2928837200 | 21950 | 22000 | 22000 | 21950 | 151 |
| 351 | 20250502 | 123000 | 2925520550 | 21950 | 21950 | 22000 | 21950 | 94 |
| 352 | 20250502 | 122900 | 2923457200 | 22000 | 21950 | 22000 | 21950 | 750 |
| 353 | 20250502 | 122800 | 2906975750 | 21950 | 21950 | 22000 | 21950 | 130 |
| 354 | 20250502 | 122700 | 2904122050 | 21950 | 21950 | 22000 | 21950 | 111 |
| 355 | 20250502 | 122600 | 2901684250 | 21950 | 21950 | 22000 | 21950 | 538 |
| 356 | 20250502 | 122500 | 2889854450 | 21950 | 22000 | 22000 | 21950 | 3793 |
| 357 | 20250502 | 122400 | 2806437350 | 22000 | 22050 | 22050 | 22000 | 253 |
| 358 | 20250502 | 122300 | 2800869875 | 22000 | 22000 | 22050 | 22000 | 608 |
| 359 | 20250502 | 122200 | 2787478725 | 22050 | 22000 | 22050 | 22000 | 58 |
| 360 | 20250502 | 122100 | 2786202425 | 22000 | 22000 | 22050 | 22000 | 70 |
| 361 | 20250502 | 122000 | 2784662025 | 22000 | 22000 | 22050 | 22000 | 180 |
| 362 | 20250502 | 121900 | 2780697025 | 22000 | 22000 | 22050 | 22000 | 53 |
| 363 | 20250502 | 121800 | 2779530825 | 22000 | 22050 | 22050 | 22000 | 755 |
| 364 | 20250502 | 121700 | 2762890925 | 22050 | 22100 | 22100 | 22050 | 213 |
| 365 | 20250502 | 121600 | 2758192425 | 22050 | 22050 | 22100 | 22050 | 56 |
| 366 | 20250502 | 121500 | 2756957475 | 22050 | 22050 | 22100 | 22050 | 26 |
| 367 | 20250502 | 121400 | 2756384075 | 22050 | 22100 | 22100 | 22050 | 33 |
| 368 | 20250502 | 121300 | 2755656075 | 22050 | 22100 | 22100 | 22050 | 2288 |
| 369 | 20250502 | 121200 | 2705202775 | 22100 | 22100 | 22100 | 22100 | 4 |
| 370 | 20250502 | 121100 | 2705114375 | 22050 | 22100 | 22100 | 22050 | 48 |
| 371 | 20250502 | 121000 | 2704055825 | 22100 | 22050 | 22100 | 22050 | 3224 |
| 372 | 20250502 | 120900 | 2632838575 | 22050 | 22050 | 22050 | 22000 | 1738 |
| 373 | 20250502 | 120800 | 2594515875 | 22050 | 22050 | 22050 | 22050 | 1952 |
| 374 | 20250502 | 120700 | 2551474275 | 22100 | 22100 | 22100 | 22050 | 630 |
| 375 | 20250502 | 120600 | 2537582525 | 22050 | 22050 | 22100 | 22050 | 156 |
| 376 | 20250502 | 120500 | 2534141025 | 22100 | 22075 | 22100 | 22050 | 25 |
| 377 | 20250502 | 120400 | 2533589600 | 22050 | 22100 | 22100 | 22050 | 149 |
| 378 | 20250502 | 120300 | 2530304000 | 22100 | 22100 | 22100 | 22100 | 501 |
| 379 | 20250502 | 120200 | 2519231900 | 22100 | 22150 | 22150 | 22100 | 116 |
| 380 | 20250502 | 120100 | 2516667900 | 22100 | 22100 | 22100 | 22100 | 57 |
| 381 | 20250502 | 120000 | 2515408200 | 22100 | 22150 | 22150 | 22100 | 241 |
| 382 | 20250502 | 115900 | 2510081850 | 22150 | 22150 | 22150 | 22100 | 362 |
| 383 | 20250502 | 115800 | 2502065050 | 22100 | 22150 | 22200 | 22100 | 699 |
| 384 | 20250502 | 115700 | 2486571100 | 22200 | 22150 | 22200 | 22150 | 502 |
| 385 | 20250502 | 115600 | 2475444750 | 22200 | 22200 | 22200 | 22150 | 159 |
