31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250514 | 183300 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 11585 |
| 3 | 20250514 | 183200 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 4 | 20250514 | 183100 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 5 | 20250514 | 183000 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 6 | 20250514 | 182900 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 7 | 20250514 | 182800 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 8 | 20250514 | 182700 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 9 | 20250514 | 182600 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 10 | 20250514 | 182500 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 11 | 20250514 | 182400 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 12 | 20250514 | 182300 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 13 | 20250514 | 182200 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 14 | 20250514 | 182100 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 15 | 20250514 | 182000 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 16 | 20250514 | 181900 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 17 | 20250514 | 181800 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 18 | 20250514 | 181700 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 19 | 20250514 | 181600 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 20 | 20250514 | 181500 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 21 | 20250514 | 181400 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 22 | 20250514 | 181300 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 23 | 20250514 | 181200 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 24 | 20250514 | 181100 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 25 | 20250514 | 181000 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 26 | 20250514 | 180900 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 27 | 20250514 | 180800 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 28 | 20250514 | 180700 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 29 | 20250514 | 180600 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 30 | 20250514 | 180500 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 31 | 20250514 | 180400 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 32 | 20250514 | 180300 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 11585 |
| 33 | 20250514 | 180200 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 34 | 20250514 | 180100 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 35 | 20250514 | 180000 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 36 | 20250514 | 175900 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 37 | 20250514 | 175800 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 38 | 20250514 | 175700 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 39 | 20250514 | 175600 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 40 | 20250514 | 175500 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 41 | 20250514 | 175400 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 42 | 20250514 | 175300 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 43 | 20250514 | 175200 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 44 | 20250514 | 175100 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 45 | 20250514 | 175000 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 46 | 20250514 | 174900 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 47 | 20250514 | 174800 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 48 | 20250514 | 174700 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 49 | 20250514 | 174600 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 50 | 20250514 | 174500 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 51 | 20250514 | 174400 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 52 | 20250514 | 174300 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 53 | 20250514 | 174200 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 54 | 20250514 | 174100 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 55 | 20250514 | 174000 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 56 | 20250514 | 173900 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 57 | 20250514 | 173800 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 58 | 20250514 | 173700 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 59 | 20250514 | 173600 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 60 | 20250514 | 173500 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 61 | 20250514 | 173400 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 62 | 20250514 | 173300 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 11585 |
| 63 | 20250514 | 173200 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 64 | 20250514 | 173100 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 65 | 20250514 | 173000 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 66 | 20250514 | 172900 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 67 | 20250514 | 172800 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 68 | 20250514 | 172700 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 69 | 20250514 | 172600 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 70 | 20250514 | 172500 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 71 | 20250514 | 172400 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 72 | 20250514 | 172300 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 73 | 20250514 | 172200 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 74 | 20250514 | 172100 