30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250509 | 182200 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 6602 |
| 3 | 20250509 | 182100 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 4 | 20250509 | 182000 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 5 | 20250509 | 181900 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 6 | 20250509 | 181800 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 7 | 20250509 | 181700 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 8 | 20250509 | 181600 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 9 | 20250509 | 181500 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 10 | 20250509 | 181400 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 11 | 20250509 | 181300 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 12 | 20250509 | 181200 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 13 | 20250509 | 181100 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 14 | 20250509 | 181000 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 15 | 20250509 | 180900 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 16 | 20250509 | 180800 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 17 | 20250509 | 180700 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 18 | 20250509 | 180600 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 19 | 20250509 | 180500 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 20 | 20250509 | 180400 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 21 | 20250509 | 180300 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 22 | 20250509 | 180200 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 23 | 20250509 | 180100 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 24 | 20250509 | 180000 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 25 | 20250509 | 175900 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 26 | 20250509 | 175800 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 27 | 20250509 | 175700 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 28 | 20250509 | 175600 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 29 | 20250509 | 175500 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 30 | 20250509 | 175400 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 31 | 20250509 | 175300 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 32 | 20250509 | 175200 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 6602 |
| 33 | 20250509 | 175100 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 34 | 20250509 | 175000 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 35 | 20250509 | 174900 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 36 | 20250509 | 174800 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 37 | 20250509 | 174700 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 38 | 20250509 | 174600 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 39 | 20250509 | 174500 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 40 | 20250509 | 174400 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 41 | 20250509 | 174300 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 42 | 20250509 | 174200 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 43 | 20250509 | 174100 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 44 | 20250509 | 174000 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 45 | 20250509 | 173900 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 46 | 20250509 | 173800 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 47 | 20250509 | 173700 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 48 | 20250509 | 173600 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 49 | 20250509 | 173500 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 50 | 20250509 | 173400 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 51 | 20250509 | 173300 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 52 | 20250509 | 173200 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 53 | 20250509 | 173100 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 54 | 20250509 | 173000 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 55 | 20250509 | 172900 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 56 | 20250509 | 172800 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 57 | 20250509 | 172700 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 58 | 20250509 | 172600 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 59 | 20250509 | 172500 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 60 | 20250509 | 172400 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 61 | 20250509 | 172300 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 62 | 20250509 | 172200 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 6602 |
