30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250509 | 181900 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 78367 |
| 3 | 20250509 | 181800 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 4 | 20250509 | 181700 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 5 | 20250509 | 181600 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 6 | 20250509 | 181500 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 7 | 20250509 | 181400 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 8 | 20250509 | 181300 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 9 | 20250509 | 181200 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 10 | 20250509 | 181100 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 11 | 20250509 | 181000 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 12 | 20250509 | 180900 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 13 | 20250509 | 180800 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 14 | 20250509 | 180700 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 15 | 20250509 | 180600 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 16 | 20250509 | 180500 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 17 | 20250509 | 180400 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 18 | 20250509 | 180300 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 19 | 20250509 | 180200 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 20 | 20250509 | 180100 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 21 | 20250509 | 180000 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 22 | 20250509 | 175900 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 23 | 20250509 | 175800 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 24 | 20250509 | 175700 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 25 | 20250509 | 175600 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 26 | 20250509 | 175500 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 27 | 20250509 | 175400 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 28 | 20250509 | 175300 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 29 | 20250509 | 175200 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 30 | 20250509 | 175100 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 31 | 20250509 | 175000 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 32 | 20250509 | 174900 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 78367 |
| 33 | 20250509 | 174800 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 34 | 20250509 | 174700 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 35 | 20250509 | 174600 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 36 | 20250509 | 174500 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 37 | 20250509 | 174400 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 38 | 20250509 | 174300 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 39 | 20250509 | 174200 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 40 | 20250509 | 174100 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 41 | 20250509 | 174000 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 42 | 20250509 | 173900 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 43 | 20250509 | 173800 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 44 | 20250509 | 173700 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 45 | 20250509 | 173600 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 46 | 20250509 | 173500 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 47 | 20250509 | 173400 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 48 | 20250509 | 173300 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 49 | 20250509 | 173200 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 50 | 20250509 | 173100 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 51 | 20250509 | 173000 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 52 | 20250509 | 172900 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 53 | 20250509 | 172800 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 54 | 20250509 | 172700 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 55 | 20250509 | 172600 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 56 | 20250509 | 172500 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 57 | 20250509 | 172400 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 58 | 20250509 | 172300 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 59 | 20250509 | 172200 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 60 | 20250509 | 172100 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 61 | 20250509 | 172000 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 62 | 20250509 | 171900 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 78367 |