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 75 | 20250514 | 172000 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 76 | 20250514 | 171900 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 77 | 20250514 | 171800 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 78 | 20250514 | 171700 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 79 | 20250514 | 171600 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 80 | 20250514 | 171500 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 81 | 20250514 | 171400 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 82 | 20250514 | 171300 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 83 | 20250514 | 171200 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 84 | 20250514 | 171100 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 85 | 20250514 | 171000 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 86 | 20250514 | 170900 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 87 | 20250514 | 170800 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 88 | 20250514 | 170700 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 89 | 20250514 | 170600 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 90 | 20250514 | 170500 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 91 | 20250514 | 170400 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 92 | 20250514 | 170300 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 11585 |
| 93 | 20250514 | 170200 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 94 | 20250514 | 170100 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 95 | 20250514 | 170000 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 96 | 20250514 | 165900 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 97 | 20250514 | 165800 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 98 | 20250514 | 165700 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 99 | 20250514 | 165600 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 100 | 20250514 | 165500 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 101 | 20250514 | 165400 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 102 | 20250514 | 165300 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 103 | 20250514 | 165200 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 104 | 20250514 | 165100 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 105 | 20250514 | 165000 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 106 | 20250514 | 164900 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 107 | 20250514 | 164800 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 108 | 20250514 | 164700 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 109 | 20250514 | 164600 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 110 | 20250514 | 164500 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 111 | 20250514 | 164400 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 112 | 20250514 | 164300 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 113 | 20250514 | 164200 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 114 | 20250514 | 164100 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 115 | 20250514 | 164000 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 116 | 20250514 | 163900 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 117 | 20250514 | 163800 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 118 | 20250514 | 163700 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 119 | 20250514 | 163600 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 120 | 20250514 | 163500 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 121 | 20250514 | 163400 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 122 | 20250514 | 163300 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 11585 |
| 123 | 20250514 | 163200 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 124 | 20250514 | 163100 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 125 | 20250514 | 163000 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 126 | 20250514 | 162900 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 127 | 20250514 | 162800 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 128 | 20250514 | 162700 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 129 | 20250514 | 162600 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 130 | 20250514 | 162500 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 131 | 20250514 | 162400 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 132 | 20250514 | 162300 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 133 | 20250514 | 162200 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 134 | 20250514 | 162100 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 135 | 20250514 | 162000 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 136 | 20250514 | 161900 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 137 | 20250514 | 161800 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 138 | 20250514 | 161700 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 139 | 20250514 | 161600 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 140 | 20250514 | 161500 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 141 | 20250514 | 161400 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 142 | 20250514 | 161300 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 143 | 20250514 | 161200 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 144 | 20250514 | 161100 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 145 | 20250514 | 161000 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 146 | 20250514 | 160900 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 147 | 20250514 | 160800 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 148 | 20250514 | 160700 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 149 | 20250514 | 160600 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 150 | 20250514 | 160500 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 151 | 20250514 | 160400 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 152 | 20250514 | 160300 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 11585 |