| 63 | 20250509 | 172100 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 64 | 20250509 | 172000 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 65 | 20250509 | 171900 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 66 | 20250509 | 171800 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 67 | 20250509 | 171700 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 68 | 20250509 | 171600 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 69 | 20250509 | 171500 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 70 | 20250509 | 171400 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 71 | 20250509 | 171300 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 72 | 20250509 | 171200 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 73 | 20250509 | 171100 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 74 | 20250509 | 171000 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 75 | 20250509 | 170900 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 76 | 20250509 | 170800 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 77 | 20250509 | 170700 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 78 | 20250509 | 170600 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 79 | 20250509 | 170500 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 80 | 20250509 | 170400 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 81 | 20250509 | 170300 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 82 | 20250509 | 170200 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 83 | 20250509 | 170100 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 84 | 20250509 | 170000 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 85 | 20250509 | 165900 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 86 | 20250509 | 165800 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 87 | 20250509 | 165700 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 88 | 20250509 | 165600 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 89 | 20250509 | 165500 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 90 | 20250509 | 165400 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 91 | 20250509 | 165300 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 92 | 20250509 | 165200 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 6602 |
| 93 | 20250509 | 165100 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 94 | 20250509 | 165000 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 95 | 20250509 | 164900 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 96 | 20250509 | 164800 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 97 | 20250509 | 164700 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 98 | 20250509 | 164600 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 99 | 20250509 | 164500 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 100 | 20250509 | 164400 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 101 | 20250509 | 164300 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 102 | 20250509 | 164200 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 103 | 20250509 | 164100 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 104 | 20250509 | 164000 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 105 | 20250509 | 163900 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 106 | 20250509 | 163800 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 107 | 20250509 | 163700 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 108 | 20250509 | 163600 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 109 | 20250509 | 163500 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 110 | 20250509 | 163400 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 111 | 20250509 | 163300 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 112 | 20250509 | 163200 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 113 | 20250509 | 163100 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 114 | 20250509 | 163000 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 115 | 20250509 | 162900 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 116 | 20250509 | 162800 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 117 | 20250509 | 162700 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 118 | 20250509 | 162600 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 119 | 20250509 | 162500 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 120 | 20250509 | 162400 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 121 | 20250509 | 162300 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 122 | 20250509 | 162200 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 6602 |
| 123 | 20250509 | 162100 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 124 | 20250509 | 162000 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 125 | 20250509 | 161900 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 126 | 20250509 | 161800 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 127 | 20250509 | 161700 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 128 | 20250509 | 161600 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 129 | 20250509 | 161500 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 130 | 20250509 | 161400 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 131 | 20250509 | 161300 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 132 | 20250509 | 161200 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 133 | 20250509 | 161100 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 134 | 20250509 | 161000 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 135 | 20250509 | 160900 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 136 | 20250509 | 160800 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 137 | 20250509 | 160700 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 138 | 20250509 | 160600 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 139 | 20250509 | 160500 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 140 | 20250509 | 160400 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 141 | 20250509 | 160300 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 142 | 20250509 | 160200 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 143 | 20250509 | 160100 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 144 | 20250509 | 160000 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 145 | 20250509 | 155900 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 146 | 20250509 | 155800 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 147 | 20250509 | 155700 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 148 | 20250509 | 155600 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 149 | 20250509 | 155500 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 150 | 20250509 | 155400 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 151 | 20250509 | 155300 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 152 | 20250509 | 155200 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 6602 |