| 63 | 20250509 | 171800 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 64 | 20250509 | 171700 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 65 | 20250509 | 171600 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 66 | 20250509 | 171500 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 67 | 20250509 | 171400 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 68 | 20250509 | 171300 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 69 | 20250509 | 171200 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 70 | 20250509 | 171100 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 71 | 20250509 | 171000 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 72 | 20250509 | 170900 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 73 | 20250509 | 170800 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 74 | 20250509 | 170700 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 75 | 20250509 | 170600 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 76 | 20250509 | 170500 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 77 | 20250509 | 170400 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 78 | 20250509 | 170300 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 79 | 20250509 | 170200 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 80 | 20250509 | 170100 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 81 | 20250509 | 170000 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 82 | 20250509 | 165900 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 83 | 20250509 | 165800 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 84 | 20250509 | 165700 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 85 | 20250509 | 165600 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 86 | 20250509 | 165500 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 87 | 20250509 | 165400 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 88 | 20250509 | 165300 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 89 | 20250509 | 165200 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 90 | 20250509 | 165100 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 91 | 20250509 | 165000 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 92 | 20250509 | 164900 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 78367 |
| 93 | 20250509 | 164800 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 94 | 20250509 | 164700 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 95 | 20250509 | 164600 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 96 | 20250509 | 164500 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 97 | 20250509 | 164400 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 98 | 20250509 | 164300 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 99 | 20250509 | 164200 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 100 | 20250509 | 164100 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 101 | 20250509 | 164000 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 102 | 20250509 | 163900 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 103 | 20250509 | 163800 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 104 | 20250509 | 163700 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 105 | 20250509 | 163600 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 106 | 20250509 | 163500 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 107 | 20250509 | 163400 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 108 | 20250509 | 163300 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 109 | 20250509 | 163200 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 110 | 20250509 | 163100 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 111 | 20250509 | 163000 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 112 | 20250509 | 162900 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 113 | 20250509 | 162800 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 114 | 20250509 | 162700 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 115 | 20250509 | 162600 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 116 | 20250509 | 162500 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 117 | 20250509 | 162400 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 118 | 20250509 | 162300 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 119 | 20250509 | 162200 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 120 | 20250509 | 162100 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 121 | 20250509 | 162000 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 122 | 20250509 | 161900 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 78367 |
| 123 | 20250509 | 161800 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 124 | 20250509 | 161700 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 125 | 20250509 | 161600 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 126 | 20250509 | 161500 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 127 | 20250509 | 161400 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 128 | 20250509 | 161300 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 129 | 20250509 | 161200 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 130 | 20250509 | 161100 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 131 | 20250509 | 161000 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 132 | 20250509 | 160900 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 133 | 20250509 | 160800 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 134 | 20250509 | 160700 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 135 | 20250509 | 160600 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 136 | 20250509 | 160500 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 137 | 20250509 | 160400 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 138 | 20250509 | 160300 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 139 | 20250509 | 160200 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 140 | 20250509 | 160100 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 141 | 20250509 | 160000 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 142 | 20250509 | 155900 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 143 | 20250509 | 155800 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 144 | 20250509 | 155700 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 145 | 20250509 | 155600 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 146 | 20250509 | 155500 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 147 | 20250509 | 155400 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 148 | 20250509 | 155300 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 149 | 20250509 | 155200 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 150 | 20250509 | 155100 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 151 | 20250509 | 155000 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 152 | 20250509 | 154900 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 78367 |