| 153 | 20250514 | 160200 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 154 | 20250514 | 160100 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 155 | 20250514 | 160000 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 156 | 20250514 | 155900 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 157 | 20250514 | 155800 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 158 | 20250514 | 155700 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 159 | 20250514 | 155600 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 160 | 20250514 | 155500 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 161 | 20250514 | 155400 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 162 | 20250514 | 155300 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 163 | 20250514 | 155200 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 164 | 20250514 | 155100 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 165 | 20250514 | 155000 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 166 | 20250514 | 154900 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 167 | 20250514 | 154800 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 168 | 20250514 | 154700 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 169 | 20250514 | 154600 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 170 | 20250514 | 154500 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 171 | 20250514 | 154400 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 172 | 20250514 | 154300 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 173 | 20250514 | 154200 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 174 | 20250514 | 154100 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 175 | 20250514 | 154000 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 176 | 20250514 | 153900 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 177 | 20250514 | 153800 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 178 | 20250514 | 153700 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 179 | 20250514 | 153600 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 180 | 20250514 | 153500 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 181 | 20250514 | 153400 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 182 | 20250514 | 153300 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 11585 |
| 183 | 20250514 | 153200 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 184 | 20250514 | 153100 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 0 |
| 185 | 20250514 | 153000 | 13529924875 | 24450 | 24450 | 24450 | 24450 | 11585 |
| 186 | 20250514 | 152900 | 13246671625 | 24450 | 24450 | 24450 | 24450 | 0 |
| 187 | 20250514 | 152800 | 13246671625 | 24450 | 24450 | 24450 | 24450 | 0 |
| 188 | 20250514 | 152700 | 13246671625 | 24450 | 24450 | 24450 | 24450 | 0 |
| 189 | 20250514 | 152600 | 13246671625 | 24450 | 24450 | 24450 | 24450 | 0 |
| 190 | 20250514 | 152500 | 13246671625 | 24450 | 24450 | 24450 | 24450 | 0 |
| 191 | 20250514 | 152400 | 13246671625 | 24450 | 24450 | 24450 | 24450 | 0 |
| 192 | 20250514 | 152300 | 13246671625 | 24450 | 24450 | 24450 | 24450 | 0 |
| 193 | 20250514 | 152200 | 13246671625 | 24450 | 24450 | 24450 | 24450 | 0 |
| 194 | 20250514 | 152100 | 13246671625 | 24450 | 24450 | 24450 | 24450 | 0 |
| 195 | 20250514 | 152000 | 13246671625 | 24450 | 24450 | 24450 | 24450 | 0 |
| 196 | 20250514 | 151900 | 13246671625 | 24450 | 24350 | 24450 | 24350 | 4164 |
| 197 | 20250514 | 151800 | 13144895875 | 24400 | 24400 | 24500 | 24400 | 2845 |
| 198 | 20250514 | 151700 | 13075389475 | 24400 | 24400 | 24400 | 24375 | 1617 |
| 199 | 20250514 | 151600 | 13035934700 | 24400 | 24450 | 24450 | 24350 | 2761 |
| 200 | 20250514 | 151500 | 12968549600 | 24450 | 24400 | 24450 | 24400 | 3062 |
| 201 | 20250514 | 151400 | 12893799550 | 24400 | 24400 | 24450 | 24400 | 2862 |
| 202 | 20250514 | 151300 | 12823920050 | 24400 | 24400 | 24400 | 24350 | 2908 |
| 203 | 20250514 | 151200 | 12753021825 | 24400 | 24400 | 24400 | 24350 | 3142 |
| 204 | 20250514 | 151100 | 12676412275 | 24400 | 24350 | 24400 | 24350 | 1781 |
| 205 | 20250514 | 151000 | 12633002775 | 24350 | 24300 | 24350 | 24300 | 4379 |
| 206 | 20250514 | 150900 | 12526381700 | 24350 | 24350 | 24350 | 24300 | 1463 |
| 207 | 20250514 | 150800 | 12490759425 | 24350 | 24350 | 24350 | 24300 | 3829 |
| 208 | 20250514 | 150700 | 12397568000 | 24350 | 24250 | 24350 | 24250 | 5186 |
| 209 | 20250514 | 150600 | 12271589700 | 24250 | 24200 | 24250 | 24150 | 2957 |
| 210 | 20250514 | 150500 | 12200015825 | 24200 | 24150 | 24200 | 24150 | 990 |
| 211 | 20250514 | 150400 | 12176057875 | 24200 | 24200 | 24200 | 24150 | 416 |
| 212 | 20250514 | 150300 | 12165990925 | 24200 | 24150 | 24200 | 24150 | 6311 |
| 213 | 20250514 | 150200 | 12013573325 | 24150 | 24150 | 24150 | 24100 | 1461 |
| 214 | 20250514 | 150100 | 11978299925 | 24150 | 24150 | 24150 | 24100 | 704 |
| 215 | 20250514 | 150000 | 11961302025 | 24150 | 24100 | 24150 | 24100 | 111 |
| 216 | 20250514 | 145900 | 11958623725 | 24100 | 24150 | 24150 | 24100 | 963 |
| 217 | 20250514 | 145800 | 11935368675 | 24150 | 24200 | 24200 | 24100 | 3896 |
| 218 | 20250514 | 145700 | 11841294175 | 24200 | 24200 | 24200 | 24200 | 107 |