| 153 | 20250509 | 155100 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 154 | 20250509 | 155000 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 155 | 20250509 | 154900 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 156 | 20250509 | 154800 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 157 | 20250509 | 154700 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 158 | 20250509 | 154600 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 159 | 20250509 | 154500 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 160 | 20250509 | 154400 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 161 | 20250509 | 154300 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 162 | 20250509 | 154200 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 163 | 20250509 | 154100 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 164 | 20250509 | 154000 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 165 | 20250509 | 153900 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 166 | 20250509 | 153800 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 167 | 20250509 | 153700 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 168 | 20250509 | 153600 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 169 | 20250509 | 153500 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 170 | 20250509 | 153400 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 171 | 20250509 | 153300 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 172 | 20250509 | 153200 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 173 | 20250509 | 153100 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 0 |
| 174 | 20250509 | 153000 | 4814518225 | 23550 | 23550 | 23550 | 23550 | 6602 |
| 175 | 20250509 | 152900 | 4659041125 | 23500 | 23500 | 23500 | 23500 | 0 |
| 176 | 20250509 | 152800 | 4659041125 | 23500 | 23500 | 23500 | 23500 | 0 |
| 177 | 20250509 | 152700 | 4659041125 | 23500 | 23500 | 23500 | 23500 | 0 |
| 178 | 20250509 | 152600 | 4659041125 | 23500 | 23500 | 23500 | 23500 | 0 |
| 179 | 20250509 | 152500 | 4659041125 | 23500 | 23500 | 23500 | 23500 | 0 |
| 180 | 20250509 | 152400 | 4659041125 | 23500 | 23500 | 23500 | 23500 | 0 |
| 181 | 20250509 | 152300 | 4659041125 | 23500 | 23500 | 23500 | 23500 | 0 |
| 182 | 20250509 | 152200 | 4659041125 | 23500 | 23500 | 23500 | 23500 | 0 |
| 183 | 20250509 | 152100 | 4659041125 | 23500 | 23500 | 23500 | 23500 | 0 |
| 184 | 20250509 | 152000 | 4659041125 | 23500 | 23500 | 23500 | 23500 | 0 |
| 185 | 20250509 | 151900 | 4659041125 | 23500 | 23500 | 23550 | 23450 | 439 |
| 186 | 20250509 | 151800 | 4648729425 | 23550 | 23550 | 23550 | 23450 | 158 |
| 187 | 20250509 | 151700 | 4645013225 | 23500 | 23500 | 23550 | 23450 | 614 |
| 188 | 20250509 | 151600 | 4630587925 | 23475 | 23500 | 23500 | 23450 | 357 |
| 189 | 20250509 | 151500 | 4622204350 | 23475 | 23450 | 23500 | 23450 | 81 |
| 190 | 20250509 | 151400 | 4620303850 | 23500 | 23500 | 23550 | 23450 | 435 |
| 191 | 20250509 | 151300 | 4610082875 | 23550 | 23550 | 23550 | 23500 | 576 |
| 192 | 20250509 | 151200 | 4596519175 | 23550 | 23550 | 23550 | 23500 | 80 |
| 193 | 20250509 | 151100 | 4594635875 | 23550 | 23600 | 23600 | 23550 | 49 |
| 194 | 20250509 | 151000 | 4593480225 | 23600 | 23500 | 23600 | 23500 | 678 |
| 195 | 20250509 | 150900 | 4577502575 | 23550 | 23500 | 23600 | 23450 | 1290 |
| 196 | 20250509 | 150800 | 4547174450 | 23500 | 23500 | 23500 | 23450 | 458 |
| 197 | 20250509 | 150700 | 4536418150 | 23450 | 23500 | 23500 | 23450 | 180 |
| 198 | 20250509 | 150600 | 4532193025 | 23450 | 23500 | 23500 | 23400 | 336 |
| 199 | 20250509 | 150500 | 4524311575 | 23500 | 23450 | 23500 | 23400 | 228 |
| 200 | 20250509 | 150400 | 4518966575 | 23500 | 23500 | 23500 | 23400 | 1429 |
| 201 | 20250509 | 150300 | 4485454225 | 23500 | 23500 | 23500 | 23450 | 169 |
| 202 | 20250509 | 150200 | 4481489575 | 23500 | 23500 | 23500 | 23450 | 254 |
| 203 | 20250509 | 150100 | 4475529325 | 23500 | 23500 | 23500 | 23450 | 299 |
| 204 | 20250509 | 150000 | 4468513825 | 23450 | 23450 | 23500 | 23450 | 128 |
| 205 | 20250509 | 145900 | 4465511075 | 23450 | 23450 | 23500 | 23450 | 339 |
| 206 | 20250509 | 145800 | 4457553075 | 23500 | 23550 | 23550 | 23450 | 1143 |
| 207 | 20250509 | 145700 | 4430679275 | 23500 | 23550 | 23550 | 23500 | 120 |
| 208 | 20250509 | 145600 | 4427857375 | 23550 | 23500 | 23550 | 23500 | 172 |
| 209 | 20250509 | 145500 | 4423813425 | 23550 | 23550 | 23550 | 23500 | 322 |
| 210 | 20250509 | 145400 | 4416231450 | 23550 | 23500 | 23550 | 23450 | 1250 |
| 211 | 20250509 | 145300 | 4386849100 | 23500 | 23500 | 23550 | 23450 | 1264 |
| 212 | 20250509 | 145200 | 4357147700 | 23550 | 23500 | 23550 | 23500 | 26 |
| 213 | 20250509 | 145100 | 4356536450 | 23550 | 23500 | 23550 | 23500 | 1080 |