| 153 | 20250509 | 154800 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 154 | 20250509 | 154700 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 155 | 20250509 | 154600 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 156 | 20250509 | 154500 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 157 | 20250509 | 154400 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 158 | 20250509 | 154300 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 159 | 20250509 | 154200 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 160 | 20250509 | 154100 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 161 | 20250509 | 154000 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 162 | 20250509 | 153900 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 163 | 20250509 | 153800 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 164 | 20250509 | 153700 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 165 | 20250509 | 153600 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 166 | 20250509 | 153500 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 167 | 20250509 | 153400 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 168 | 20250509 | 153300 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 169 | 20250509 | 153200 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 170 | 20250509 | 153100 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 171 | 20250509 | 153000 | 10814402650 | 21550 | 21550 | 21550 | 21550 | 78367 |
| 172 | 20250509 | 152900 | 9125593800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 173 | 20250509 | 152800 | 9125593800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 174 | 20250509 | 152700 | 9125593800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 175 | 20250509 | 152600 | 9125593800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 176 | 20250509 | 152500 | 9125593800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 177 | 20250509 | 152400 | 9125593800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 178 | 20250509 | 152300 | 9125593800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 179 | 20250509 | 152200 | 9125593800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 180 | 20250509 | 152100 | 9125593800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 181 | 20250509 | 152000 | 9125593800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 182 | 20250509 | 151900 | 9125593800 | 21600 | 21500 | 21600 | 21500 | 1546 |
| 183 | 20250509 | 151800 | 9092293500 | 21550 | 21500 | 21550 | 21450 | 2059 |
| 184 | 20250509 | 151700 | 9047990900 | 21550 | 21550 | 21600 | 21550 | 1536 |
| 185 | 20250509 | 151600 | 9014886500 | 21550 | 21550 | 21600 | 21550 | 751 |
| 186 | 20250509 | 151500 | 8998701150 | 21550 | 21550 | 21600 | 21550 | 760 |
| 187 | 20250509 | 151400 | 8982321700 | 21550 | 21550 | 21600 | 21550 | 1148 |
| 188 | 20250509 | 151300 | 8957581350 | 21550 | 21550 | 21600 | 21500 | 1963 |
| 189 | 20250509 | 151200 | 8915301650 | 21500 | 21550 | 21550 | 21500 | 695 |
| 190 | 20250509 | 151100 | 8900354500 | 21500 | 21500 | 21550 | 21500 | 160 |
| 191 | 20250509 | 151000 | 8896913500 | 21550 | 21500 | 21600 | 21450 | 6526 |
| 192 | 20250509 | 150900 | 8756471950 | 21500 | 21550 | 21550 | 21400 | 4001 |
| 193 | 20250509 | 150800 | 8670570250 | 21500 | 21500 | 21600 | 21450 | 5438 |
| 194 | 20250509 | 150700 | 8553651550 | 21550 | 21550 | 21575 | 21525 | 1244 |
| 195 | 20250509 | 150600 | 8526843625 | 21550 | 21550 | 21600 | 21500 | 2374 |
| 196 | 20250509 | 150500 | 8475679900 | 21550 | 21550 | 21600 | 21550 | 460 |
| 197 | 20250509 | 150400 | 8465764650 | 21550 | 21550 | 21600 | 21450 | 4711 |
| 198 | 20250509 | 150300 | 8364338400 | 21550 | 21550 | 21600 | 21550 | 846 |
| 199 | 20250509 | 150200 | 8346104350 | 21550 | 21600 | 21600 | 21500 | 3336 |
| 200 | 20250509 | 150100 | 8274251700 | 21550 | 21550 | 21600 | 21500 | 4615 |
| 201 | 20250509 | 150000 | 8174828350 | 21550 | 21550 | 21600 | 21400 | 4688 |
| 202 | 20250509 | 145900 | 8074100450 | 21500 | 21500 | 21550 | 21500 | 380 |
| 203 | 20250509 | 145800 | 8065923700 | 21500 | 21500 | 21600 | 21500 | 3937 |
| 204 | 20250509 | 145700 | 7981239250 | 21500 | 21550 | 21600 | 21500 | 1113 |
| 205 | 20250509 | 145600 | 7957274700 | 21500 | 21500 | 21550 | 21500 | 4985 |
| 206 | 20250509 | 145500 | 7850070200 | 21500 | 21450 | 21550 | 21450 | 6230 |
| 207 | 20250509 | 145400 | 7716125000 | 21500 | 21450 | 21500 | 21400 | 1787 |
| 208 | 20250509 | 145300 | 7677787800 | 21450 | 21500 | 21500 | 21400 | 3134 |
| 209 | 20250509 | 145200 | 7610700750 | 21450 | 21450 | 21500 | 21400 | 3826 |
| 210 | 20250509 | 145100 | 7528712550 | 21450 | 21475 | 21500 | 21400 | 1421 |
| 211 | 20250509 | 145000 | 7498233125 | 21450 | 21450 | 21500 | 21400 | 4804 |