| 219 | 20250514 | 145600 | 11838704775 | 24200 | 24200 | 24200 | 24150 | 250 |
| 220 | 20250514 | 145500 | 11832656000 | 24200 | 24200 | 24200 | 24150 | 902 |
| 221 | 20250514 | 145400 | 11810852600 | 24200 | 24200 | 24200 | 24150 | 175 |
| 222 | 20250514 | 145300 | 11806618650 | 24200 | 24200 | 24200 | 24150 | 494 |
| 223 | 20250514 | 145200 | 11794667200 | 24150 | 24200 | 24200 | 24150 | 448 |
| 224 | 20250514 | 145100 | 11783831950 | 24150 | 24150 | 24200 | 24150 | 330 |
| 225 | 20250514 | 145000 | 11775853250 | 24200 | 24150 | 24200 | 24150 | 1412 |
| 226 | 20250514 | 144900 | 11741734350 | 24200 | 24200 | 24200 | 24150 | 140 |
| 227 | 20250514 | 144800 | 11738347950 | 24200 | 24200 | 24200 | 24150 | 422 |
| 228 | 20250514 | 144700 | 11728154000 | 24150 | 24200 | 24200 | 24150 | 26 |
| 229 | 20250514 | 144600 | 11727525900 | 24200 | 24200 | 24200 | 24200 | 4 |
| 230 | 20250514 | 144500 | 11727429100 | 24150 | 24150 | 24200 | 24150 | 379 |
| 231 | 20250514 | 144400 | 11718264850 | 24150 | 24200 | 24200 | 24150 | 70 |
| 232 | 20250514 | 144300 | 11716571350 | 24200 | 24200 | 24200 | 24150 | 1858 |
| 233 | 20250514 | 144200 | 11671622100 | 24150 | 24200 | 24200 | 24150 | 240 |
| 234 | 20250514 | 144100 | 11665825950 | 24150 | 24150 | 24200 | 24150 | 26 |
| 235 | 20250514 | 144000 | 11665197750 | 24150 | 24200 | 24200 | 24150 | 1271 |
| 236 | 20250514 | 143900 | 11634488950 | 24150 | 24200 | 24200 | 24150 | 258 |
| 237 | 20250514 | 143800 | 11628245850 | 24150 | 24200 | 24200 | 24150 | 2748 |
| 238 | 20250514 | 143700 | 11561849650 | 24150 | 24150 | 24200 | 24150 | 3571 |
| 239 | 20250514 | 143600 | 11475609950 | 24150 | 24150 | 24200 | 24150 | 3621 |
| 240 | 20250514 | 143500 | 11388132350 | 24150 | 24175 | 24200 | 24150 | 209 |
| 241 | 20250514 | 143400 | 11383078175 | 24200 | 24150 | 24200 | 24150 | 226 |
| 242 | 20250514 | 143300 | 11377619125 | 24175 | 24200 | 24200 | 24175 | 15 |
| 243 | 20250514 | 143200 | 11377256150 | 24200 | 24200 | 24200 | 24150 | 617 |
| 244 | 20250514 | 143100 | 11362353950 | 24150 | 24200 | 24200 | 24150 | 935 |
| 245 | 20250514 | 143000 | 11339727500 | 24200 | 24200 | 24200 | 24200 | 99 |
| 246 | 20250514 | 142900 | 11337331700 | 24200 | 24200 | 24250 | 24200 | 364 |
| 247 | 20250514 | 142800 | 11328522400 | 24200 | 24200 | 24200 | 24200 | 1812 |
| 248 | 20250514 | 142700 | 11284672000 | 24250 | 24250 | 24250 | 24250 | 206 |
| 249 | 20250514 | 142600 | 11279676500 | 24250 | 24250 | 24300 | 24200 | 1099 |
| 250 | 20250514 | 142500 | 11253025700 | 24250 | 24250 | 24250 | 24250 | 2116 |
| 251 | 20250514 | 142400 | 11201712700 | 24300 | 24300 | 24350 | 24250 | 1646 |
| 252 | 20250514 | 142300 | 11161747700 | 24300 | 24300 | 24300 | 24250 | 1776 |
| 253 | 20250514 | 142200 | 11118591750 | 24300 | 24300 | 24350 | 24250 | 1470 |
| 254 | 20250514 | 142100 | 11082907550 | 24300 | 24300 | 24350 | 24250 | 985 |
| 255 | 20250514 | 142000 | 11058971500 | 24300 | 24400 | 24400 | 24300 | 3956 |
| 256 | 20250514 | 141900 | 10962717700 | 24375 | 24350 | 24400 | 24325 | 1246 |
| 257 | 20250514 | 141800 | 10932376575 | 24350 | 24350 | 24400 | 24300 | 5550 |
| 258 | 20250514 | 141700 | 10797165325 | 24350 | 24250 | 24350 | 24250 | 4466 |
| 259 | 20250514 | 141600 | 10688601525 | 24300 | 24250 | 24300 | 24250 | 2685 |
| 260 | 20250514 | 141500 | 10623365325 | 24250 | 24200 | 24250 | 24200 | 4509 |
| 261 | 20250514 | 141400 | 10514133575 | 24250 | 24150 | 24250 | 24150 | 5098 |
| 262 | 20250514 | 141300 | 10390754325 | 24150 | 24200 | 24200 | 24100 | 3791 |
| 263 | 20250514 | 141200 | 10299207175 | 24200 | 24000 | 24250 | 24000 | 14661 |
| 264 | 20250514 | 141100 | 9945879575 | 24000 | 24000 | 24000 | 24000 | 2 |
| 265 | 20250514 | 141000 | 9945831575 | 24000 | 23950 | 24000 | 23950 | 1425 |
| 266 | 20250514 | 140900 | 9911700075 | 23950 | 24000 | 24000 | 23950 | 76 |
| 267 | 20250514 | 140800 | 9909878625 | 24000 | 23950 | 24000 | 23950 | 1296 |
| 268 | 20250514 | 140700 | 9878838025 | 23950 | 24000 | 24000 | 23950 | 1125 |
| 269 | 20250514 | 140600 | 9851893675 | 24000 | 23950 | 24000 | 23950 | 650 |
| 270 | 20250514 | 140500 | 9836324975 | 23950 | 24000 | 24000 | 23950 | 269 |
| 271 | 20250514 | 140400 | 9829879475 | 23950 | 23950 | 24000 | 23950 | 948 |
| 272 | 20250514 | 140300 | 9807174825 | 23950 | 24000 | 24000 | 23950 | 329 |
| 273 | 20250514 | 140200 | 9799281325 | 24000 | 24000 | 24000 | 23950 | 29 |
| 274 | 20250514 | 140100 | 9798585425 | 24000 | 23950 | 24000 | 23950 | 543 |
| 275 | 20250514 | 140000 | 9785554925 | 24000 | 24000 | 24000 | 24000 | 120 |
| 276 | 20250514 | 135900 | 9782674925 | 24000 | 23975 | 24000 | 23950 | 656 |
| 277 | 20250514 | 135800 | 9766961425 | 23950 | 23975 | 23975 | 23950 | 1182 |
| 278 | 20250514 | 135700 | 9738652450 | 23950 | 24000 | 24050 | 23950 | 2961 |
| 279 | 20250514 | 135600 | 9667593300 | 24000 | 24000 | 24000 | 24000 | 9 |
| 280 | 20250514 | 135500 | 9667377300 | 23950 | 23950 | 24000 | 23950 | 508 |
| 281 | 20250514 | 135400 | 9655209300 | 24000 | 23900 | 24000 | 23900 | 3392 |
| 282 | 20250514 | 135300 | 9573968800 | 23900 | 23950 | 23950 | 23900 | 1798 |
| 283 | 20250514 | 135200 | 9530907700 | 23900 | 23925 | 23950 | 23900 | 103 |
| 284 | 20250514 | 135100 | 9528445925 | 23950 | 23900 | 23950 | 23900 | 161 |
| 285 | 20250514 | 135000 | 9524596575 | 23950 | 23950 | 23950 | 23950 | 18 |
| 286 | 20250514 | 134900 | 9524165475 | 23950 | 23950 | 23950 | 23900 | 61 |
| 287 | 20250514 | 134800 | 9522707175 | 23900 | 23950 | 23950 | 23900 | 125 |
| 288 | 20250514 | 134700 | 9519713575 | 23950 | 23950 | 23950 | 23900 | 284 |
| 289 | 20250514 | 134600 | 9512913775 | 23950 | 23950 | 23950 | 23900 | 108 |