| 386 | 20250502 | 115500 | 2471915150 | 22200 | 22150 | 22200 | 22150 | 378 |
| 387 | 20250502 | 115400 | 2463524300 | 22200 | 22200 | 22200 | 22200 | 60 |
| 388 | 20250502 | 115300 | 2462192300 | 22150 | 22200 | 22200 | 22150 | 72 |
| 389 | 20250502 | 115200 | 2460594350 | 22200 | 22200 | 22200 | 22200 | 624 |
| 390 | 20250502 | 115100 | 2446741550 | 22150 | 22150 | 22200 | 22150 | 259 |
| 391 | 20250502 | 115000 | 2440999725 | 22200 | 22150 | 22200 | 22150 | 322 |
| 392 | 20250502 | 114900 | 2433856750 | 22175 | 22150 | 22175 | 22150 | 190 |
| 393 | 20250502 | 114800 | 2429646175 | 22200 | 22150 | 22200 | 22150 | 484 |
| 394 | 20250502 | 114700 | 2418905525 | 22200 | 22150 | 22200 | 22100 | 534 |
| 395 | 20250502 | 114600 | 2407070675 | 22200 | 22150 | 22200 | 22150 | 480 |
| 396 | 20250502 | 114500 | 2396429575 | 22150 | 22125 | 22200 | 22100 | 1051 |
| 397 | 20250502 | 114400 | 2373146450 | 22150 | 22150 | 22150 | 22150 | 55 |
| 398 | 20250502 | 114300 | 2371928200 | 22125 | 22150 | 22150 | 22100 | 259 |
| 399 | 20250502 | 114200 | 2366191675 | 22150 | 22150 | 22150 | 22100 | 137 |
| 400 | 20250502 | 114100 | 2363157375 | 22150 | 22150 | 22150 | 22150 | 381 |
| 401 | 20250502 | 114000 | 2354718225 | 22100 | 22100 | 22150 | 22100 | 66 |
| 402 | 20250502 | 113900 | 2353258275 | 22100 | 22100 | 22150 | 22100 | 122 |
| 403 | 20250502 | 113800 | 2350558275 | 22150 | 22100 | 22150 | 22050 | 463 |
| 404 | 20250502 | 113700 | 2340324875 | 22100 | 22100 | 22100 | 22100 | 332 |
| 405 | 20250502 | 113600 | 2332987675 | 22100 | 22100 | 22150 | 22100 | 215 |
| 406 | 20250502 | 113500 | 2328227325 | 22100 | 22100 | 22150 | 22100 | 367 |
| 407 | 20250502 | 113400 | 2320109275 | 22100 | 22100 | 22150 | 22050 | 682 |
| 408 | 20250502 | 113300 | 2305036975 | 22100 | 22050 | 22100 | 22000 | 1259 |
| 409 | 20250502 | 113200 | 2277271075 | 22050 | 22050 | 22050 | 22000 | 92 |
| 410 | 20250502 | 113100 | 2275242975 | 22050 | 22050 | 22050 | 22000 | 537 |
| 411 | 20250502 | 113000 | 2263403375 | 22050 | 22000 | 22050 | 22000 | 125 |
| 412 | 20250502 | 112900 | 2260650525 | 22050 | 22050 | 22050 | 22000 | 285 |
| 413 | 20250502 | 112800 | 2254367775 | 22050 | 22100 | 22100 | 22050 | 180 |
| 414 | 20250502 | 112700 | 2250394525 | 22050 | 22050 | 22100 | 22050 | 442 |
| 415 | 20250502 | 112600 | 2240630425 | 22100 | 22050 | 22100 | 22050 | 268 |
| 416 | 20250502 | 112500 | 2234718075 | 22050 | 22100 | 22100 | 22050 | 201 |
| 417 | 20250502 | 112400 | 2230281475 | 22100 | 22050 | 22100 | 22050 | 488 |
| 418 | 20250502 | 112300 | 2219499275 | 22100 | 22100 | 22100 | 22050 | 104 |
| 419 | 20250502 | 112200 | 2217202975 | 22050 | 22000 | 22050 | 22000 | 103 |
| 420 | 20250502 | 112100 | 2214932725 | 22050 | 22050 | 22100 | 22000 | 486 |