| 212 | 20250509 | 144900 | 7395244625 | 21450 | 21550 | 21550 | 21450 | 3293 |
| 213 | 20250509 | 144800 | 7324498075 | 21500 | 21550 | 21550 | 21500 | 2187 |
| 214 | 20250509 | 144700 | 7277455925 | 21550 | 21550 | 21550 | 21400 | 3943 |
| 215 | 20250509 | 144600 | 7192859875 | 21500 | 21550 | 21550 | 21400 | 4959 |
| 216 | 20250509 | 144500 | 7086346425 | 21550 | 21500 | 21550 | 21500 | 42 |
| 217 | 20250509 | 144400 | 7085441675 | 21550 | 21550 | 21550 | 21450 | 2992 |
| 218 | 20250509 | 144300 | 7021211525 | 21500 | 21500 | 21550 | 21450 | 3081 |
| 219 | 20250509 | 144200 | 6955009975 | 21500 | 21500 | 21550 | 21500 | 128 |
| 220 | 20250509 | 144100 | 6952255725 | 21500 | 21500 | 21550 | 21450 | 4135 |
| 221 | 20250509 | 144000 | 6863354975 | 21600 | 21550 | 21600 | 21500 | 1911 |
| 222 | 20250509 | 143900 | 6822242125 | 21550 | 21550 | 21600 | 21550 | 162 |
| 223 | 20250509 | 143800 | 6818749875 | 21550 | 21550 | 21600 | 21500 | 2126 |
| 224 | 20250509 | 143700 | 6772982175 | 21550 | 21550 | 21600 | 21500 | 202 |
| 225 | 20250509 | 143600 | 6768626975 | 21500 | 21500 | 21600 | 21500 | 2477 |
| 226 | 20250509 | 143500 | 6715249925 | 21500 | 21550 | 21550 | 21500 | 4477 |
| 227 | 20250509 | 143400 | 6618776225 | 21500 | 21500 | 21550 | 21500 | 181 |
| 228 | 20250509 | 143300 | 6614882575 | 21550 | 21500 | 21550 | 21500 | 27 |
| 229 | 20250509 | 143200 | 6614301725 | 21500 | 21500 | 21550 | 21500 | 2523 |
| 230 | 20250509 | 143100 | 6560055075 | 21500 | 21550 | 21550 | 21500 | 185 |
| 231 | 20250509 | 143000 | 6556070325 | 21500 | 21550 | 21550 | 21500 | 206 |
| 232 | 20250509 | 142900 | 6551639925 | 21500 | 21550 | 21550 | 21500 | 687 |
| 233 | 20250509 | 142800 | 6536854625 | 21550 | 21500 | 21550 | 21500 | 77 |
| 234 | 20250509 | 142700 | 6535198325 | 21500 | 21550 | 21550 | 21450 | 3661 |
| 235 | 20250509 | 142600 | 6456481675 | 21500 | 21500 | 21550 | 21500 | 409 |
| 236 | 20250509 | 142500 | 6447677625 | 21500 | 21550 | 21550 | 21500 | 520 |
| 237 | 20250509 | 142400 | 6436495575 | 21525 | 21500 | 21550 | 21450 | 1813 |
| 238 | 20250509 | 142300 | 6397536825 | 21500 | 21550 | 21550 | 21500 | 386 |
| 239 | 20250509 | 142200 | 6389234125 | 21550 | 21550 | 21550 | 21450 | 2719 |
| 240 | 20250509 | 142100 | 6330783325 | 21550 | 21600 | 21600 | 21500 | 1805 |
| 241 | 20250509 | 142000 | 6291958475 | 21550 | 21600 | 21600 | 21550 | 138 |
| 242 | 20250509 | 141900 | 6288983475 | 21550 | 21550 | 21550 | 21500 | 1845 |
| 243 | 20250509 | 141800 | 6249246825 | 21600 | 21600 | 21600 | 21500 | 2124 |
| 244 | 20250509 | 141700 | 6203505825 | 21550 | 21550 | 21600 | 21550 | 103 |
| 245 | 20250509 | 141600 | 6201285075 | 21550 | 21550 | 21600 | 21500 | 2649 |
| 246 | 20250509 | 141500 | 6144237425 | 21550 | 21600 | 21600 | 21500 | 1469 |
| 247 | 20250509 | 141400 | 6112596775 | 21600 | 21550 | 21600 | 21500 | 207 |
| 248 | 20250509 | 141300 | 6108130325 | 21500 | 21600 | 21600 | 21500 | 2550 |
| 249 | 20250509 | 141200 | 6053193775 | 21550 | 21550 | 21600 | 21500 | 3089 |
| 250 | 20250509 | 141100 | 5986679075 | 21550 | 21550 | 21600 | 21550 | 132 |
| 251 | 20250509 | 141000 | 5983833275 | 21550 | 21550 | 21600 | 21500 | 1817 |
| 252 | 20250509 | 140900 | 5944742025 | 21550 | 21550 | 21600 | 21500 | 2116 |
| 253 | 20250509 | 140800 | 5899144675 | 21550 | 21600 | 21600 | 21550 | 202 |
| 254 | 20250509 | 140700 | 5894781725 | 21550 | 21600 | 21600 | 21550 | 1405 |
| 255 | 20250509 | 140600 | 5864503175 | 21550 | 21600 | 21600 | 21500 | 1547 |
| 256 | 20250509 | 140500 | 5831185225 | 21600 | 21550 | 21600 | 21550 | 31 |
| 257 | 20250509 | 140400 | 5830515925 | 21550 | 21550 | 21600 | 21500 | 1849 |
| 258 | 20250509 | 140300 | 5790708475 | 21600 | 21600 | 21600 | 21500 | 1647 |
| 259 | 20250509 | 140200 | 5755210825 | 21600 | 21600 | 21600 | 21550 | 103 |
| 260 | 20250509 | 140100 | 5752986375 | 21600 | 21550 | 21600 | 21500 | 2215 |
| 261 | 20250509 | 140000 | 5705272025 | 21550 | 21650 | 21650 | 21550 | 1453 |
| 262 | 20250509 | 135900 | 5673915975 | 21650 | 21600 | 21650 | 21600 | 1203 |
| 263 | 20250509 | 135800 | 5647930175 | 21600 | 21550 | 21600 | 21500 | 2486 |
| 264 | 20250509 | 135700 | 5594344975 | 21600 | 21600 | 21600 | 21550 | 1476 |
| 265 | 20250509 | 135600 | 5562532025 | 21550 | 21600 | 21600 | 21550 | 167 |
| 266 | 20250509 | 135500 | 5558931275 | 21550 | 21550 | 21600 | 21500 | 1990 |
| 267 | 20250509 | 135400 | 5516083975 | 21600 | 21550 | 21600 | 21500 | 1448 |
| 268 | 20250509 | 135300 | 5484909975 | 21600 | 21600 | 21600 | 21550 | 208 |
| 269 | 20250509 | 135200 | 5480419875 | 21550 | 21600 | 21600 | 21550 | 1979 |
| 270 | 20250509 | 135100 | 5437735125 | 21550 | 21550 | 21600 | 21550 | 1740 |
| 271 | 20250509 | 135000 | 5400218575 | 21550 | 21600 | 21600 | 21550 | 873 |
| 272 | 20250509 | 134900 | 5381361925 | 21600 | 21650 | 21650 | 21550 | 2047 |
| 273 | 20250509 | 134800 | 5337213475 | 21600 | 21600 | 21650 | 21550 | 1608 |
| 274 | 20250509 | 134700 | 5302483275 | 21600 | 21650 | 21650 | 21600 | 69 |
| 275 | 20250509 | 134600 | 5300991075 | 21650 | 21650 | 21650 | 21550 | 1933 |
| 276 | 20250509 | 134500 | 5259247425 | 21650 | 21600 | 21650 | 21550 | 2099 |
| 277 | 20250509 | 134400 | 5213970075 | 21600 | 21650 | 21650 | 21600 | 113 |
| 278 | 20250509 | 134300 | 5211528475 | 21650 | 21600 | 21650 | 21550 | 1576 |
| 279 | 20250509 | 134200 | 5177546325 | 21600 | 21650 | 21650 | 21550 | 1668 |
| 280 | 20250509 | 134100 | 5141513225 | 21650 | 21600 | 21650 | 21600 | 13 |