| 290 | 20250514 | 134500 | 9510329100 | 23950 | 23950 | 23950 | 23900 | 24 |
| 291 | 20250514 | 134400 | 9509754350 | 23950 | 23950 | 23950 | 23950 | 39 |
| 292 | 20250514 | 134300 | 9508820300 | 23950 | 23900 | 23950 | 23900 | 551 |
| 293 | 20250514 | 134200 | 9495642750 | 23900 | 23950 | 23950 | 23900 | 357 |
| 294 | 20250514 | 134100 | 9487106600 | 23950 | 23950 | 23950 | 23900 | 1116 |
| 295 | 20250514 | 134000 | 9460385350 | 23950 | 23950 | 24000 | 23950 | 561 |
| 296 | 20250514 | 133900 | 9446949200 | 24000 | 23950 | 24000 | 23950 | 225 |
| 297 | 20250514 | 133800 | 9441559600 | 23950 | 24000 | 24000 | 23950 | 697 |
| 298 | 20250514 | 133700 | 9424863400 | 24000 | 24000 | 24000 | 23950 | 229 |
| 299 | 20250514 | 133600 | 9419369900 | 24000 | 23950 | 24000 | 23950 | 98 |
| 300 | 20250514 | 133500 | 9417022150 | 24000 | 24000 | 24000 | 24000 | 158 |
| 301 | 20250514 | 133400 | 9413230150 | 23950 | 23950 | 24000 | 23950 | 2193 |
| 302 | 20250514 | 133300 | 9360707300 | 23950 | 23950 | 23950 | 23900 | 180 |
| 303 | 20250514 | 133200 | 9356398900 | 23950 | 23900 | 23950 | 23900 | 1290 |
| 304 | 20250514 | 133100 | 9325567300 | 23900 | 23950 | 24000 | 23900 | 2140 |
| 305 | 20250514 | 133000 | 9274320900 | 23950 | 24000 | 24000 | 23950 | 584 |
| 306 | 20250514 | 132900 | 9260332400 | 24000 | 23950 | 24000 | 23950 | 166 |
| 307 | 20250514 | 132800 | 9256350600 | 24000 | 23950 | 24000 | 23950 | 164 |
| 308 | 20250514 | 132700 | 9252417250 | 23950 | 24000 | 24000 | 23950 | 960 |
| 309 | 20250514 | 132600 | 9229409900 | 23950 | 24000 | 24000 | 23950 | 29 |
| 310 | 20250514 | 132500 | 9228714925 | 24000 | 24000 | 24000 | 23950 | 47 |
| 311 | 20250514 | 132400 | 9227589125 | 24000 | 24000 | 24000 | 24000 | 346 |
| 312 | 20250514 | 132300 | 9219285125 | 24000 | 24000 | 24000 | 23950 | 3488 |
| 313 | 20250514 | 132200 | 9135726625 | 24000 | 24000 | 24050 | 24000 | 476 |
| 314 | 20250514 | 132100 | 9124302475 | 24050 | 24050 | 24050 | 24000 | 175 |
| 315 | 20250514 | 132000 | 9120096225 | 24000 | 24000 | 24050 | 24000 | 1408 |
| 316 | 20250514 | 131900 | 9086304125 | 24050 | 24000 | 24050 | 24000 | 213 |
| 317 | 20250514 | 131800 | 9081186525 | 24000 | 24050 | 24050 | 24000 | 37 |
| 318 | 20250514 | 131700 | 9080297875 | 24050 | 24050 | 24050 | 24000 | 295 |
| 319 | 20250514 | 131600 | 9073213125 | 24050 | 24050 | 24050 | 24050 | 779 |
| 320 | 20250514 | 131500 | 9054478175 | 24000 | 24050 | 24050 | 24000 | 35 |
| 321 | 20250514 | 131400 | 9053636925 | 24050 | 24100 | 24100 | 24050 | 404 |
| 322 | 20250514 | 131300 | 9043920675 | 24050 | 24100 | 24100 | 24050 | 296 |
| 323 | 20250514 | 131200 | 9036801575 | 24050 | 24050 | 24100 | 24050 | 1281 |
| 324 | 20250514 | 131100 | 9005993475 | 24050 | 24100 | 24100 | 24050 | 555 |
| 325 | 20250514 | 131000 | 8992627875 | 24000 | 24050 | 24050 | 24000 | 2087 |
| 326 | 20250514 | 130900 | 8942437125 | 24050 | 24050 | 24050 | 24050 | 36 |
| 327 | 20250514 | 130800 | 8941571325 | 24000 | 24050 | 24050 | 24000 | 40 |
| 328 | 20250514 | 130700 | 8940610425 | 24050 | 24000 | 24050 | 24000 | 313 |
| 329 | 20250514 | 130600 | 8933098175 | 24000 | 24000 | 24050 | 24000 | 2644 |
| 330 | 20250514 | 130500 | 8869638125 | 24000 | 24000 | 24050 | 24000 | 4536 |
| 331 | 20250514 | 130400 | 8760774025 | 24000 | 24000 | 24000 | 23950 | 202 |
| 332 | 20250514 | 130300 | 8755927575 | 24000 | 23950 | 24000 | 23950 | 37 |
| 333 | 20250514 | 130200 | 8755039925 | 23950 | 23950 | 24000 | 23950 | 152 |
| 334 | 20250514 | 130100 | 8751399425 | 24000 | 23950 | 24000 | 23950 | 380 |
| 335 | 20250514 | 130000 | 8742295725 | 23950 | 23950 | 23950 | 23950 | 650 |
| 336 | 20250514 | 125900 | 8726728225 | 23950 | 23950 | 23950 | 23950 | 82 |
| 337 | 20250514 | 125800 | 8724764325 | 23950 | 23950 | 23950 | 23950 | 127 |
| 338 | 20250514 | 125700 | 8721722675 | 23950 | 23950 | 23950 | 23950 | 620 |
| 339 | 20250514 | 125600 | 8706873675 | 23900 | 23950 | 24000 | 23900 | 987 |
| 340 | 20250514 | 125500 | 8683259875 | 23950 | 23950 | 24000 | 23950 | 1080 |
| 341 | 20250514 | 125400 | 8657393825 | 23950 | 23950 | 23950 | 23900 | 378 |
| 342 | 20250514 | 125300 | 8648340975 | 23950 | 23950 | 23950 | 23950 | 1223 |
| 343 | 20250514 | 125200 | 8619050125 | 23950 | 23950 | 24000 | 23900 | 435 |
| 344 | 20250514 | 125100 | 8608636775 | 23950 | 23950 | 23950 | 23950 | 513 |
| 345 | 20250514 | 125000 | 8596350425 | 23950 | 23950 | 24000 | 23950 | 1544 |
| 346 | 20250514 | 124900 | 8559370075 | 24000 | 23975 | 24000 | 23950 | 265 |
| 347 | 20250514 | 124800 | 8553021375 | 23975 | 23975 | 24000 | 23975 | 220 |
| 348 | 20250514 | 124700 | 8547746500 | 23950 | 23950 | 23950 | 23950 | 2054 |
| 349 | 20250514 | 124600 | 8498553200 | 23950 | 23950 | 23950 | 23900 | 234 |
| 350 | 20250514 | 124500 | 8492951150 | 23950 | 23950 | 23950 | 23900 | 640 |
| 351 | 20250514 | 124400 | 8477625450 | 23950 | 24000 | 24000 | 23950 | 546 |
| 352 | 20250514 | 124300 | 8464548550 | 24000 | 24000 | 24000 | 24000 | 6 |
| 353 | 20250514 | 124200 | 8464404550 | 24000 | 24000 | 24000 | 24000 | 2 |
| 354 | 20250514 | 124100 | 8464356550 | 23950 | 23950 | 24000 | 23950 | 65 |
| 355 | 20250514 | 124000 | 8462799750 | 23975 | 23950 | 24000 | 23950 | 134 |
| 356 | 20250514 | 123900 | 8459590375 | 23950 | 23950 | 24000 | 23950 | 242 |
| 357 | 20250514 | 123800 | 8453794425 | 23950 | 24000 | 24000 | 23950 | 388 |
| 358 | 20250514 | 123700 | 8444501725 | 23950 | 23950 | 24000 | 23950 | 1803 |
| 359 | 20250514 | 123600 | 8401315475 | 23950 | 24000 | 24000 | 23950 | 41 |
| 360 | 20250514 | 123500 | 8400332475 | 23950 | 23950 | 24000 | 23950 | 619 |