| 214 | 20250509 | 145000 | 4331146750 | 23500 | 23500 | 23500 | 23450 | 453 |
| 215 | 20250509 | 144900 | 4320508000 | 23450 | 23450 | 23500 | 23450 | 86 |
| 216 | 20250509 | 144800 | 4318489925 | 23500 | 23500 | 23500 | 23450 | 462 |
| 217 | 20250509 | 144700 | 4307642425 | 23500 | 23500 | 23500 | 23450 | 479 |
| 218 | 20250509 | 144600 | 4296400525 | 23500 | 23450 | 23500 | 23450 | 177 |
| 219 | 20250509 | 144500 | 4292247950 | 23500 | 23500 | 23500 | 23450 | 258 |
| 220 | 20250509 | 144400 | 4286189100 | 23450 | 23475 | 23500 | 23450 | 210 |
| 221 | 20250509 | 144300 | 4281262175 | 23500 | 23450 | 23500 | 23450 | 227 |
| 222 | 20250509 | 144200 | 4275933675 | 23500 | 23500 | 23550 | 23450 | 1390 |
| 223 | 20250509 | 144100 | 4243271525 | 23550 | 23550 | 23550 | 23500 | 326 |
| 224 | 20250509 | 144000 | 4235602725 | 23550 | 23550 | 23550 | 23500 | 393 |
| 225 | 20250509 | 143900 | 4226357175 | 23500 | 23500 | 23550 | 23500 | 231 |
| 226 | 20250509 | 143800 | 4220926625 | 23550 | 23500 | 23550 | 23500 | 472 |
| 227 | 20250509 | 143700 | 4209821425 | 23550 | 23500 | 23550 | 23500 | 218 |
| 228 | 20250509 | 143600 | 4204690325 | 23550 | 23500 | 23550 | 23500 | 282 |
| 229 | 20250509 | 143500 | 4198060425 | 23550 | 23500 | 23550 | 23500 | 467 |
| 230 | 20250509 | 143400 | 4187068225 | 23550 | 23500 | 23550 | 23500 | 592 |
| 231 | 20250509 | 143300 | 4173132775 | 23550 | 23500 | 23550 | 23500 | 246 |
| 232 | 20250509 | 143200 | 4167349775 | 23500 | 23550 | 23550 | 23500 | 225 |
| 233 | 20250509 | 143100 | 4162060975 | 23500 | 23550 | 23550 | 23500 | 113 |
| 234 | 20250509 | 143000 | 4159402975 | 23500 | 23550 | 23550 | 23500 | 402 |
| 235 | 20250509 | 142900 | 4149950925 | 23500 | 23550 | 23550 | 23500 | 238 |
| 236 | 20250509 | 142800 | 4144355325 | 23500 | 23525 | 23550 | 23500 | 119 |
| 237 | 20250509 | 142700 | 4141557575 | 23550 | 23500 | 23550 | 23500 | 380 |
| 238 | 20250509 | 142600 | 4132617775 | 23550 | 23500 | 23550 | 23500 | 160 |
| 239 | 20250509 | 142500 | 4128855975 | 23550 | 23550 | 23550 | 23500 | 971 |
| 240 | 20250509 | 142400 | 4105991975 | 23550 | 23650 | 23650 | 23500 | 3480 |
| 241 | 20250509 | 142300 | 4023987575 | 23650 | 23650 | 23650 | 23600 | 270 |
| 242 | 20250509 | 142200 | 4017610425 | 23650 | 23650 | 23650 | 23600 | 379 |
| 243 | 20250509 | 142100 | 4008653875 | 23600 | 23600 | 23650 | 23600 | 248 |
| 244 | 20250509 | 142000 | 4002795625 | 23650 | 23600 | 23650 | 23600 | 361 |
| 245 | 20250509 | 141900 | 3994269825 | 23650 | 23650 | 23650 | 23600 | 221 |
| 246 | 20250509 | 141800 | 3989046000 | 23650 | 23650 | 23700 | 23600 | 1615 |
| 247 | 20250509 | 141700 | 3950861500 | 23700 | 23700 | 23700 | 23650 | 390 |
| 248 | 20250509 | 141600 | 3941627850 | 23700 | 23700 | 23700 | 23650 | 129 |
| 249 | 20250509 | 141500 | 3938575500 | 23650 | 23700 | 23700 | 23650 | 141 |
| 250 | 20250509 | 141400 | 3935239100 | 23650 | 23700 | 23700 | 23650 | 206 |
| 251 | 20250509 | 141300 | 3930358550 | 23650 | 23700 | 23700 | 23650 | 1951 |
| 252 | 20250509 | 141200 | 3884201050 | 23700 | 23700 | 23700 | 23650 | 548 |
| 253 | 20250509 | 141100 | 3871227000 | 23650 | 23700 | 23700 | 23650 | 219 |
| 254 | 20250509 | 141000 | 3866040150 | 23700 | 23700 | 23700 | 23650 | 219 |
| 255 | 20250509 | 140900 | 3860858750 | 23700 | 23700 | 23700 | 23650 | 43 |
| 256 | 20250509 | 140800 | 3859840300 | 23700 | 23700 | 23700 | 23650 | 185 |
| 257 | 20250509 | 140700 | 3855462700 | 23700 | 23700 | 23700 | 23700 | 362 |
| 258 | 20250509 | 140600 | 3846883300 | 23700 | 23700 | 23700 | 23650 | 63 |
| 259 | 20250509 | 140500 | 3845391100 | 23700 | 23800 | 23800 | 23650 | 2184 |
| 260 | 20250509 | 140400 | 3793554750 | 23800 | 23800 | 23800 | 23750 | 166 |
| 261 | 20250509 | 140300 | 3789604450 | 23800 | 23700 | 23800 | 23700 | 886 |
| 262 | 20250509 | 140200 | 3768558550 | 23750 | 23750 | 23750 | 23700 | 252 |
| 263 | 20250509 | 140100 | 3762574300 | 23750 | 23700 | 23750 | 23700 | 99 |
| 264 | 20250509 | 140000 | 3760224350 | 23750 | 23750 | 23750 | 23700 | 437 |
| 265 | 20250509 | 135900 | 3749853450 | 23750 | 23700 | 23750 | 23700 | 179 |
| 266 | 20250509 | 135800 | 3745603400 | 23750 | 23700 | 23750 | 23700 | 281 |
| 267 | 20250509 | 135700 | 3738936550 | 23700 | 23750 | 23750 | 23700 | 45 |
| 268 | 20250509 | 135600 | 3737868450 | 23750 | 23750 | 23750 | 23700 | 299 |
| 269 | 20250509 | 135500 | 3730771350 | 23700 | 23750 | 23750 | 23700 | 222 |
| 270 | 20250509 | 135400 | 3725508700 | 23750 | 23700 | 23750 | 23700 | 247 |
| 271 | 20250509 | 135300 | 3719643400 | 23750 | 23750 | 23750 | 23700 | 358 |
| 272 | 20250509 | 135200 | 3711145350 | 23750 | 23750 | 23750 | 23700 | 369 |
| 273 | 20250509 | 135100 | 3702393700 | 23750 | 23750 | 23750 | 23700 | 191 |
| 274 | 20250509 | 135000 | 3697858450 | 23750 | 23750 | 23750 | 23700 | 257 |
| 275 | 20250509 | 134900 | 3691762800 | 23750 | 23700 | 23750 | 23700 | 200 |
| 276 | 20250509 | 134800 | 3687012850 | 23700 | 23750 | 23750 | 23700 | 286 |
| 277 | 20250509 | 134700 | 3680228000 | 23750 | 23750 | 23750 | 23700 | 145 |
| 278 | 20250509 | 134600 | 3676784800 | 23750 | 23750 | 23750 | 23750 | 380 |
| 279 | 20250509 | 134500 | 3667759800 | 23750 | 23700 | 23750 | 23700 | 60 |
| 280 | 20250509 | 134400 | 3666335450 | 23750 | 23750 | 23750 | 23700 | 238 |
| 281 | 20250509 | 134300 | 3660683000 | 23700 | 23750 | 23750 | 23700 | 224 |
| 282 | 20250509 | 134200 | 3655370400 | 23750 | 23700 | 23750 | 23700 | 118 |
| 283 | 20250509 | 134100 | 3652568400 | 23750 | 23750 | 23750 | 23700 | 513 |