| 281 | 20250509 | 134000 | 5141232275 | 21600 | 21600 | 21650 | 21550 | 1603 |
| 282 | 20250509 | 133900 | 5106670125 | 21600 | 21600 | 21600 | 21600 | 1517 |
| 283 | 20250509 | 133800 | 5073902925 | 21650 | 21600 | 21650 | 21600 | 33 |
| 284 | 20250509 | 133700 | 5073188775 | 21650 | 21650 | 21650 | 21600 | 1417 |
| 285 | 20250509 | 133600 | 5042577375 | 21600 | 21650 | 21650 | 21600 | 1444 |
| 286 | 20250509 | 133500 | 5011363125 | 21650 | 21650 | 21700 | 21650 | 138 |
| 287 | 20250509 | 133400 | 5008374525 | 21650 | 21650 | 21700 | 21600 | 1012 |
| 288 | 20250509 | 133300 | 4986466125 | 21650 | 21650 | 21700 | 21600 | 2437 |
| 289 | 20250509 | 133200 | 4933769425 | 21700 | 21650 | 21700 | 21650 | 90 |
| 290 | 20250509 | 133100 | 4931819975 | 21650 | 21700 | 21700 | 21600 | 1551 |
| 291 | 20250509 | 133000 | 4898305275 | 21700 | 21650 | 21700 | 21600 | 2876 |
| 292 | 20250509 | 132900 | 4835999600 | 21650 | 21650 | 21700 | 21600 | 1097 |
| 293 | 20250509 | 132800 | 4812251300 | 21650 | 21650 | 21700 | 21600 | 1766 |
| 294 | 20250509 | 132700 | 4774075150 | 21650 | 21650 | 21700 | 21600 | 1552 |
| 295 | 20250509 | 132600 | 4740494350 | 21650 | 21700 | 21700 | 21650 | 97 |
| 296 | 20250509 | 132500 | 4738392550 | 21700 | 21700 | 21700 | 21600 | 1353 |
| 297 | 20250509 | 132400 | 4709104950 | 21700 | 21700 | 21700 | 21600 | 2533 |
| 298 | 20250509 | 132300 | 4654278700 | 21650 | 21650 | 21700 | 21650 | 1074 |
| 299 | 20250509 | 132200 | 4631022650 | 21600 | 21650 | 21700 | 21600 | 1416 |
| 300 | 20250509 | 132100 | 4600415000 | 21650 | 21700 | 21700 | 21650 | 1435 |
| 301 | 20250509 | 132000 | 4569346000 | 21700 | 21650 | 21700 | 21600 | 2279 |
| 302 | 20250509 | 131900 | 4519998900 | 21700 | 21700 | 21700 | 21650 | 238 |
| 303 | 20250509 | 131800 | 4514838750 | 21700 | 21700 | 21700 | 21600 | 1821 |
| 304 | 20250509 | 131700 | 4475459850 | 21650 | 21650 | 21650 | 21650 | 72 |
| 305 | 20250509 | 131600 | 4473901050 | 21700 | 21650 | 21700 | 21600 | 1421 |
| 306 | 20250509 | 131500 | 4443146950 | 21700 | 21650 | 21700 | 21650 | 67 |
| 307 | 20250509 | 131400 | 4441695750 | 21700 | 21650 | 21700 | 21650 | 883 |
| 308 | 20250509 | 131300 | 4422573000 | 21650 | 21700 | 21700 | 21650 | 821 |
| 309 | 20250509 | 131200 | 4404797750 | 21700 | 21700 | 21700 | 21650 | 177 |
| 310 | 20250509 | 131100 | 4400960850 | 21650 | 21700 | 21700 | 21650 | 981 |
| 311 | 20250509 | 131000 | 4379711900 | 21700 | 21700 | 21700 | 21650 | 2617 |
| 312 | 20250509 | 130900 | 4322959850 | 21700 | 21700 | 21700 | 21650 | 465 |
| 313 | 20250509 | 130800 | 4312869450 | 21650 | 21650 | 21650 | 21650 | 786 |
| 314 | 20250509 | 130700 | 4295852550 | 21700 | 21650 | 21700 | 21650 | 805 |
| 315 | 20250509 | 130600 | 4278423050 | 21650 | 21700 | 21700 | 21650 | 65 |
| 316 | 20250509 | 130500 | 4277014250 | 21700 | 21650 | 21700 | 21650 | 748 |
| 317 | 20250509 | 130400 | 4260819500 | 21700 | 21650 | 21700 | 21650 | 1033 |
| 318 | 20250509 | 130300 | 4238448950 | 21600 | 21650 | 21650 | 21600 | 1374 |
| 319 | 20250509 | 130200 | 4208715425 | 21650 | 21700 | 21700 | 21600 | 867 |
| 320 | 20250509 | 130100 | 4189978175 | 21650 | 21600 | 21700 | 21600 | 1427 |
| 321 | 20250509 | 130000 | 4159120200 | 21700 | 21700 | 21700 | 21650 | 360 |
| 322 | 20250509 | 125900 | 4151325150 | 21650 | 21700 | 21700 | 21650 | 837 |
| 323 | 20250509 | 125800 | 4133203550 | 21700 | 21700 | 21700 | 21600 | 892 |
| 324 | 20250509 | 125700 | 4113911450 | 21650 | 21650 | 21700 | 21650 | 909 |
| 325 | 20250509 | 125600 | 4094231200 | 21650 | 21650 | 21650 | 21600 | 877 |
| 326 | 20250509 | 125500 | 4075259400 | 21650 | 21700 | 21700 | 21650 | 116 |
| 327 | 20250509 | 125400 | 4072746900 | 21600 | 21650 | 21700 | 21600 | 800 |
| 328 | 20250509 | 125300 | 4055439700 | 21650 | 21700 | 21700 | 21650 | 776 |
| 329 | 20250509 | 125200 | 4038638250 | 21650 | 21700 | 21700 | 21650 | 15 |
| 330 | 20250509 | 125100 | 4038312900 | 21650 | 21700 | 21700 | 21650 | 891 |
| 331 | 20250509 | 125000 | 4019015000 | 21650 | 21650 | 21700 | 21600 | 866 |
| 332 | 20250509 | 124900 | 4000295800 | 21700 | 21600 | 21700 | 21600 | 1764 |
| 333 | 20250509 | 124800 | 3962140750 | 21700 | 21650 | 21700 | 21600 | 492 |
| 334 | 20250509 | 124700 | 3951489750 | 21650 | 21700 | 21700 | 21600 | 1916 |
| 335 | 20250509 | 124600 | 3910033575 | 21700 | 21650 | 21700 | 21650 | 136 |
| 336 | 20250509 | 124500 | 3907088125 | 21650 | 21650 | 21700 | 21650 | 769 |
| 337 | 20250509 | 124400 | 3890438875 | 21700 | 21700 | 21700 | 21600 | 1147 |
| 338 | 20250509 | 124300 | 3865623625 | 21650 | 21700 | 21700 | 21650 | 117 |
| 339 | 20250509 | 124200 | 3863088425 | 21650 | 21650 | 21700 | 21650 | 2844 |
| 340 | 20250509 | 124100 | 3801512275 | 21650 | 21650 | 21700 | 21650 | 8069 |
| 341 | 20250509 | 124000 | 3626817775 | 21650 | 21700 | 21700 | 21650 | 106 |
| 342 | 20250509 | 123900 | 3624520925 | 21600 | 21700 | 21700 | 21600 | 752 |
| 343 | 20250509 | 123800 | 3608274975 | 21700 | 21700 | 21700 | 21650 | 864 |
| 344 | 20250509 | 123700 | 3589567625 | 21700 | 21700 | 21700 | 21650 | 1136 |
| 345 | 20250509 | 123600 | 3564916525 | 21700 | 21700 | 21700 | 21600 | 958 |
| 346 | 20250509 | 123500 | 3544201825 | 21650 | 21700 | 21700 | 21600 | 1137 |
| 347 | 20250509 | 123400 | 3519610975 | 21700 | 21650 | 21700 | 21650 | 121 |
| 348 | 20250509 | 123300 | 3516990225 | 21650 | 21700 | 21700 | 21650 | 956 |
| 349 | 20250509 | 123200 | 3496291025 | 21650 | 21650 | 21650 | 21650 | 809 |
| 350 | 20250509 | 123100 | 3478776175 | 21700 | 21700 | 21700 | 21700 | 33 |