| 361 | 20250514 | 123400 | 8385496475 | 23950 | 23950 | 24000 | 23950 | 149 |
| 362 | 20250514 | 123300 | 8381927875 | 23950 | 24000 | 24000 | 23950 | 24 |
| 363 | 20250514 | 123200 | 8381353025 | 24000 | 24000 | 24000 | 24000 | 13 |
| 364 | 20250514 | 123100 | 8381041025 | 24000 | 24000 | 24000 | 24000 | 3 |
| 365 | 20250514 | 123000 | 8380969025 | 23950 | 24000 | 24000 | 23950 | 44 |
| 366 | 20250514 | 122900 | 8379914525 | 24000 | 24000 | 24000 | 23950 | 22 |
| 367 | 20250514 | 122800 | 8379387025 | 23950 | 23950 | 24000 | 23950 | 49 |
| 368 | 20250514 | 122700 | 8378213425 | 24000 | 24000 | 24000 | 24000 | 25 |
| 369 | 20250514 | 122600 | 8377613425 | 24000 | 24000 | 24000 | 24000 | 43 |
| 370 | 20250514 | 122500 | 8376581425 | 24000 | 23950 | 24050 | 23950 | 1045 |
| 371 | 20250514 | 122400 | 8351529475 | 24000 | 24000 | 24050 | 24000 | 1192 |
| 372 | 20250514 | 122300 | 8322921425 | 24000 | 24000 | 24050 | 24000 | 1196 |
| 373 | 20250514 | 122200 | 8294217375 | 24050 | 24000 | 24050 | 24000 | 191 |
| 374 | 20250514 | 122100 | 8289631875 | 24050 | 24050 | 24050 | 24050 | 14 |
| 375 | 20250514 | 122000 | 8289295175 | 24050 | 24000 | 24050 | 24000 | 581 |
| 376 | 20250514 | 121900 | 8275350125 | 24050 | 24050 | 24050 | 24050 | 46 |
| 377 | 20250514 | 121800 | 8274243825 | 24050 | 24000 | 24050 | 24000 | 281 |
| 378 | 20250514 | 121700 | 8267493775 | 24000 | 24050 | 24100 | 24000 | 1373 |
| 379 | 20250514 | 121600 | 8234477425 | 24000 | 24050 | 24050 | 24000 | 501 |
| 380 | 20250514 | 121500 | 8222436875 | 24050 | 24050 | 24100 | 24050 | 632 |
| 381 | 20250514 | 121400 | 8207237175 | 24050 | 24100 | 24100 | 24050 | 21 |
| 382 | 20250514 | 121300 | 8206732075 | 24050 | 24050 | 24100 | 24050 | 18 |
| 383 | 20250514 | 121200 | 8206298875 | 24050 | 24100 | 24100 | 24050 | 63 |
| 384 | 20250514 | 121100 | 8204783675 | 24050 | 24100 | 24100 | 24050 | 1444 |
| 385 | 20250514 | 121000 | 8170055175 | 24100 | 24050 | 24100 | 24050 | 103 |
| 386 | 20250514 | 120900 | 8167573475 | 24050 | 24100 | 24100 | 24050 | 141 |
| 387 | 20250514 | 120800 | 8164177325 | 24100 | 24100 | 24100 | 24100 | 8 |
| 388 | 20250514 | 120700 | 8163984525 | 24100 | 24050 | 24100 | 24050 | 410 |
| 389 | 20250514 | 120600 | 8154113725 | 24100 | 24050 | 24100 | 24050 | 62 |
| 390 | 20250514 | 120500 | 8152620025 | 24100 | 24100 | 24100 | 24100 | 29 |
| 391 | 20250514 | 120400 | 8151921125 | 24100 | 24050 | 24100 | 24050 | 161 |
| 392 | 20250514 | 120300 | 8148048925 | 24050 | 24050 | 24100 | 24050 | 1732 |
| 393 | 20250514 | 120200 | 8106394275 | 24050 | 24100 | 24100 | 24050 | 207 |
| 394 | 20250514 | 120100 | 8101415875 | 24050 | 24100 | 24100 | 24050 | 462 |
| 395 | 20250514 | 120000 | 8090304375 | 24100 | 24100 | 24100 | 24050 | 134 |
| 396 | 20250514 | 115900 | 8087075575 | 24100 | 24100 | 24100 | 24050 | 288 |
| 397 | 20250514 | 115800 | 8080146925 | 24050 | 24050 | 24100 | 24050 | 127 |
| 398 | 20250514 | 115700 | 8077092525 | 24050 | 24050 | 24050 | 24050 | 700 |
| 399 | 20250514 | 115600 | 8060257525 | 24050 | 24050 | 24050 | 24000 | 917 |
| 400 | 20250514 | 115500 | 8038219375 | 24050 | 24050 | 24050 | 24000 | 20 |
| 401 | 20250514 | 115400 | 8037738675 | 24050 | 24050 | 24050 | 24050 | 1093 |
| 402 | 20250514 | 115300 | 8011452025 | 24050 | 24100 | 24100 | 24050 | 234 |
| 403 | 20250514 | 115200 | 8005821175 | 24050 | 24075 | 24100 | 24050 | 124 |
| 404 | 20250514 | 115100 | 8002834675 | 24100 | 24050 | 24100 | 24050 | 106 |
| 405 | 20250514 | 115000 | 8000285125 | 24100 | 24100 | 24100 | 24050 | 64 |
| 406 | 20250514 | 114900 | 7998744825 | 24100 | 24100 | 24100 | 24050 | 342 |
| 407 | 20250514 | 114800 | 7990514775 | 24100 | 24100 | 24100 | 24050 | 238 |
| 408 | 20250514 | 114700 | 7984790625 | 24050 | 24050 | 24100 | 24050 | 1074 |
| 409 | 20250514 | 114600 | 7958960375 | 24050 | 24050 | 24050 | 24050 | 2016 |
| 410 | 20250514 | 114500 | 7910475575 | 24050 | 24050 | 24050 | 24000 | 209 |
| 411 | 20250514 | 114400 | 7905449225 | 24050 | 24050 | 24050 | 24050 | 1157 |
| 412 | 20250514 | 114300 | 7877623375 | 24050 | 24000 | 24050 | 24000 | 2185 |
| 413 | 20250514 | 114200 | 7825179275 | 24000 | 24000 | 24000 | 24000 | 289 |
| 414 | 20250514 | 114100 | 7818243275 | 24000 | 24000 | 24000 | 23950 | 412 |
| 415 | 20250514 | 114000 | 7808370825 | 24000 | 23950 | 24000 | 23950 | 365 |
| 416 | 20250514 | 113900 | 7799613325 | 24000 | 24000 | 24000 | 23950 | 248 |
| 417 | 20250514 | 113800 | 7793668375 | 24000 | 24000 | 24000 | 24000 | 2 |
| 418 | 20250514 | 113700 | 7793620375 | 24000 | 23950 | 24000 | 23950 | 113 |
| 419 | 20250514 | 113600 | 7790910875 | 23950 | 24000 | 24000 | 23950 | 625 |
| 420 | 20250514 | 113500 | 7775941525 | 24000 | 24000 | 24000 | 23975 | 311 |
| 421 | 20250514 | 113400 | 7768477575 | 24000 | 23950 | 24000 | 23950 | 56 |
| 422 | 20250514 | 113300 | 7767134875 | 23950 | 23950 | 24000 | 23950 | 915 |
| 423 | 20250514 | 113200 | 7745220475 | 23950 | 23950 | 23950 | 23900 | 753 |
| 424 | 20250514 | 113100 | 7727187125 | 23950 | 23950 | 23950 | 23900 | 1846 |
| 425 | 20250514 | 113000 | 7683037275 | 23950 | 23950 | 23950 | 23950 | 335 |
| 426 | 20250514 | 112900 | 7675014025 | 23950 | 23950 | 23950 | 23900 | 276 |
| 427 | 20250514 | 112800 | 7668405725 | 23950 | 23950 | 23950 | 23950 | 575 |
| 428 | 20250514 | 112700 | 7654634475 | 24000 | 23900 | 24000 | 23900 | 1769 |
| 429 | 20250514 | 112600 | 7612276025 | 23900 | 23900 | 23900 | 23900 | 3721 |
| 430 | 20250514 | 112500 | 7523344125 | 23850 | 23850 | 23900 | 23850 | 751 |
| 431 | 20250514 | 112400 | 7505432675 | 23900 | 23900 | 23900 | 23850 | 53 |
| 432 | 20250514 | 112300 | 7504168475 | 23900 | 23900 | 23900 | 23850 | 378 |