| 284 | 20250509 | 134000 | 3640390300 | 23750 | 23750 | 23750 | 23700 | 136 |
| 285 | 20250509 | 133900 | 3637164800 | 23750 | 23750 | 23750 | 23700 | 165 |
| 286 | 20250509 | 133800 | 3633246300 | 23750 | 23700 | 23750 | 23700 | 117 |
| 287 | 20250509 | 133700 | 3630472250 | 23750 | 23725 | 23750 | 23700 | 186 |
| 288 | 20250509 | 133600 | 3626062975 | 23750 | 23750 | 23750 | 23700 | 186 |
| 289 | 20250509 | 133500 | 3621646075 | 23700 | 23750 | 23750 | 23700 | 114 |
| 290 | 20250509 | 133400 | 3618943525 | 23700 | 23750 | 23750 | 23700 | 302 |
| 291 | 20250509 | 133300 | 3611775925 | 23750 | 23725 | 23750 | 23700 | 162 |
| 292 | 20250509 | 133200 | 3607933825 | 23750 | 23750 | 23750 | 23750 | 63 |
| 293 | 20250509 | 133100 | 3606437575 | 23750 | 23800 | 23800 | 23700 | 917 |
| 294 | 20250509 | 133000 | 3584651325 | 23750 | 23800 | 23800 | 23750 | 48 |
| 295 | 20250509 | 132900 | 3583509175 | 23750 | 23800 | 23850 | 23750 | 739 |
| 296 | 20250509 | 132800 | 3565918625 | 23800 | 23800 | 23800 | 23700 | 2860 |
| 297 | 20250509 | 132700 | 3497970675 | 23750 | 23750 | 23800 | 23750 | 146 |
| 298 | 20250509 | 132600 | 3494502125 | 23800 | 23800 | 23800 | 23750 | 263 |
| 299 | 20250509 | 132500 | 3488243375 | 23800 | 23800 | 23800 | 23800 | 93 |
| 300 | 20250509 | 132400 | 3486029975 | 23750 | 23800 | 23800 | 23750 | 397 |
| 301 | 20250509 | 132300 | 3476591875 | 23800 | 23775 | 23800 | 23750 | 547 |
| 302 | 20250509 | 132200 | 3463580925 | 23800 | 23800 | 23800 | 23800 | 115 |
| 303 | 20250509 | 132100 | 3460843925 | 23800 | 23800 | 23800 | 23750 | 149 |
| 304 | 20250509 | 132000 | 3457298975 | 23800 | 23800 | 23800 | 23800 | 186 |
| 305 | 20250509 | 131900 | 3452872175 | 23800 | 23800 | 23800 | 23750 | 65 |
| 306 | 20250509 | 131800 | 3451325875 | 23800 | 23800 | 23800 | 23750 | 464 |
| 307 | 20250509 | 131700 | 3440288175 | 23750 | 23800 | 23800 | 23750 | 415 |
| 308 | 20250509 | 131600 | 3430419025 | 23750 | 23750 | 23800 | 23750 | 318 |
| 309 | 20250509 | 131500 | 3422856575 | 23800 | 23800 | 23800 | 23800 | 39 |
| 310 | 20250509 | 131400 | 3421928375 | 23800 | 23800 | 23800 | 23750 | 218 |
| 311 | 20250509 | 131300 | 3416746575 | 23800 | 23800 | 23800 | 23750 | 391 |
| 312 | 20250509 | 131200 | 3407446525 | 23800 | 23800 | 23800 | 23750 | 77 |
| 313 | 20250509 | 131100 | 3405614425 | 23800 | 23800 | 23800 | 23750 | 592 |
| 314 | 20250509 | 131000 | 3391533025 | 23750 | 23800 | 23800 | 23750 | 76 |
| 315 | 20250509 | 130900 | 3389724825 | 23750 | 23800 | 23800 | 23750 | 195 |
| 316 | 20250509 | 130800 | 3385085125 | 23800 | 23800 | 23800 | 23750 | 688 |
| 317 | 20250509 | 130700 | 3368715775 | 23800 | 23800 | 23800 | 23750 | 33 |
| 318 | 20250509 | 130600 | 3367931025 | 23800 | 23750 | 23800 | 23700 | 450 |
| 319 | 20250509 | 130500 | 3357250875 | 23750 | 23700 | 23750 | 23700 | 11 |
| 320 | 20250509 | 130400 | 3356990075 | 23750 | 23750 | 23750 | 23750 | 225 |
| 321 | 20250509 | 130300 | 3351646325 | 23700 | 23750 | 23750 | 23700 | 219 |
| 322 | 20250509 | 130200 | 3346448675 | 23750 | 23800 | 23800 | 23700 | 63 |
| 323 | 20250509 | 130100 | 3344950425 | 23750 | 23800 | 23800 | 23650 | 1751 |
| 324 | 20250509 | 130000 | 3303390475 | 23800 | 23800 | 23800 | 23750 | 256 |
| 325 | 20250509 | 125900 | 3297305525 | 23800 | 23800 | 23800 | 23750 | 70 |
| 326 | 20250509 | 125800 | 3295639625 | 23750 | 23800 | 23800 | 23750 | 275 |
| 327 | 20250509 | 125700 | 3289099825 | 23800 | 23750 | 23800 | 23750 | 25 |
| 328 | 20250509 | 125600 | 3288505325 | 23800 | 23800 | 23800 | 23750 | 128 |
| 329 | 20250509 | 125500 | 3285462975 | 23800 | 23750 | 23800 | 23700 | 800 |
| 330 | 20250509 | 125400 | 3266463375 | 23750 | 23750 | 23750 | 23700 | 91 |
| 331 | 20250509 | 125300 | 3264303075 | 23750 | 23800 | 23800 | 23700 | 450 |
| 332 | 20250509 | 125200 | 3253608125 | 23800 | 23750 | 23800 | 23750 | 872 |
| 333 | 20250509 | 125100 | 3232897075 | 23750 | 23750 | 23750 | 23750 | 20 |
| 334 | 20250509 | 125000 | 3232422075 | 23750 | 23800 | 23800 | 23750 | 236 |
| 335 | 20250509 | 124900 | 3226815175 | 23800 | 23800 | 23800 | 23800 | 50 |
| 336 | 20250509 | 124800 | 3225625175 | 23750 | 23750 | 23800 | 23750 | 123 |
| 337 | 20250509 | 124700 | 3222702775 | 23800 | 23750 | 23800 | 23750 | 55 |
| 338 | 20250509 | 124600 | 3221393825 | 23800 | 23800 | 23800 | 23750 | 256 |
| 339 | 20250509 | 124500 | 3215309575 | 23800 | 23800 | 23800 | 23750 | 266 |
| 340 | 20250509 | 124400 | 3208981175 | 23750 | 23800 | 23850 | 23750 | 186 |
| 341 | 20250509 | 124300 | 3204560325 | 23850 | 23800 | 23850 | 23750 | 275 |
| 342 | 20250509 | 124200 | 3198012775 | 23850 | 23800 | 23850 | 23700 | 1427 |
| 343 | 20250509 | 124100 | 3164114025 | 23850 | 23850 | 23850 | 23750 | 197 |
| 344 | 20250509 | 124000 | 3159416975 | 23850 | 23850 | 23850 | 23750 | 1007 |
| 345 | 20250509 | 123900 | 3135444475 | 23850 | 23750 | 23850 | 23750 | 117 |
| 346 | 20250509 | 123800 | 3132658875 | 23850 | 23750 | 23850 | 23750 | 551 |
| 347 | 20250509 | 123700 | 3119548925 | 23800 | 23800 | 23800 | 23800 | 36 |
| 348 | 20250509 | 123600 | 3118692125 | 23800 | 23800 | 23800 | 23750 | 83 |
| 349 | 20250509 | 123500 | 3116717275 | 23800 | 23800 | 23800 | 23750 | 268 |
| 350 | 20250509 | 123400 | 3110344775 | 23800 | 23800 | 23800 | 23750 | 17 |
| 351 | 20250509 | 123300 | 3109940775 | 23800 | 23800 | 23800 | 23750 | 163 |
| 352 | 20250509 | 123200 | 3106061875 | 23800 | 23750 | 23800 | 23750 | 101 |
| 353 | 20250509 | 123100 | 3103662125 | 23850 | 23750 | 23850 | 23750 | 566 |