| 351 | 20250509 | 123000 | 3478060075 | 21700 | 21700 | 21700 | 21650 | 943 |
| 352 | 20250509 | 122900 | 3457630125 | 21700 | 21700 | 21700 | 21650 | 1295 |
| 353 | 20250509 | 122800 | 3429566375 | 21700 | 21700 | 21700 | 21700 | 198 |
| 354 | 20250509 | 122700 | 3425269775 | 21650 | 21700 | 21750 | 21650 | 918 |
| 355 | 20250509 | 122600 | 3405348625 | 21700 | 21750 | 21750 | 21650 | 985 |
| 356 | 20250509 | 122500 | 3383990125 | 21750 | 21700 | 21750 | 21650 | 8 |
| 357 | 20250509 | 122400 | 3383816525 | 21700 | 21650 | 21700 | 21650 | 1743 |
| 358 | 20250509 | 122300 | 3346032075 | 21700 | 21650 | 21700 | 21650 | 829 |
| 359 | 20250509 | 122200 | 3328080525 | 21700 | 21700 | 21750 | 21700 | 154 |
| 360 | 20250509 | 122100 | 3324737425 | 21650 | 21750 | 21750 | 21650 | 917 |
| 361 | 20250509 | 122000 | 3304845575 | 21700 | 21650 | 21750 | 21650 | 1298 |
| 362 | 20250509 | 121900 | 3276678625 | 21700 | 21750 | 21750 | 21700 | 463 |
| 363 | 20250509 | 121800 | 3266628775 | 21700 | 21700 | 21750 | 21650 | 2298 |
| 364 | 20250509 | 121700 | 3216773775 | 21700 | 21700 | 21750 | 21650 | 1783 |
| 365 | 20250509 | 121600 | 3178113125 | 21700 | 21700 | 21700 | 21650 | 85 |
| 366 | 20250509 | 121500 | 3176270475 | 21650 | 21750 | 21750 | 21650 | 901 |
| 367 | 20250509 | 121400 | 3156753625 | 21750 | 21750 | 21750 | 21650 | 1561 |
| 368 | 20250509 | 121300 | 3122906625 | 21700 | 21750 | 21750 | 21700 | 12 |
| 369 | 20250509 | 121200 | 3122645775 | 21650 | 21700 | 21750 | 21650 | 798 |
| 370 | 20250509 | 121100 | 3105361925 | 21700 | 21750 | 21750 | 21650 | 1660 |
| 371 | 20250509 | 121000 | 3069375125 | 21700 | 21700 | 21750 | 21700 | 83 |
| 372 | 20250509 | 120900 | 3067573575 | 21700 | 21700 | 21750 | 21700 | 744 |
| 373 | 20250509 | 120800 | 3051428375 | 21700 | 21750 | 21750 | 21700 | 851 |
| 374 | 20250509 | 120700 | 3032959825 | 21750 | 21700 | 21750 | 21700 | 1738 |
| 375 | 20250509 | 120600 | 2995245125 | 21650 | 21650 | 21700 | 21650 | 787 |
| 376 | 20250509 | 120500 | 2978206125 | 21700 | 21650 | 21700 | 21650 | 820 |
| 377 | 20250509 | 120400 | 2960451125 | 21650 | 21700 | 21700 | 21650 | 82 |
| 378 | 20250509 | 120300 | 2958674425 | 21700 | 21700 | 21700 | 21650 | 742 |
| 379 | 20250509 | 120200 | 2942589525 | 21700 | 21750 | 21750 | 21650 | 1715 |
| 380 | 20250509 | 120100 | 2905409875 | 21700 | 21700 | 21750 | 21700 | 307 |
| 381 | 20250509 | 120000 | 2898747925 | 21650 | 21700 | 21750 | 21650 | 799 |
| 382 | 20250509 | 115900 | 2881414525 | 21700 | 21750 | 21750 | 21650 | 1131 |
| 383 | 20250509 | 115800 | 2856902125 | 21700 | 21700 | 21750 | 21700 | 142 |
| 384 | 20250509 | 115700 | 2853820325 | 21700 | 21700 | 21700 | 21650 | 2724 |
| 385 | 20250509 | 115600 | 2794709625 | 21700 | 21650 | 21700 | 21600 | 849 |
| 386 | 20250509 | 115500 | 2776337025 | 21650 | 21650 | 21700 | 21650 | 38 |
| 387 | 20250509 | 115400 | 2775512625 | 21600 | 21700 | 21700 | 21600 | 831 |
| 388 | 20250509 | 115300 | 2757532575 | 21650 | 21700 | 21700 | 21650 | 791 |
| 389 | 20250509 | 115200 | 2740405725 | 21650 | 21700 | 21700 | 21650 | 4 |
| 390 | 20250509 | 115100 | 2740319075 | 21600 | 21700 | 21700 | 21600 | 1096 |
| 391 | 20250509 | 115000 | 2716586575 | 21650 | 21700 | 21700 | 21600 | 868 |
| 392 | 20250509 | 114900 | 2697794200 | 21700 | 21675 | 21700 | 21675 | 15 |
| 393 | 20250509 | 114800 | 2697468775 | 21650 | 21700 | 21700 | 21650 | 788 |
| 394 | 20250509 | 114700 | 2680405975 | 21650 | 21700 | 21700 | 21650 | 524 |
| 395 | 20250509 | 114600 | 2669059275 | 21700 | 21750 | 21750 | 21700 | 503 |
| 396 | 20250509 | 114500 | 2658132625 | 21750 | 21700 | 21750 | 21650 | 757 |
| 397 | 20250509 | 114400 | 2641742175 | 21700 | 21700 | 21700 | 21650 | 832 |
| 398 | 20250509 | 114300 | 2623724425 | 21700 | 21700 | 21700 | 21650 | 822 |
| 399 | 20250509 | 114200 | 2605887725 | 21700 | 21650 | 21700 | 21650 | 1485 |
| 400 | 20250509 | 114100 | 2573701775 | 21650 | 21700 | 21700 | 21600 | 868 |
| 401 | 20250509 | 114000 | 2554910725 | 21700 | 21650 | 21700 | 21650 | 148 |
| 402 | 20250509 | 113900 | 2551700775 | 21650 | 21700 | 21750 | 21650 | 826 |
| 403 | 20250509 | 113800 | 2533807075 | 21750 | 21700 | 21750 | 21650 | 852 |
| 404 | 20250509 | 113700 | 2515354775 | 21750 | 21750 | 21750 | 21700 | 27 |
| 405 | 20250509 | 113600 | 2514767925 | 21700 | 21700 | 21750 | 21650 | 1033 |
| 406 | 20250509 | 113500 | 2492374425 | 21700 | 21750 | 21750 | 21700 | 769 |
| 407 | 20250509 | 113400 | 2475686475 | 21700 | 21650 | 21750 | 21650 | 2474 |
| 408 | 20250509 | 113300 | 2421998575 | 21650 | 21700 | 21700 | 21650 | 801 |
| 409 | 20250509 | 113200 | 2404655625 | 21650 | 21700 | 21700 | 21650 | 96 |
| 410 | 20250509 | 113100 | 2402572525 | 21650 | 21650 | 21700 | 21550 | 4796 |
| 411 | 20250509 | 113000 | 2298724275 | 21700 | 21600 | 21700 | 21600 | 1887 |
| 412 | 20250509 | 112900 | 2257933275 | 21650 | 21650 | 21700 | 21600 | 1666 |
| 413 | 20250509 | 112800 | 2221896525 | 21700 | 21650 | 21700 | 21650 | 273 |
| 414 | 20250509 | 112700 | 2215983925 | 21600 | 21700 | 21700 | 21600 | 1126 |
| 415 | 20250509 | 112600 | 2191619875 | 21650 | 21700 | 21700 | 21600 | 843 |
| 416 | 20250509 | 112500 | 2173381325 | 21650 | 21600 | 21700 | 21600 | 1456 |
| 417 | 20250509 | 112400 | 2141887075 | 21600 | 21700 | 21700 | 21600 | 1786 |
| 418 | 20250509 | 112300 | 2103245175 | 21650 | 21650 | 21700 | 21600 | 840 |
| 419 | 20250509 | 112200 | 2085084725 | 21650 | 21700 | 21750 | 21600 | 890 |
| 420 | 20250509 | 112100 | 2065786275 | 21700 | 21700 | 21700 | 21600 | 1112 |