| 421 | 20250502 | 112000 | 2204214325 | 22050 | 22050 | 22050 | 22000 | 394 |
| 422 | 20250502 | 111900 | 2195528325 | 22000 | 22000 | 22050 | 22000 | 749 |
| 423 | 20250502 | 111800 | 2179014925 | 22050 | 22050 | 22050 | 22000 | 106 |
| 424 | 20250502 | 111700 | 2176678475 | 22000 | 22050 | 22050 | 22000 | 520 |
| 425 | 20250502 | 111600 | 2165216225 | 22000 | 22050 | 22050 | 22000 | 244 |
| 426 | 20250502 | 111500 | 2159837875 | 22000 | 22050 | 22050 | 22000 | 101 |
| 427 | 20250502 | 111400 | 2157613025 | 22000 | 22050 | 22050 | 22000 | 134 |
| 428 | 20250502 | 111300 | 2154660375 | 22050 | 22000 | 22050 | 22000 | 502 |
| 429 | 20250502 | 111200 | 2143595025 | 22050 | 22050 | 22050 | 22000 | 155 |
| 430 | 20250502 | 111100 | 2140180725 | 22000 | 22050 | 22050 | 22000 | 185 |
| 431 | 20250502 | 111000 | 2136106475 | 22000 | 22050 | 22050 | 22000 | 559 |
| 432 | 20250502 | 110900 | 2123783725 | 22050 | 22050 | 22050 | 22000 | 178 |
| 433 | 20250502 | 110800 | 2119860425 | 22050 | 22000 | 22050 | 22000 | 350 |
| 434 | 20250502 | 110700 | 2112156175 | 22050 | 22050 | 22050 | 22000 | 99 |
| 435 | 20250502 | 110600 | 2109974075 | 22000 | 22000 | 22050 | 21950 | 1795 |
| 436 | 20250502 | 110500 | 2070479425 | 21950 | 21950 | 22000 | 21950 | 153 |
| 437 | 20250502 | 110400 | 2067118375 | 21950 | 21950 | 22000 | 21950 | 128 |
| 438 | 20250502 | 110300 | 2064304425 | 21950 | 22000 | 22000 | 21950 | 393 |
| 439 | 20250502 | 110200 | 2055660275 | 21950 | 21950 | 22000 | 21950 | 90 |
| 440 | 20250502 | 110100 | 2053682075 | 21950 | 22000 | 22000 | 21950 | 85 |
| 441 | 20250502 | 110000 | 2051813425 | 22000 | 22000 | 22000 | 21950 | 290 |
| 442 | 20250502 | 105900 | 2045443525 | 21950 | 21900 | 22000 | 21900 | 176 |
| 443 | 20250502 | 105800 | 2041580775 | 21900 | 21900 | 21950 | 21900 | 2812 |
| 444 | 20250502 | 105700 | 1979860925 | 21900 | 21900 | 21950 | 21900 | 243 |
| 445 | 20250502 | 105600 | 1974535125 | 21950 | 21900 | 21950 | 21900 | 467 |
| 446 | 20250502 | 105500 | 1964289825 | 21900 | 21900 | 21950 | 21900 | 188 |
| 447 | 20250502 | 105400 | 1960169925 | 21900 | 21950 | 21950 | 21900 | 146 |
| 448 | 20250502 | 105300 | 1956968325 | 21900 | 21950 | 21950 | 21850 | 880 |
| 449 | 20250502 | 105200 | 1937693425 | 21950 | 21900 | 21950 | 21900 | 401 |
| 450 | 20250502 | 105100 | 1928893075 | 21900 | 21900 | 21950 | 21900 | 179 |
| 451 | 20250502 | 105000 | 1924966175 | 21950 | 21900 | 21950 | 21900 | 2613 |
| 452 | 20250502 | 104900 | 1867736975 | 21900 | 21950 | 21950 | 21900 | 98 |
| 453 | 20250502 | 104800 | 1865587575 | 21900 | 21950 | 21950 | 21900 | 533 |
| 454 | 20250502 | 104700 | 1853893625 | 21900 | 21900 | 21950 | 21900 | 639 |
| 455 | 20250502 | 104600 | 1839873425 | 21900 | 21900 | 21950 | 21850 | 1348 |