| 354 | 20250509 | 123000 | 3090216125 | 23800 | 23800 | 23850 | 23750 | 475 |
| 355 | 20250509 | 122900 | 3078906825 | 23850 | 23800 | 23850 | 23800 | 95 |
| 356 | 20250509 | 122800 | 3076644575 | 23800 | 23800 | 23850 | 23800 | 612 |
| 357 | 20250509 | 122700 | 3062067125 | 23800 | 23800 | 23850 | 23800 | 227 |
| 358 | 20250509 | 122600 | 3056662875 | 23850 | 23750 | 23850 | 23750 | 3 |
| 359 | 20250509 | 122500 | 3056591425 | 23750 | 23850 | 23850 | 23750 | 244 |
| 360 | 20250509 | 122400 | 3050772925 | 23850 | 23850 | 23850 | 23750 | 370 |
| 361 | 20250509 | 122300 | 3041949525 | 23850 | 23850 | 23850 | 23750 | 206 |
| 362 | 20250509 | 122200 | 3037038425 | 23850 | 23850 | 23850 | 23800 | 401 |
| 363 | 20250509 | 122100 | 3027490625 | 23850 | 23850 | 23900 | 23800 | 433 |
| 364 | 20250509 | 122000 | 3017172575 | 23900 | 23900 | 23900 | 23800 | 1589 |
| 365 | 20250509 | 121900 | 2979266675 | 23850 | 23900 | 23900 | 23850 | 50 |
| 366 | 20250509 | 121800 | 2978072725 | 23850 | 23900 | 23950 | 23850 | 243 |
| 367 | 20250509 | 121700 | 2972270875 | 23950 | 23900 | 23950 | 23900 | 131 |
| 368 | 20250509 | 121600 | 2969133875 | 23950 | 23900 | 23950 | 23900 | 670 |
| 369 | 20250509 | 121500 | 2953120775 | 23950 | 23900 | 23950 | 23900 | 284 |
| 370 | 20250509 | 121400 | 2946324325 | 23950 | 23950 | 23950 | 23900 | 75 |
| 371 | 20250509 | 121300 | 2944529625 | 23900 | 23900 | 23950 | 23900 | 686 |
| 372 | 20250509 | 121200 | 2928131075 | 23900 | 23850 | 23950 | 23850 | 1270 |
| 373 | 20250509 | 121100 | 2897720225 | 23900 | 23950 | 23950 | 23900 | 2399 |
| 374 | 20250509 | 121000 | 2840381075 | 23950 | 23950 | 23950 | 23900 | 233 |
| 375 | 20250509 | 120900 | 2834801475 | 23950 | 23850 | 23950 | 23850 | 5723 |
| 376 | 20250509 | 120800 | 2697948875 | 23900 | 23850 | 23900 | 23850 | 65 |
| 377 | 20250509 | 120700 | 2696395975 | 23900 | 23850 | 23900 | 23850 | 359 |
| 378 | 20250509 | 120600 | 2687824725 | 23850 | 23850 | 23900 | 23850 | 201 |
| 379 | 20250509 | 120500 | 2683030625 | 23900 | 23850 | 23900 | 23850 | 244 |
| 380 | 20250509 | 120400 | 2677202575 | 23900 | 23900 | 23900 | 23850 | 56 |
| 381 | 20250509 | 120300 | 2675866125 | 23850 | 23900 | 23900 | 23800 | 544 |
| 382 | 20250509 | 120200 | 2662884225 | 23900 | 23850 | 23900 | 23850 | 268 |
| 383 | 20250509 | 120100 | 2656485975 | 23900 | 23850 | 23900 | 23850 | 237 |
| 384 | 20250509 | 120000 | 2650832275 | 23900 | 23850 | 23900 | 23800 | 211 |
| 385 | 20250509 | 115900 | 2645799750 | 23850 | 23900 | 23900 | 23850 | 859 |
| 386 | 20250509 | 115800 | 2625312000 | 23900 | 23850 | 23900 | 23850 | 130 |
| 387 | 20250509 | 115700 | 2622210200 | 23900 | 23850 | 23900 | 23850 | 235 |
| 388 | 20250509 | 115600 | 2616597175 | 23900 | 23850 | 23900 | 23850 | 125 |
| 389 | 20250509 | 115500 | 2613614625 | 23900 | 23950 | 23950 | 23850 | 342 |
| 390 | 20250509 | 115400 | 2605432675 | 23950 | 23850 | 23950 | 23850 | 1488 |
| 391 | 20250509 | 115300 | 2569849875 | 23900 | 23850 | 23900 | 23850 | 284 |
| 392 | 20250509 | 115200 | 2563069125 | 23900 | 23900 | 23900 | 23900 | 1117 |
| 393 | 20250509 | 115100 | 2536372825 | 23900 | 23850 | 23900 | 23800 | 211 |
| 394 | 20250509 | 115000 | 2531338450 | 23850 | 23850 | 23850 | 23825 | 214 |
| 395 | 20250509 | 114900 | 2526234575 | 23850 | 23800 | 23850 | 23800 | 440 |
| 396 | 20250509 | 114800 | 2515756425 | 23750 | 23850 | 23850 | 23750 | 64 |
| 397 | 20250509 | 114700 | 2514230225 | 23850 | 23800 | 23850 | 23750 | 556 |
| 398 | 20250509 | 114600 | 2500993725 | 23800 | 23750 | 23850 | 23750 | 329 |
| 399 | 20250509 | 114500 | 2493167025 | 23850 | 23800 | 23850 | 23750 | 837 |
| 400 | 20250509 | 114400 | 2473236775 | 23800 | 23750 | 23800 | 23750 | 499 |
| 401 | 20250509 | 114300 | 2461382975 | 23750 | 23800 | 23800 | 23750 | 396 |
| 402 | 20250509 | 114200 | 2451977325 | 23800 | 23800 | 23800 | 23750 | 758 |
| 403 | 20250509 | 114100 | 2433937425 | 23850 | 23850 | 23850 | 23800 | 127 |
| 404 | 20250509 | 114000 | 2430911975 | 23850 | 23900 | 23900 | 23800 | 1000 |
| 405 | 20250509 | 113900 | 2407041025 | 23800 | 23800 | 23900 | 23800 | 945 |
| 406 | 20250509 | 113800 | 2384474225 | 23850 | 23850 | 23900 | 23850 | 253 |
| 407 | 20250509 | 113700 | 2378439825 | 23850 | 23850 | 23850 | 23800 | 203 |
| 408 | 20250509 | 113600 | 2373598925 | 23850 | 23850 | 23850 | 23850 | 50 |
| 409 | 20250509 | 113500 | 2372406425 | 23850 | 23850 | 23850 | 23800 | 58 |
| 410 | 20250509 | 113400 | 2371023825 | 23850 | 23850 | 23900 | 23800 | 794 |
| 411 | 20250509 | 113300 | 2352088675 | 23850 | 23900 | 23900 | 23850 | 83 |
| 412 | 20250509 | 113200 | 2350105725 | 23900 | 23950 | 23950 | 23850 | 533 |
| 413 | 20250509 | 113100 | 2337367725 | 23900 | 23900 | 23950 | 23850 | 976 |
| 414 | 20250509 | 113000 | 2314041825 | 23900 | 23900 | 23900 | 23850 | 249 |
| 415 | 20250509 | 112900 | 2308091275 | 23900 | 23900 | 23950 | 23900 | 1621 |
| 416 | 20250509 | 112800 | 2269289275 | 23950 | 23900 | 23950 | 23850 | 1668 |
| 417 | 20250509 | 112700 | 2229409675 | 23950 | 23850 | 23950 | 23850 | 248 |
| 418 | 20250509 | 112600 | 2223483325 | 23900 | 23950 | 23950 | 23850 | 43 |
| 419 | 20250509 | 112500 | 2222455325 | 23950 | 23850 | 23950 | 23850 | 1940 |
| 420 | 20250509 | 112400 | 2176077575 | 23900 | 23850 | 23900 | 23850 | 1773 |
| 421 | 20250509 | 112300 | 2133767200 | 23850 | 23900 | 23900 | 23850 | 406 |
| 422 | 20250509 | 112200 | 2124075375 | 23850 | 23900 | 23950 | 23850 | 955 |
| 423 | 20250509 | 112100 | 2101252175 | 23900 | 23900 | 23900 | 23850 | 761 |