| 421 | 20250509 | 112000 | 2041714875 | 21650 | 21650 | 21700 | 21650 | 1077 |
| 422 | 20250509 | 111900 | 2018390550 | 21650 | 21700 | 21750 | 21650 | 408 |
| 423 | 20250509 | 111800 | 2009541400 | 21650 | 21700 | 21750 | 21650 | 958 |
| 424 | 20250509 | 111700 | 1988763400 | 21700 | 21750 | 21750 | 21650 | 1407 |
| 425 | 20250509 | 111600 | 1958250400 | 21750 | 21750 | 21750 | 21650 | 852 |
| 426 | 20250509 | 111500 | 1939762200 | 21700 | 21700 | 21750 | 21650 | 1493 |
| 427 | 20250509 | 111400 | 1907406300 | 21700 | 21750 | 21750 | 21650 | 2336 |
| 428 | 20250509 | 111300 | 1856701600 | 21750 | 21700 | 21750 | 21700 | 275 |
| 429 | 20250509 | 111200 | 1850732500 | 21700 | 21750 | 21750 | 21650 | 1173 |
| 430 | 20250509 | 111100 | 1825286125 | 21700 | 21750 | 21750 | 21700 | 1232 |
| 431 | 20250509 | 111000 | 1798539875 | 21700 | 21750 | 21750 | 21700 | 244 |
| 432 | 20250509 | 110900 | 1793243925 | 21700 | 21750 | 21750 | 21700 | 1096 |
| 433 | 20250509 | 110800 | 1769451275 | 21750 | 21750 | 21800 | 21700 | 12355 |
| 434 | 20250509 | 110700 | 1500768275 | 21750 | 21800 | 21800 | 21750 | 615 |
| 435 | 20250509 | 110600 | 1487363425 | 21800 | 21800 | 21800 | 21750 | 132 |
| 436 | 20250509 | 110500 | 1484489125 | 21750 | 21800 | 21800 | 21750 | 94 |
| 437 | 20250509 | 110400 | 1482442875 | 21800 | 21800 | 21800 | 21750 | 2715 |
| 438 | 20250509 | 110300 | 1423258125 | 21800 | 21800 | 21850 | 21750 | 5488 |
| 439 | 20250509 | 110200 | 1303623225 | 21800 | 21800 | 21850 | 21800 | 4873 |
| 440 | 20250509 | 110100 | 1197390975 | 21850 | 21850 | 21850 | 21800 | 897 |
| 441 | 20250509 | 110000 | 1177799925 | 21800 | 21850 | 21850 | 21800 | 20 |
| 442 | 20250509 | 105900 | 1177363725 | 21800 | 21800 | 21850 | 21800 | 138 |
| 443 | 20250509 | 105800 | 1174354375 | 21800 | 21850 | 21850 | 21800 | 77 |
| 444 | 20250509 | 105700 | 1172675075 | 21850 | 21800 | 21850 | 21800 | 52 |
| 445 | 20250509 | 105600 | 1171540825 | 21800 | 21800 | 21850 | 21800 | 36 |
| 446 | 20250509 | 105500 | 1170755575 | 21800 | 21750 | 21850 | 21750 | 1059 |
| 447 | 20250509 | 105400 | 1147667825 | 21800 | 21800 | 21850 | 21750 | 1514 |
| 448 | 20250509 | 105300 | 1114659775 | 21800 | 21850 | 21850 | 21800 | 1719 |
| 449 | 20250509 | 105200 | 1077173175 | 21800 | 21800 | 21850 | 21800 | 131 |
| 450 | 20250509 | 105100 | 1074315225 | 21800 | 21800 | 21850 | 21800 | 49 |
| 451 | 20250509 | 105000 | 1073245975 | 21850 | 21800 | 21850 | 21800 | 144 |
| 452 | 20250509 | 104900 | 1070102175 | 21800 | 21800 | 21850 | 21800 | 73 |
| 453 | 20250509 | 104800 | 1068509775 | 21800 | 21900 | 21900 | 21800 | 375 |
| 454 | 20250509 | 104700 | 1060329625 | 21850 | 21850 | 21900 | 21850 | 43 |
| 455 | 20250509 | 104600 | 1059389525 | 21850 | 21900 | 21900 | 21850 | 836 |
| 456 | 20250509 | 104500 | 1041122575 | 21850 | 21850 | 21850 | 21850 | 102 |
| 457 | 20250509 | 104400 | 1038893875 | 21900 | 21850 | 21900 | 21850 | 243 |
| 458 | 20250509 | 104300 | 1033583125 | 21850 | 21900 | 21900 | 21850 | 180 |
| 459 | 20250509 | 104200 | 1029644375 | 21900 | 21850 | 21900 | 21850 | 36 |
| 460 | 20250509 | 104100 | 1028857225 | 21850 | 21850 | 21900 | 21850 | 346 |
| 461 | 20250509 | 104000 | 1021295675 | 21850 | 21850 | 21900 | 21850 | 73 |
| 462 | 20250509 | 103900 | 1019700175 | 21850 | 21850 | 21900 | 21850 | 784 |
| 463 | 20250509 | 103800 | 1002560325 | 21850 | 21850 | 21850 | 21800 | 1433 |
| 464 | 20250509 | 103700 | 971249325 | 21850 | 21900 | 21900 | 21850 | 224 |
| 465 | 20250509 | 103600 | 966353775 | 21850 | 21850 | 21850 | 21850 | 62 |
| 466 | 20250509 | 103500 | 964999075 | 21900 | 21850 | 21900 | 21850 | 102 |
| 467 | 20250509 | 103400 | 962769325 | 21850 | 21850 | 21900 | 21850 | 118 |
| 468 | 20250509 | 103300 | 960190575 | 21900 | 21850 | 21900 | 21850 | 130 |
| 469 | 20250509 | 103200 | 957349375 | 21850 | 21850 | 21900 | 21850 | 97 |
| 470 | 20250509 | 103100 | 955228925 | 21850 | 21850 | 21900 | 21850 | 812 |
| 471 | 20250509 | 103000 | 937485525 | 21850 | 21850 | 21900 | 21850 | 929 |
| 472 | 20250509 | 102900 | 917185975 | 21850 | 21850 | 21900 | 21850 | 134 |
| 473 | 20250509 | 102800 | 914256325 | 21850 | 21850 | 21900 | 21850 | 1148 |
| 474 | 20250509 | 102700 | 889171575 | 21850 | 21900 | 21900 | 21850 | 83 |
| 475 | 20250509 | 102600 | 887357425 | 21900 | 21850 | 21900 | 21850 | 35 |
| 476 | 20250509 | 102500 | 886592225 | 21900 | 21900 | 21900 | 21850 | 143 |
| 477 | 20250509 | 102400 | 883466825 | 21850 | 21900 | 21900 | 21850 | 594 |
| 478 | 20250509 | 102300 | 870465425 | 21850 | 21850 | 21900 | 21850 | 425 |
| 479 | 20250509 | 102200 | 861167225 | 21850 | 21850 | 21850 | 21850 | 90 |
| 480 | 20250509 | 102100 | 859200725 | 21900 | 21900 | 21900 | 21850 | 31 |
| 481 | 20250509 | 102000 | 858522025 | 21850 | 21900 | 21900 | 21850 | 35 |
| 482 | 20250509 | 101900 | 857756775 | 21850 | 21900 | 21900 | 21850 | 772 |
| 483 | 20250509 | 101800 | 840851625 | 21900 | 21950 | 21950 | 21900 | 514 |
| 484 | 20250509 | 101700 | 829591525 | 21950 | 21900 | 21950 | 21900 | 11 |
| 485 | 20250509 | 101600 | 829350175 | 21950 | 21850 | 21950 | 21850 | 1311 |
| 486 | 20250509 | 101500 | 800637875 | 21900 | 21900 | 21900 | 21850 | 12 |
| 487 | 20250509 | 101400 | 800375175 | 21900 | 21900 | 21900 | 21850 | 52 |
| 488 | 20250509 | 101300 | 799236475 | 21900 | 21900 | 21900 | 21850 | 1122 |
| 489 | 20250509 | 101200 | 774665775 | 21850 | 21850 | 21900 | 21850 | 177 |
| 490 | 20250509 | 101100 | 770797825 | 21850 | 21850 | 21900 | 21850 | 314 |