| 456 | 20250502 | 104500 | 1810352625 | 21900 | 21900 | 21900 | 21850 | 711 |
| 457 | 20250502 | 104400 | 1794782525 | 21850 | 21900 | 21900 | 21850 | 159 |
| 458 | 20250502 | 104300 | 1791302625 | 21900 | 21950 | 21950 | 21850 | 6094 |
| 459 | 20250502 | 104200 | 1657848025 | 21900 | 21950 | 21950 | 21900 | 229 |
| 460 | 20250502 | 104100 | 1652823575 | 21950 | 21950 | 21950 | 21900 | 545 |
| 461 | 20250502 | 104000 | 1640862875 | 21950 | 21950 | 21950 | 21900 | 146 |
| 462 | 20250502 | 103900 | 1637659375 | 21950 | 21950 | 21950 | 21900 | 415 |
| 463 | 20250502 | 103800 | 1628550975 | 21900 | 21950 | 21950 | 21900 | 480 |
| 464 | 20250502 | 103700 | 1618017025 | 21950 | 21950 | 22000 | 21900 | 1771 |
| 465 | 20250502 | 103600 | 1579149675 | 21950 | 22000 | 22050 | 21950 | 1619 |
| 466 | 20250502 | 103500 | 1543539425 | 22000 | 22050 | 22050 | 22000 | 134 |
| 467 | 20250502 | 103400 | 1540588225 | 22050 | 22050 | 22050 | 22000 | 435 |
| 468 | 20250502 | 103300 | 1530999625 | 22050 | 22050 | 22050 | 22000 | 169 |
| 469 | 20250502 | 103200 | 1527273625 | 22050 | 22050 | 22050 | 22000 | 113 |
| 470 | 20250502 | 103100 | 1524782325 | 22000 | 22100 | 22100 | 22000 | 3228 |
| 471 | 20250502 | 103000 | 1453623425 | 22100 | 22100 | 22100 | 22050 | 128 |
| 472 | 20250502 | 102900 | 1450794675 | 22100 | 22100 | 22100 | 22050 | 125 |
| 473 | 20250502 | 102800 | 1448033025 | 22100 | 22100 | 22100 | 22100 | 193 |
| 474 | 20250502 | 102700 | 1443767725 | 22100 | 22100 | 22100 | 22050 | 393 |
| 475 | 20250502 | 102600 | 1435082875 | 22100 | 22150 | 22150 | 22050 | 1152 |
| 476 | 20250502 | 102500 | 1409623025 | 22100 | 22150 | 22150 | 22100 | 63 |
| 477 | 20250502 | 102400 | 1408228025 | 22150 | 22150 | 22150 | 22100 | 886 |
| 478 | 20250502 | 102300 | 1388603475 | 22150 | 22150 | 22150 | 22100 | 101 |
| 479 | 20250502 | 102200 | 1386368575 | 22150 | 22150 | 22150 | 22100 | 97 |
| 480 | 20250502 | 102100 | 1384220525 | 22150 | 22150 | 22150 | 22100 | 106 |
| 481 | 20250502 | 102000 | 1381872775 | 22150 | 22100 | 22150 | 22100 | 438 |
| 482 | 20250502 | 101900 | 1372175275 | 22150 | 22150 | 22150 | 22100 | 215 |
| 483 | 20250502 | 101800 | 1367420175 | 22150 | 22100 | 22150 | 22100 | 169 |
| 484 | 20250502 | 101700 | 1363678425 | 22150 | 22100 | 22150 | 22100 | 495 |
| 485 | 20250502 | 101600 | 1352721125 | 22100 | 22150 | 22150 | 22100 | 913 |
| 486 | 20250502 | 101500 | 1332541025 | 22150 | 22100 | 22150 | 22100 | 542 |
| 487 | 20250502 | 101400 | 1320558725 | 22100 | 22050 | 22100 | 22050 | 70 |
| 488 | 20250502 | 101300 | 1319012175 | 22100 | 22100 | 22100 | 22100 | 434 |
| 489 | 20250502 | 101200 | 1309420775 | 22100 | 22100 | 22100 | 22050 | 164 |
| 490 | 20250502 | 101100 | 1305796825 | 22100 | 22100 | 22150 | 22100 | 97 |