| 433 | 20250514 | 112200 | 7495144275 | 23900 | 23850 | 23900 | 23850 | 330 |
| 434 | 20250514 | 112100 | 7487271125 | 23850 | 23800 | 23850 | 23800 | 1516 |
| 435 | 20250514 | 112000 | 7451114625 | 23850 | 23850 | 23850 | 23800 | 68 |
| 436 | 20250514 | 111900 | 7449495325 | 23850 | 23850 | 23850 | 23850 | 43 |
| 437 | 20250514 | 111800 | 7448469775 | 23850 | 23850 | 23850 | 23850 | 35 |
| 438 | 20250514 | 111700 | 7447635025 | 23850 | 23850 | 23850 | 23800 | 222 |
| 439 | 20250514 | 111600 | 7442346875 | 23850 | 23850 | 23850 | 23850 | 167 |
| 440 | 20250514 | 111500 | 7438363925 | 23850 | 23850 | 23850 | 23850 | 442 |
| 441 | 20250514 | 111400 | 7427822225 | 23850 | 23850 | 23850 | 23850 | 883 |
| 442 | 20250514 | 111300 | 7406762675 | 23900 | 23850 | 23900 | 23850 | 157 |
| 443 | 20250514 | 111200 | 7403017875 | 23850 | 23850 | 23900 | 23850 | 1122 |
| 444 | 20250514 | 111100 | 7376256925 | 23850 | 23800 | 23850 | 23800 | 2456 |
| 445 | 20250514 | 111000 | 7317691350 | 23800 | 23800 | 23850 | 23800 | 381 |
| 446 | 20250514 | 110900 | 7308623150 | 23850 | 23900 | 23900 | 23850 | 1927 |
| 447 | 20250514 | 110800 | 7262664150 | 23900 | 23900 | 23900 | 23900 | 2 |
| 448 | 20250514 | 110700 | 7262616350 | 23900 | 23900 | 23900 | 23850 | 71 |
| 449 | 20250514 | 110600 | 7260920950 | 23850 | 23850 | 23900 | 23850 | 221 |
| 450 | 20250514 | 110500 | 7255649850 | 23900 | 23900 | 23900 | 23900 | 31 |
| 451 | 20250514 | 110400 | 7254908950 | 23900 | 23900 | 23900 | 23900 | 156 |
| 452 | 20250514 | 110300 | 7251180550 | 23900 | 23900 | 23900 | 23900 | 20 |
| 453 | 20250514 | 110200 | 7250702550 | 23900 | 23900 | 23900 | 23850 | 16 |
| 454 | 20250514 | 110100 | 7250320200 | 23900 | 23850 | 23900 | 23850 | 209 |
| 455 | 20250514 | 110000 | 7245335500 | 23900 | 23850 | 23900 | 23850 | 120 |
| 456 | 20250514 | 105900 | 7242467750 | 23850 | 23850 | 23850 | 23850 | 166 |
| 457 | 20250514 | 105800 | 7238508650 | 23850 | 23850 | 23850 | 23800 | 967 |
| 458 | 20250514 | 105700 | 7215468050 | 23850 | 23850 | 23850 | 23850 | 17 |
| 459 | 20250514 | 105600 | 7215062600 | 23850 | 23800 | 23850 | 23800 | 6048 |
| 460 | 20250514 | 105500 | 7071034400 | 23800 | 23800 | 23850 | 23800 | 268 |
| 461 | 20250514 | 105400 | 7064655950 | 23850 | 23800 | 23850 | 23800 | 163 |
| 462 | 20250514 | 105300 | 7060771450 | 23800 | 23800 | 23800 | 23800 | 1092 |
| 463 | 20250514 | 105200 | 7034781850 | 23800 | 23800 | 23800 | 23800 | 685 |
| 464 | 20250514 | 105100 | 7018478850 | 23800 | 23800 | 23850 | 23800 | 1756 |
| 465 | 20250514 | 105000 | 6976670400 | 23800 | 23850 | 23850 | 23750 | 5097 |
| 466 | 20250514 | 104900 | 6855462450 | 23850 | 23850 | 23850 | 23850 | 307 |
| 467 | 20250514 | 104800 | 6848140500 | 23850 | 23850 | 23850 | 23850 | 673 |
| 468 | 20250514 | 104700 | 6832089450 | 23800 | 23850 | 23900 | 23800 | 4532 |
| 469 | 20250514 | 104600 | 6724095550 | 23850 | 23850 | 23850 | 23850 | 51 |
| 470 | 20250514 | 104500 | 6722879200 | 23850 | 23850 | 23850 | 23850 | 1105 |
| 471 | 20250514 | 104400 | 6696524950 | 23850 | 23850 | 23850 | 23850 | 570 |
| 472 | 20250514 | 104300 | 6682930450 | 23850 | 23850 | 23900 | 23850 | 1222 |
| 473 | 20250514 | 104200 | 6653785700 | 23850 | 23850 | 23850 | 23850 | 248 |
| 474 | 20250514 | 104100 | 6647870900 | 23900 | 23850 | 23900 | 23850 | 158 |
| 475 | 20250514 | 104000 | 6644102150 | 23850 | 23850 | 23850 | 23850 | 3185 |
| 476 | 20250514 | 103900 | 6568139900 | 23850 | 23900 | 23900 | 23850 | 662 |
| 477 | 20250514 | 103800 | 6552343200 | 23850 | 23875 | 23875 | 23850 | 159 |
| 478 | 20250514 | 103700 | 6548551025 | 23900 | 23850 | 23900 | 23850 | 62 |
| 479 | 20250514 | 103600 | 6547069675 | 23850 | 23900 | 23900 | 23850 | 55 |
| 480 | 20250514 | 103500 | 6545755250 | 23900 | 23850 | 23900 | 23850 | 632 |
| 481 | 20250514 | 103400 | 6530681950 | 23850 | 23900 | 23900 | 23850 | 429 |
| 482 | 20250514 | 103300 | 6520443225 | 23900 | 23800 | 23900 | 23800 | 3814 |
| 483 | 20250514 | 103200 | 6429579250 | 23800 | 23850 | 23850 | 23800 | 1471 |
| 484 | 20250514 | 103100 | 6394559550 | 23850 | 23800 | 23850 | 23800 | 214 |
| 485 | 20250514 | 103000 | 6389465800 | 23800 | 23850 | 23850 | 23800 | 2862 |
| 486 | 20250514 | 102900 | 6321348200 | 23850 | 23850 | 23850 | 23800 | 649 |
| 487 | 20250514 | 102800 | 6305901450 | 23800 | 23850 | 23900 | 23800 | 3016 |
| 488 | 20250514 | 102700 | 6234081450 | 23850 | 23850 | 23850 | 23850 | 858 |
| 489 | 20250514 | 102600 | 6213618150 | 23850 | 23850 | 23900 | 23850 | 2218 |
| 490 | 20250514 | 102500 | 6160718800 | 23850 | 23900 | 23900 | 23850 | 939 |
| 491 | 20250514 | 102400 | 6138278200 | 23900 | 23900 | 23900 | 23850 | 329 |
| 492 | 20250514 | 102300 | 6130429800 | 23850 | 23900 | 23900 | 23850 | 822 |
| 493 | 20250514 | 102200 | 6110822550 | 23850 | 23900 | 23900 | 23850 | 65 |
| 494 | 20250514 | 102100 | 6109269300 | 23850 | 23850 | 23900 | 23850 | 2083 |
| 495 | 20250514 | 102000 | 6059573800 | 23900 | 23800 | 23900 | 23750 | 5463 |
| 496 | 20250514 | 101900 | 5929462850 | 23750 | 23800 | 23800 | 23750 | 570 |
| 497 | 20250514 | 101800 | 5915905200 | 23800 | 23800 | 23800 | 23750 | 177 |
| 498 | 20250514 | 101700 | 5911693450 | 23800 | 23850 | 23850 | 23750 | 3883 |
| 499 | 20250514 | 101600 | 5819310750 | 23800 | 23800 | 23850 | 23750 | 3164 |
| 500 | 20250514 | 101500 | 5744007750 | 23850 | 23800 | 23850 | 23800 | 2317 |
| 501 | 20250514 | 101400 | 5688858050 | 23800 | 23800 | 23850 | 23800 | 1389 |
| 502 | 20250514 | 101300 | 5655783600 | 23850 | 23850 | 23850 | 23800 | 1291 |
| 503 | 20250514 | 101200 | 5625051650 | 23850 | 23900 | 23900 | 23800 | 4843 |
| 504 | 20250514 | 101100 | 5509601800 | 23900 | 23850 | 23900 | 23850 | 4702 |