| 491 | 20250509 | 101000 | 763936275 | 21900 | 21800 | 21900 | 21800 | 2684 |
| 492 | 20250509 | 100900 | 705288775 | 21850 | 21850 | 21850 | 21800 | 2877 |
| 493 | 20250509 | 100800 | 642445275 | 21850 | 21900 | 21900 | 21850 | 87 |
| 494 | 20250509 | 100700 | 640542125 | 21850 | 21900 | 21900 | 21850 | 149 |
| 495 | 20250509 | 100600 | 637286425 | 21900 | 21900 | 21900 | 21850 | 197 |
| 496 | 20250509 | 100500 | 632974225 | 21850 | 21900 | 21900 | 21850 | 116 |
| 497 | 20250509 | 100400 | 630438025 | 21850 | 21850 | 21900 | 21850 | 57 |
| 498 | 20250509 | 100300 | 629191825 | 21850 | 21850 | 21900 | 21850 | 87 |
| 499 | 20250509 | 100200 | 627289275 | 21900 | 21900 | 21900 | 21850 | 48 |
| 500 | 20250509 | 100100 | 626239375 | 21900 | 21900 | 21900 | 21850 | 91 |
| 501 | 20250509 | 100000 | 624249275 | 21850 | 21900 | 21900 | 21850 | 259 |
| 502 | 20250509 | 095900 | 618578475 | 21850 | 21850 | 21900 | 21850 | 202 |
| 503 | 20250509 | 095800 | 614161375 | 21850 | 21850 | 21900 | 21850 | 41 |
| 504 | 20250509 | 095700 | 613265375 | 21850 | 21900 | 21900 | 21850 | 208 |
| 505 | 20250509 | 095600 | 608713525 | 21900 | 21850 | 21900 | 21850 | 214 |
| 506 | 20250509 | 095500 | 604027125 | 21900 | 21900 | 21900 | 21850 | 16 |
| 507 | 20250509 | 095400 | 603676975 | 21850 | 21900 | 21900 | 21850 | 47 |
| 508 | 20250509 | 095300 | 602648975 | 21900 | 21900 | 21900 | 21850 | 1320 |
| 509 | 20250509 | 095200 | 573741075 | 21900 | 21900 | 21900 | 21900 | 1121 |
| 510 | 20250509 | 095100 | 549191175 | 21900 | 21900 | 21950 | 21900 | 94 |
| 511 | 20250509 | 095000 | 547132025 | 21950 | 21900 | 21950 | 21900 | 27 |
| 512 | 20250509 | 094900 | 546539575 | 21950 | 21900 | 21950 | 21900 | 45 |
| 513 | 20250509 | 094800 | 545551925 | 21950 | 21900 | 21950 | 21900 | 39 |
| 514 | 20250509 | 094700 | 544697025 | 21900 | 21900 | 21950 | 21900 | 68 |
| 515 | 20250509 | 094600 | 543206925 | 21900 | 21900 | 21900 | 21900 | 48 |
| 516 | 20250509 | 094500 | 542155725 | 21950 | 21950 | 22000 | 21900 | 448 |
| 517 | 20250509 | 094400 | 532321825 | 21900 | 22000 | 22000 | 21900 | 87 |
| 518 | 20250509 | 094300 | 530412175 | 21950 | 22000 | 22000 | 21950 | 38 |
| 519 | 20250509 | 094200 | 529577025 | 22000 | 22000 | 22000 | 21950 | 43 |
| 520 | 20250509 | 094100 | 528632025 | 22000 | 21950 | 22000 | 21950 | 243 |
| 521 | 20250509 | 094000 | 523297725 | 21950 | 22000 | 22000 | 21950 | 103 |
| 522 | 20250509 | 093900 | 521036375 | 21950 | 21950 | 22000 | 21900 | 1343 |
| 523 | 20250509 | 093800 | 491558425 | 21950 | 21950 | 22000 | 21950 | 120 |
| 524 | 20250509 | 093700 | 488923825 | 22000 | 21950 | 22000 | 21950 | 258 |
| 525 | 20250509 | 093600 | 483260325 | 21950 | 22000 | 22000 | 21950 | 218 |
| 526 | 20250509 | 093500 | 478473250 | 22000 | 22000 | 22000 | 21950 | 271 |
| 527 | 20250509 | 093400 | 472521750 | 22000 | 22000 | 22000 | 22000 | 12 |
| 528 | 20250509 | 093300 | 472257750 | 21950 | 22000 | 22000 | 21950 | 368 |
| 529 | 20250509 | 093200 | 464169300 | 22000 | 21950 | 22000 | 21950 | 591 |
| 530 | 20250509 | 093100 | 451196150 | 21950 | 21900 | 21950 | 21900 | 54 |
| 531 | 20250509 | 093000 | 450013450 | 21950 | 21950 | 21950 | 21900 | 101 |
| 532 | 20250509 | 092900 | 447799300 | 21900 | 21900 | 21900 | 21900 | 299 |
| 533 | 20250509 | 092800 | 441251200 | 21950 | 21900 | 21950 | 21900 | 905 |
| 534 | 20250509 | 092700 | 421398050 | 21900 | 21950 | 21950 | 21900 | 547 |
| 535 | 20250509 | 092600 | 409413200 | 21950 | 21900 | 21950 | 21900 | 268 |
| 536 | 20250509 | 092500 | 403542600 | 21950 | 21900 | 21950 | 21900 | 117 |
| 537 | 20250509 | 092400 | 400977050 | 21950 | 21950 | 21950 | 21950 | 178 |
| 538 | 20250509 | 092300 | 397069950 | 21950 | 21950 | 22000 | 21950 | 183 |
| 539 | 20250509 | 092200 | 393052650 | 21950 | 22000 | 22000 | 21950 | 408 |
| 540 | 20250509 | 092100 | 384096000 | 22000 | 22000 | 22000 | 21950 | 144 |
| 541 | 20250509 | 092000 | 380931050 | 21950 | 22000 | 22000 | 21950 | 17 |
| 542 | 20250509 | 091900 | 380557100 | 22000 | 21900 | 22000 | 21900 | 1694 |
| 543 | 20250509 | 091800 | 343351100 | 21900 | 21950 | 21950 | 21900 | 145 |
| 544 | 20250509 | 091700 | 340175150 | 21900 | 21900 | 21900 | 21900 | 110 |
| 545 | 20250509 | 091600 | 337766150 | 21950 | 21950 | 21950 | 21900 | 234 |
| 546 | 20250509 | 091500 | 332634400 | 21900 | 21900 | 21900 | 21900 | 30 |
| 547 | 20250509 | 091400 | 331977400 | 21950 | 22000 | 22000 | 21950 | 370 |
| 548 | 20250509 | 091300 | 323855200 | 22000 | 22000 | 22000 | 22000 | 33 |
| 549 | 20250509 | 091200 | 323129200 | 22000 | 22050 | 22050 | 22000 | 247 |
| 550 | 20250509 | 091100 | 317695100 | 22050 | 22050 | 22050 | 21950 | 519 |
| 551 | 20250509 | 091000 | 306279200 | 22050 | 22000 | 22050 | 21950 | 3570 |
| 552 | 20250509 | 090900 | 227734800 | 22000 | 22000 | 22050 | 21950 | 1193 |
| 553 | 20250509 | 090800 | 201489650 | 21950 | 22000 | 22000 | 21950 | 274 |
| 554 | 20250509 | 090700 | 195470350 | 21950 | 21850 | 21950 | 21850 | 1851 |
| 555 | 20250509 | 090600 | 154849800 | 21900 | 21900 | 21900 | 21850 | 426 |
| 556 | 20250509 | 090500 | 145521400 | 21900 | 21850 | 21900 | 21850 | 1090 |
| 557 | 20250509 | 090400 | 121660300 | 21900 | 21850 | 21900 | 21850 | 137 |
| 558 | 20250509 | 090300 | 118666300 | 21900 | 21900 | 21900 | 21850 | 172 |
| 559 | 20250509 | 090200 | 114900500 | 21900 | 21900 | 21900 | 21900 | 1639 |
| 560 | 20250509 | 090100 | 79006400 | 21900 | 21850 | 21900 | 21850 | 996 |
| 561 | 20250509 | 090000 | 57207650 | 21900 | 21850 | 21900 | 21850 | 2616 |