| 424 | 20250509 | 112000 | 2083068525 | 23900 | 23750 | 23900 | 23750 | 5374 |
| 425 | 20250509 | 111900 | 1954923175 | 23750 | 23750 | 23800 | 23700 | 2055 |
| 426 | 20250509 | 111800 | 1906101375 | 23750 | 23750 | 23750 | 23700 | 146 |
| 427 | 20250509 | 111700 | 1902635425 | 23750 | 23700 | 23750 | 23700 | 881 |
| 428 | 20250509 | 111600 | 1881727625 | 23750 | 23700 | 23750 | 23650 | 1845 |
| 429 | 20250509 | 111500 | 1837975450 | 23700 | 23700 | 23700 | 23650 | 229 |
| 430 | 20250509 | 111400 | 1832551075 | 23650 | 23700 | 23700 | 23650 | 297 |
| 431 | 20250509 | 111300 | 1825513425 | 23700 | 23650 | 23700 | 23650 | 262 |
| 432 | 20250509 | 111200 | 1819305425 | 23700 | 23700 | 23700 | 23650 | 273 |
| 433 | 20250509 | 111100 | 1812835675 | 23700 | 23700 | 23700 | 23650 | 176 |
| 434 | 20250509 | 111000 | 1808665525 | 23700 | 23700 | 23700 | 23650 | 149 |
| 435 | 20250509 | 110900 | 1805134925 | 23700 | 23700 | 23700 | 23650 | 258 |
| 436 | 20250509 | 110800 | 1799021925 | 23650 | 23650 | 23700 | 23650 | 110 |
| 437 | 20250509 | 110700 | 1796416625 | 23700 | 23650 | 23750 | 23650 | 113 |
| 438 | 20250509 | 110600 | 1793735125 | 23750 | 23700 | 23750 | 23600 | 1866 |
| 439 | 20250509 | 110500 | 1749496075 | 23600 | 23600 | 23700 | 23600 | 510 |
| 440 | 20250509 | 110400 | 1737442675 | 23600 | 23650 | 23700 | 23600 | 448 |
| 441 | 20250509 | 110300 | 1726838625 | 23700 | 23650 | 23700 | 23650 | 1029 |
| 442 | 20250509 | 110200 | 1702496325 | 23700 | 23700 | 23700 | 23650 | 381 |
| 443 | 20250509 | 110100 | 1693478625 | 23650 | 23650 | 23700 | 23650 | 108 |
| 444 | 20250509 | 110000 | 1690920225 | 23700 | 23650 | 23700 | 23600 | 246 |
| 445 | 20250509 | 105900 | 1685099025 | 23650 | 23650 | 23650 | 23600 | 140 |
| 446 | 20250509 | 105800 | 1681789475 | 23650 | 23700 | 23700 | 23600 | 204 |
| 447 | 20250509 | 105700 | 1676961625 | 23700 | 23650 | 23750 | 23600 | 5532 |
| 448 | 20250509 | 105600 | 1545932375 | 23650 | 23650 | 23650 | 23600 | 218 |
| 449 | 20250509 | 105500 | 1540777425 | 23600 | 23600 | 23650 | 23550 | 288 |
| 450 | 20250509 | 105400 | 1533973975 | 23600 | 23600 | 23650 | 23550 | 423 |
| 451 | 20250509 | 105300 | 1523983275 | 23600 | 23600 | 23650 | 23550 | 339 |
| 452 | 20250509 | 105200 | 1515979175 | 23550 | 23650 | 23650 | 23550 | 205 |
| 453 | 20250509 | 105100 | 1511139975 | 23650 | 23600 | 23650 | 23550 | 485 |
| 454 | 20250509 | 105000 | 1499690875 | 23600 | 23550 | 23600 | 23550 | 309 |
| 455 | 20250509 | 104900 | 1492399975 | 23550 | 23600 | 23650 | 23550 | 364 |
| 456 | 20250509 | 104800 | 1483808025 | 23550 | 23600 | 23650 | 23550 | 447 |
| 457 | 20250509 | 104700 | 1473262425 | 23650 | 23650 | 23650 | 23600 | 131 |
| 458 | 20250509 | 104600 | 1470165925 | 23650 | 23600 | 23650 | 23600 | 147 |
| 459 | 20250509 | 104500 | 1466690375 | 23650 | 23650 | 23650 | 23600 | 172 |
| 460 | 20250509 | 104400 | 1462626225 | 23600 | 23600 | 23650 | 23550 | 234 |
| 461 | 20250509 | 104300 | 1457103375 | 23600 | 23600 | 23650 | 23550 | 303 |
| 462 | 20250509 | 104200 | 1449952575 | 23600 | 23650 | 23650 | 23550 | 499 |
| 463 | 20250509 | 104100 | 1438162825 | 23650 | 23550 | 23650 | 23550 | 248 |
| 464 | 20250509 | 104000 | 1432304675 | 23600 | 23650 | 23650 | 23550 | 293 |
| 465 | 20250509 | 103900 | 1425391175 | 23550 | 23650 | 23650 | 23550 | 230 |
| 466 | 20250509 | 103800 | 1419957575 | 23650 | 23650 | 23650 | 23550 | 199 |
| 467 | 20250509 | 103700 | 1415258525 | 23650 | 23550 | 23650 | 23550 | 149 |
| 468 | 20250509 | 103600 | 1411740725 | 23650 | 23650 | 23650 | 23550 | 155 |
| 469 | 20250509 | 103500 | 1408081275 | 23600 | 23650 | 23650 | 23600 | 326 |
| 470 | 20250509 | 103400 | 1400378075 | 23650 | 23600 | 23650 | 23550 | 3823 |
| 471 | 20250509 | 103300 | 1310083925 | 23600 | 23550 | 23600 | 23550 | 495 |
| 472 | 20250509 | 103200 | 1298403025 | 23600 | 23550 | 23600 | 23550 | 130 |
| 473 | 20250509 | 103100 | 1295335775 | 23600 | 23600 | 23600 | 23550 | 185 |
| 474 | 20250509 | 103000 | 1290970875 | 23600 | 23550 | 23600 | 23550 | 102 |
| 475 | 20250509 | 102900 | 1288564475 | 23550 | 23600 | 23600 | 23550 | 206 |
| 476 | 20250509 | 102800 | 1283704075 | 23600 | 23600 | 23600 | 23550 | 218 |
| 477 | 20250509 | 102700 | 1278561375 | 23600 | 23600 | 23600 | 23550 | 173 |
| 478 | 20250509 | 102600 | 1274479175 | 23550 | 23600 | 23600 | 23550 | 429 |
| 479 | 20250509 | 102500 | 1264355925 | 23600 | 23600 | 23600 | 23550 | 290 |
| 480 | 20250509 | 102400 | 1257512825 | 23600 | 23600 | 23600 | 23550 | 2032 |
| 481 | 20250509 | 102300 | 1209575425 | 23600 | 23550 | 23600 | 23500 | 382 |
| 482 | 20250509 | 102200 | 1200572475 | 23500 | 23550 | 23550 | 23500 | 201 |
| 483 | 20250509 | 102100 | 1195841475 | 23550 | 23600 | 23600 | 23450 | 851 |
| 484 | 20250509 | 102000 | 1175829325 | 23550 | 23600 | 23600 | 23550 | 183 |
| 485 | 20250509 | 101900 | 1171515575 | 23600 | 23550 | 23600 | 23500 | 100 |
| 486 | 20250509 | 101800 | 1169160075 | 23600 | 23600 | 23600 | 23550 | 78 |
| 487 | 20250509 | 101700 | 1167322675 | 23600 | 23600 | 23600 | 23500 | 151 |
| 488 | 20250509 | 101600 | 1163764975 | 23600 | 23550 | 23600 | 23500 | 409 |
| 489 | 20250509 | 101500 | 1154130025 | 23550 | 23500 | 23600 | 23500 | 149 |
| 490 | 20250509 | 101400 | 1150618575 | 23550 | 23550 | 23600 | 23500 | 1517 |
| 491 | 20250509 | 101300 | 1114877775 | 23500 | 23550 | 23550 | 23500 | 164 |
| 492 | 20250509 | 101200 | 1111016575 | 23550 | 23550 | 23550 | 23500 | 379 |
| 493 | 20250509 | 101100 | 1102104125 | 23550 | 23525 | 23550 | 23500 | 528 |