| 505 | 20250514 | 101000 | 5397296550 | 23900 | 23950 | 23950 | 23800 | 17215 |
| 506 | 20250514 | 100900 | 4986574650 | 23950 | 23950 | 23950 | 23950 | 2319 |
| 507 | 20250514 | 100800 | 4931034600 | 23950 | 24000 | 24000 | 23950 | 2480 |
| 508 | 20250514 | 100700 | 4871585950 | 24000 | 24050 | 24050 | 24000 | 3139 |
| 509 | 20250514 | 100600 | 4796249800 | 24000 | 24050 | 24050 | 24000 | 48 |
| 510 | 20250514 | 100500 | 4795097650 | 24050 | 24050 | 24100 | 24050 | 605 |
| 511 | 20250514 | 100400 | 4780546900 | 24050 | 24050 | 24050 | 24000 | 1450 |
| 512 | 20250514 | 100300 | 4745713300 | 24100 | 24025 | 24100 | 24000 | 1881 |
| 513 | 20250514 | 100200 | 4700477075 | 24025 | 24000 | 24050 | 24000 | 64 |
| 514 | 20250514 | 100100 | 4698939425 | 24050 | 24050 | 24050 | 24000 | 1131 |
| 515 | 20250514 | 100000 | 4671775850 | 24000 | 24050 | 24050 | 24000 | 2374 |
| 516 | 20250514 | 095900 | 4614770250 | 24050 | 24050 | 24050 | 24000 | 2147 |
| 517 | 20250514 | 095800 | 4563137100 | 24050 | 24100 | 24100 | 24050 | 2978 |
| 518 | 20250514 | 095700 | 4491403200 | 24100 | 24200 | 24200 | 24100 | 659 |
| 519 | 20250514 | 095600 | 4475487950 | 24200 | 24200 | 24200 | 24150 | 473 |
| 520 | 20250514 | 095500 | 4464064200 | 24150 | 24100 | 24150 | 24100 | 3490 |
| 521 | 20250514 | 095400 | 4379780950 | 24100 | 24100 | 24100 | 24100 | 2005 |
| 522 | 20250514 | 095300 | 4331460450 | 24100 | 24100 | 24100 | 24050 | 1014 |
| 523 | 20250514 | 095200 | 4307023400 | 24100 | 24100 | 24125 | 24100 | 281 |
| 524 | 20250514 | 095100 | 4300250025 | 24100 | 24100 | 24100 | 24100 | 133 |
| 525 | 20250514 | 095000 | 4297044725 | 24150 | 24100 | 24150 | 24100 | 557 |
| 526 | 20250514 | 094900 | 4283620475 | 24150 | 24150 | 24150 | 24100 | 368 |
| 527 | 20250514 | 094800 | 4274751325 | 24150 | 24100 | 24200 | 24100 | 3229 |
| 528 | 20250514 | 094700 | 4196916425 | 24200 | 24150 | 24200 | 24100 | 2915 |
| 529 | 20250514 | 094600 | 4126555275 | 24150 | 24150 | 24200 | 24150 | 452 |
| 530 | 20250514 | 094500 | 4115639075 | 24150 | 24200 | 24200 | 24150 | 834 |
| 531 | 20250514 | 094400 | 4095476225 | 24200 | 24200 | 24250 | 24200 | 319 |
| 532 | 20250514 | 094300 | 4087756375 | 24200 | 24275 | 24275 | 24200 | 1203 |
| 533 | 20250514 | 094200 | 4058614075 | 24250 | 24250 | 24250 | 24250 | 560 |
| 534 | 20250514 | 094100 | 4045034075 | 24250 | 24250 | 24300 | 24250 | 1095 |
| 535 | 20250514 | 094000 | 4018468025 | 24200 | 24150 | 24200 | 24150 | 1470 |
| 536 | 20250514 | 093900 | 3982930975 | 24150 | 24175 | 24200 | 24150 | 172 |
| 537 | 20250514 | 093800 | 3978777050 | 24150 | 24150 | 24200 | 24150 | 1472 |
| 538 | 20250514 | 093700 | 3943208000 | 24150 | 24150 | 24150 | 24100 | 584 |
| 539 | 20250514 | 093600 | 3929104750 | 24200 | 24150 | 24200 | 24150 | 952 |
| 540 | 20250514 | 093500 | 3906113850 | 24200 | 24250 | 24250 | 24200 | 917 |
| 541 | 20250514 | 093400 | 3883920150 | 24250 | 24300 | 24300 | 24250 | 1538 |
| 542 | 20250514 | 093300 | 3846621650 | 24300 | 24300 | 24300 | 24250 | 742 |
| 543 | 20250514 | 093200 | 3828623850 | 24300 | 24200 | 24300 | 24200 | 477 |
| 544 | 20250514 | 093100 | 3817060400 | 24200 | 24300 | 24300 | 24200 | 800 |
| 545 | 20250514 | 093000 | 3797681550 | 24250 | 24300 | 24300 | 24250 | 1630 |
| 546 | 20250514 | 092900 | 3758089750 | 24300 | 24425 | 24450 | 24300 | 2271 |
| 547 | 20250514 | 092800 | 3702769300 | 24425 | 24350 | 24450 | 24300 | 5927 |
| 548 | 20250514 | 092700 | 3558253325 | 24350 | 24250 | 24350 | 24200 | 4119 |
| 549 | 20250514 | 092600 | 3458221825 | 24250 | 24050 | 24250 | 24000 | 8599 |
| 550 | 20250514 | 092500 | 3250916025 | 24050 | 24050 | 24050 | 24000 | 1178 |
| 551 | 20250514 | 092400 | 3222591725 | 24050 | 24050 | 24100 | 24000 | 4375 |
| 552 | 20250514 | 092300 | 3117274975 | 24050 | 24100 | 24100 | 24050 | 1487 |
| 553 | 20250514 | 092200 | 3081510075 | 24100 | 24050 | 24150 | 24050 | 2643 |
| 554 | 20250514 | 092100 | 3017874275 | 24100 | 24050 | 24100 | 23950 | 7017 |
| 555 | 20250514 | 092000 | 2849567025 | 24000 | 24000 | 24100 | 23950 | 5038 |
| 556 | 20250514 | 091900 | 2728612025 | 23950 | 24000 | 24050 | 23950 | 2993 |
| 557 | 20250514 | 091800 | 2656778275 | 24000 | 23900 | 24050 | 23900 | 7794 |
| 558 | 20250514 | 091700 | 2469777475 | 23900 | 23900 | 23950 | 23900 | 2869 |
| 559 | 20250514 | 091600 | 2401160400 | 23900 | 23900 | 24000 | 23900 | 6677 |
| 560 | 20250514 | 091500 | 2241399350 | 23900 | 23900 | 23950 | 23900 | 3738 |
| 561 | 20250514 | 091400 | 2152015350 | 23900 | 23950 | 23950 | 23850 | 3687 |
| 562 | 20250514 | 091300 | 2063886950 | 23900 | 23950 | 24000 | 23900 | 6150 |
| 563 | 20250514 | 091200 | 1916656750 | 23950 | 24000 | 24050 | 23950 | 4233 |
| 564 | 20250514 | 091100 | 1815069450 | 24000 | 23950 | 24050 | 23950 | 6937 |
| 565 | 20250514 | 091000 | 1648551750 | 23950 | 23950 | 24050 | 23850 | 7193 |
| 566 | 20250514 | 090900 | 1476362200 | 23950 | 24050 | 24100 | 23950 | 8264 |
| 567 | 20250514 | 090800 | 1277997875 | 24050 | 24100 | 24100 | 24050 | 16814 |
| 568 | 20250514 | 090700 | 873384625 | 24100 | 24150 | 24150 | 24100 | 2294 |
| 569 | 20250514 | 090600 | 818093675 | 24150 | 24150 | 24150 | 24150 | 2240 |
| 570 | 20250514 | 090500 | 763997675 | 24150 | 24200 | 24200 | 24100 | 3693 |
| 571 | 20250514 | 090400 | 674717725 | 24150 | 24200 | 24200 | 24150 | 1908 |
| 572 | 20250514 | 090300 | 628615250 | 24200 | 24150 | 24250 | 24100 | 5054 |
| 573 | 20250514 | 090200 | 506437500 | 24150 | 24100 | 24200 | 24100 | 4015 |
| 574 | 20250514 | 090100 | 409533650 | 24100 | 24200 | 24250 | 24100 | 10526 |
| 575 | 20250514 | 090000 | 155647950 | 24200 | 24200 | 24350 | 24200 | 6425 |