| 491 | 20250502 | 101000 | 1303653075 | 22150 | 22100 | 22150 | 22100 | 400 |
| 492 | 20250502 | 100900 | 1294794775 | 22150 | 22100 | 22150 | 22050 | 144 |
| 493 | 20250502 | 100800 | 1291611275 | 22100 | 22100 | 22150 | 22050 | 123 |
| 494 | 20250502 | 100700 | 1288893625 | 22100 | 22150 | 22150 | 22100 | 158 |
| 495 | 20250502 | 100600 | 1285399925 | 22150 | 22100 | 22150 | 22100 | 374 |
| 496 | 20250502 | 100500 | 1277133175 | 22100 | 22050 | 22100 | 22050 | 1169 |
| 497 | 20250502 | 100400 | 1251345575 | 22100 | 22150 | 22150 | 22100 | 155 |
| 498 | 20250502 | 100300 | 1247913725 | 22150 | 22150 | 22150 | 22050 | 543 |
| 499 | 20250502 | 100200 | 1235891525 | 22100 | 22150 | 22150 | 22050 | 231 |
| 500 | 20250502 | 100100 | 1230784425 | 22100 | 22100 | 22100 | 22050 | 76 |
| 501 | 20250502 | 100000 | 1229105075 | 22100 | 22000 | 22100 | 22000 | 126 |
| 502 | 20250502 | 095900 | 1226326475 | 22100 | 22050 | 22100 | 22050 | 520 |
| 503 | 20250502 | 095800 | 1214840875 | 22050 | 22050 | 22150 | 22000 | 938 |
| 504 | 20250502 | 095700 | 1194152225 | 22000 | 22050 | 22150 | 22000 | 101 |
| 505 | 20250502 | 095600 | 1191923775 | 22100 | 22000 | 22100 | 22000 | 513 |
| 506 | 20250502 | 095500 | 1180601975 | 22050 | 22050 | 22050 | 22000 | 383 |
| 507 | 20250502 | 095400 | 1172157225 | 22050 | 22000 | 22050 | 22000 | 80 |
| 508 | 20250502 | 095300 | 1170396075 | 22000 | 22050 | 22050 | 22000 | 122 |
| 509 | 20250502 | 095200 | 1167707075 | 22050 | 22000 | 22050 | 22000 | 351 |
| 510 | 20250502 | 095100 | 1159969075 | 22050 | 22050 | 22050 | 22000 | 94 |
| 511 | 20250502 | 095000 | 1157897625 | 22000 | 22050 | 22100 | 22000 | 659 |
| 512 | 20250502 | 094900 | 1143372125 | 22050 | 22100 | 22100 | 22050 | 309 |
| 513 | 20250502 | 094800 | 1136543525 | 22050 | 22100 | 22100 | 22050 | 73 |
| 514 | 20250502 | 094700 | 1134932125 | 22100 | 22100 | 22100 | 22050 | 255 |
| 515 | 20250502 | 094600 | 1129300075 | 22050 | 22050 | 22100 | 22000 | 2123 |
| 516 | 20250502 | 094500 | 1082483775 | 22000 | 22000 | 22050 | 21950 | 685 |
| 517 | 20250502 | 094400 | 1067399425 | 22000 | 22000 | 22050 | 21950 | 1712 |
| 518 | 20250502 | 094300 | 1029744625 | 22050 | 22000 | 22050 | 22000 | 12 |
| 519 | 20250502 | 094200 | 1029480325 | 22000 | 22050 | 22050 | 22000 | 327 |
| 520 | 20250502 | 094100 | 1022271300 | 22000 | 22050 | 22050 | 22000 | 159 |
| 521 | 20250502 | 094000 | 1018768400 | 22050 | 22050 | 22050 | 22000 | 83 |
| 522 | 20250502 | 093900 | 1016942050 | 22050 | 22000 | 22050 | 22000 | 270 |
| 523 | 20250502 | 093800 | 1010998900 | 22050 | 22000 | 22050 | 21950 | 447 |
| 524 | 20250502 | 093700 | 1001146850 | 21950 | 22000 | 22050 | 21950 | 1368 |
| 525 | 20250502 | 093600 | 971053100 | 21950 | 22000 | 22000 | 21950 | 78 |