| 494 | 20250509 | 101000 | 1089683750 | 23550 | 23500 | 23600 | 23500 | 201 |
| 495 | 20250509 | 100900 | 1084949400 | 23600 | 23600 | 23600 | 23500 | 438 |
| 496 | 20250509 | 100800 | 1074630500 | 23550 | 23550 | 23600 | 23550 | 339 |
| 497 | 20250509 | 100700 | 1066644900 | 23600 | 23600 | 23600 | 23550 | 193 |
| 498 | 20250509 | 100600 | 1062095150 | 23600 | 23550 | 23600 | 23550 | 237 |
| 499 | 20250509 | 100500 | 1056509650 | 23550 | 23550 | 23600 | 23550 | 152 |
| 500 | 20250509 | 100400 | 1052928700 | 23600 | 23600 | 23600 | 23500 | 389 |
| 501 | 20250509 | 100300 | 1043768600 | 23550 | 23600 | 23650 | 23550 | 358 |
| 502 | 20250509 | 100200 | 1035331800 | 23600 | 23550 | 23650 | 23550 | 238 |
| 503 | 20250509 | 100100 | 1029721050 | 23650 | 23500 | 23700 | 23500 | 6553 |
| 504 | 20250509 | 100000 | 875241850 | 23500 | 23500 | 23500 | 23450 | 40 |
| 505 | 20250509 | 095900 | 874302950 | 23450 | 23450 | 23450 | 23450 | 28 |
| 506 | 20250509 | 095800 | 873646350 | 23450 | 23550 | 23550 | 23450 | 349 |
| 507 | 20250509 | 095700 | 865444600 | 23550 | 23400 | 23650 | 23400 | 6533 |
| 508 | 20250509 | 095600 | 711523250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 509 | 20250509 | 095500 | 711523250 | 23500 | 23500 | 23500 | 23400 | 83 |
| 510 | 20250509 | 095400 | 709574050 | 23500 | 23550 | 23550 | 23450 | 579 |
| 511 | 20250509 | 095300 | 695976850 | 23550 | 23400 | 23550 | 23350 | 865 |
| 512 | 20250509 | 095200 | 675707450 | 23400 | 23450 | 23450 | 23400 | 10 |
| 513 | 20250509 | 095100 | 675473000 | 23450 | 23400 | 23450 | 23400 | 683 |
| 514 | 20250509 | 095000 | 659488450 | 23450 | 23450 | 23450 | 23400 | 168 |
| 515 | 20250509 | 094900 | 655552050 | 23450 | 23350 | 23450 | 23350 | 990 |
| 516 | 20250509 | 094800 | 632389400 | 23350 | 23400 | 23400 | 23350 | 120 |
| 517 | 20250509 | 094700 | 629586950 | 23350 | 23350 | 23400 | 23350 | 213 |
| 518 | 20250509 | 094600 | 624612300 | 23400 | 23350 | 23400 | 23350 | 46 |
| 519 | 20250509 | 094500 | 623536550 | 23400 | 23400 | 23400 | 23400 | 4 |
| 520 | 20250509 | 094400 | 623442950 | 23350 | 23350 | 23400 | 23350 | 349 |
| 521 | 20250509 | 094300 | 615289950 | 23400 | 23350 | 23400 | 23350 | 70 |
| 522 | 20250509 | 094200 | 613654900 | 23400 | 23400 | 23400 | 23350 | 828 |
| 523 | 20250509 | 094100 | 594280350 | 23400 | 23400 | 23450 | 23350 | 254 |
| 524 | 20250509 | 094000 | 588336450 | 23400 | 23450 | 23450 | 23400 | 80 |
| 525 | 20250509 | 093900 | 586462500 | 23400 | 23400 | 23450 | 23400 | 521 |
| 526 | 20250509 | 093800 | 574267400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 527 | 20250509 | 093700 | 574267400 | 23400 | 23400 | 23450 | 23400 | 15 |
| 528 | 20250509 | 093600 | 573916350 | 23400 | 23450 | 23500 | 23400 | 299 |
| 529 | 20250509 | 093500 | 566918400 | 23400 | 23550 | 23550 | 23400 | 159 |
| 530 | 20250509 | 093400 | 563174700 | 23550 | 23350 | 23550 | 23350 | 492 |
| 531 | 20250509 | 093300 | 551654000 | 23400 | 23400 | 23400 | 23350 | 323 |
| 532 | 20250509 | 093200 | 544095850 | 23550 | 23350 | 23550 | 23350 | 1192 |
| 533 | 20250509 | 093100 | 516151100 | 23350 | 23350 | 23350 | 23350 | 33 |
| 534 | 20250509 | 093000 | 515380550 | 23350 | 23400 | 23400 | 23350 | 5 |
| 535 | 20250509 | 092900 | 515263750 | 23400 | 23300 | 23400 | 23300 | 958 |
| 536 | 20250509 | 092800 | 492926500 | 23350 | 23400 | 23400 | 23350 | 316 |
| 537 | 20250509 | 092700 | 485544300 | 23500 | 23500 | 23500 | 23350 | 723 |
| 538 | 20250509 | 092600 | 468621950 | 23500 | 23500 | 23500 | 23500 | 47 |
| 539 | 20250509 | 092500 | 467517450 | 23400 | 23500 | 23500 | 23400 | 193 |
| 540 | 20250509 | 092400 | 462998250 | 23450 | 23500 | 23500 | 23450 | 110 |
| 541 | 20250509 | 092300 | 460415000 | 23500 | 23450 | 23550 | 23450 | 274 |
| 542 | 20250509 | 092200 | 453970650 | 23500 | 23450 | 23500 | 23400 | 2376 |
| 543 | 20250509 | 092100 | 398247600 | 23550 | 23500 | 23550 | 23350 | 4554 |
| 544 | 20250509 | 092000 | 291292000 | 23500 | 23500 | 23500 | 23400 | 1516 |
| 545 | 20250509 | 091900 | 255706800 | 23500 | 23450 | 23500 | 23450 | 152 |
| 546 | 20250509 | 091800 | 252139850 | 23500 | 23450 | 23500 | 23400 | 166 |
| 547 | 20250509 | 091700 | 248251150 | 23450 | 23350 | 23500 | 23350 | 1058 |
| 548 | 20250509 | 091600 | 223493550 | 23450 | 23400 | 23450 | 23400 | 227 |
| 549 | 20250509 | 091500 | 218177500 | 23400 | 23450 | 23450 | 23400 | 6 |
| 550 | 20250509 | 091400 | 218037050 | 23450 | 23350 | 23450 | 23350 | 930 |
| 551 | 20250509 | 091300 | 196261750 | 23450 | 23300 | 23450 | 23300 | 274 |
| 552 | 20250509 | 091200 | 189870950 | 23350 | 23350 | 23350 | 23350 | 24 |
| 553 | 20250509 | 091100 | 189310550 | 23450 | 23400 | 23450 | 23400 | 112 |
| 554 | 20250509 | 091000 | 186688650 | 23350 | 23400 | 23400 | 23350 | 14 |
| 555 | 20250509 | 090900 | 186361300 | 23500 | 23350 | 23500 | 23350 | 735 |
| 556 | 20250509 | 090800 | 169153100 | 23450 | 23350 | 23450 | 23350 | 267 |
| 557 | 20250509 | 090700 | 162913050 | 23450 | 23350 | 23450 | 23350 | 705 |
| 558 | 20250509 | 090600 | 146445150 | 23350 | 23450 | 23450 | 23350 | 17 |
| 559 | 20250509 | 090500 | 146046800 | 23350 | 23350 | 23450 | 23350 | 289 |
| 560 | 20250509 | 090400 | 139290000 | 23350 | 23400 | 23400 | 23300 | 96 |
| 561 | 20250509 | 090300 | 137049000 | 23400 | 23350 | 23400 | 23300 | 203 |
| 562 | 20250509 | 090200 | 132313900 | 23350 | 23350 | 23400 | 23300 | 118 |
| 563 | 20250509 | 090100 | 129557450 | 23450 | 23550 | 23600 | 23400 | 548 |
| 564 | 20250509 | 090000 | 116695350 | 23500 | 23450 | 23650 | 23350 | 4964 |