| 526 | 20250502 | 093500 | 969340900 | 21950 | 22000 | 22100 | 21950 | 2201 |
| 527 | 20250502 | 093400 | 920913250 | 21950 | 22050 | 22050 | 21950 | 469 |
| 528 | 20250502 | 093300 | 910615150 | 22000 | 22000 | 22050 | 21950 | 3164 |
| 529 | 20250502 | 093200 | 841002350 | 22000 | 21950 | 22050 | 21950 | 33 |
| 530 | 20250502 | 093100 | 840276900 | 22000 | 21950 | 22000 | 21900 | 528 |
| 531 | 20250502 | 093000 | 828674850 | 21950 | 21900 | 21950 | 21900 | 131 |
| 532 | 20250502 | 092900 | 825800500 | 21950 | 21950 | 21950 | 21900 | 693 |
| 533 | 20250502 | 092800 | 810616750 | 21950 | 21950 | 22000 | 21900 | 716 |
| 534 | 20250502 | 092700 | 794882750 | 21950 | 21950 | 22000 | 21900 | 344 |
| 535 | 20250502 | 092600 | 787325000 | 21950 | 22000 | 22000 | 21900 | 445 |
| 536 | 20250502 | 092500 | 777554725 | 21950 | 21950 | 21950 | 21900 | 215 |
| 537 | 20250502 | 092400 | 772835625 | 21900 | 22000 | 22000 | 21900 | 1025 |
| 538 | 20250502 | 092300 | 750351075 | 22000 | 21975 | 22000 | 21950 | 117 |
| 539 | 20250502 | 092200 | 747782100 | 21950 | 22000 | 22000 | 21900 | 526 |
| 540 | 20250502 | 092100 | 736236850 | 22000 | 21950 | 22000 | 21900 | 1154 |
| 541 | 20250502 | 092000 | 710893500 | 21950 | 21950 | 22000 | 21900 | 970 |
| 542 | 20250502 | 091900 | 689609650 | 21950 | 21900 | 21950 | 21900 | 58 |
| 543 | 20250502 | 091800 | 688337650 | 21900 | 21900 | 21950 | 21850 | 3149 |
| 544 | 20250502 | 091700 | 619376100 | 21900 | 21850 | 21900 | 21800 | 817 |
| 545 | 20250502 | 091600 | 601524050 | 21850 | 21850 | 21850 | 21800 | 412 |
| 546 | 20250502 | 091500 | 592525300 | 21850 | 21800 | 21850 | 21800 | 392 |
| 547 | 20250502 | 091400 | 583979150 | 21800 | 21850 | 21900 | 21800 | 3181 |
| 548 | 20250502 | 091300 | 514493400 | 21850 | 21850 | 21900 | 21800 | 3539 |
| 549 | 20250502 | 091200 | 437195750 | 21900 | 21850 | 21900 | 21850 | 279 |
| 550 | 20250502 | 091100 | 431098650 | 21850 | 21900 | 21950 | 21850 | 1084 |
| 551 | 20250502 | 091000 | 407370150 | 21950 | 22050 | 22050 | 21900 | 3052 |
| 552 | 20250502 | 090900 | 340296950 | 22050 | 22100 | 22100 | 22000 | 1762 |
| 553 | 20250502 | 090800 | 301443325 | 22100 | 22200 | 22200 | 22100 | 2029 |
| 554 | 20250502 | 090700 | 256585625 | 22200 | 22250 | 22250 | 22100 | 3050 |
| 555 | 20250502 | 090600 | 188996475 | 22250 | 22200 | 22250 | 22200 | 159 |
| 556 | 20250502 | 090500 | 185465825 | 22200 | 22200 | 22200 | 22150 | 236 |
| 557 | 20250502 | 090400 | 180226925 | 22200 | 22150 | 22200 | 22100 | 669 |
| 558 | 20250502 | 090300 | 165405175 | 22100 | 22200 | 22200 | 22100 | 498 |
| 559 | 20250502 | 090200 | 154391500 | 22100 | 22250 | 22250 | 22100 | 845 |
| 560 | 20250502 | 090100 | 135675950 | 22250 | 22300 | 22300 | 22100 | 2877 |
| 561 | 20250502 | 090000 | 71898750 | 22250 | 22200 | 22300 | 22200 | 3237 |