31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250502 | 183600 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 7300 |
| 3 | 20250502 | 183500 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 4 | 20250502 | 183400 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 5 | 20250502 | 183300 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 6 | 20250502 | 183200 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 7 | 20250502 | 183100 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 8 | 20250502 | 183000 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 9 | 20250502 | 182900 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 10 | 20250502 | 182800 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 11 | 20250502 | 182700 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 12 | 20250502 | 182600 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 13 | 20250502 | 182500 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 14 | 20250502 | 182400 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 15 | 20250502 | 182300 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 16 | 20250502 | 182200 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 17 | 20250502 | 182100 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 18 | 20250502 | 182000 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 19 | 20250502 | 181900 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 20 | 20250502 | 181800 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 21 | 20250502 | 181700 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 22 | 20250502 | 181600 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 23 | 20250502 | 181500 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 24 | 20250502 | 181400 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 25 | 20250502 | 181300 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 26 | 20250502 | 181200 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 27 | 20250502 | 181100 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 28 | 20250502 | 181000 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 29 | 20250502 | 180900 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 30 | 20250502 | 180800 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 31 | 20250502 | 180700 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 32 | 20250502 | 180600 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 7300 |
| 33 | 20250502 | 180500 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 34 | 20250502 | 180400 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 35 | 20250502 | 180300 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 36 | 20250502 | 180200 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 37 | 20250502 | 180100 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 38 | 20250502 | 180000 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 39 | 20250502 | 175900 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 40 | 20250502 | 175800 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 41 | 20250502 | 175700 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 42 | 20250502 | 175600 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 43 | 20250502 | 175500 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 44 | 20250502 | 175400 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 45 | 20250502 | 175300 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 46 | 20250502 | 175200 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 47 | 20250502 | 175100 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 48 | 20250502 | 175000 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 49 | 20250502 | 174900 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 50 | 20250502 | 174800 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 51 | 20250502 | 174700 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 52 | 20250502 | 174600 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 53 | 20250502 | 174500 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 54 | 20250502 | 174400 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 55 | 20250502 | 174300 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 56 | 20250502 | 174200 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 57 | 20250502 | 174100 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 58 | 20250502 | 174000 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 59 | 20250502 | 173900 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 60 | 20250502 | 173800 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 61 | 20250502 | 173700 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 62 | 20250502 | 173600 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 7300 |
| 63 | 20250502 | 173500 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 64 | 20250502 | 173400 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 65 | 20250502 | 173300 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 66 | 20250502 | 173200 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 67 | 20250502 | 173100 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 68 | 20250502 | 173000 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 69 | 20250502 | 172900 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 70 | 20250502 | 172800 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 71 | 20250502 | 172700 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 72 | 20250502 | 172600 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 73 | 20250502 | 172500 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 74 | 20250502 | 172400 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 75 | 20250502 | 172300 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 76 | 20250502 | 172200 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 77 | 20250502 | 172100 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 78 | 20250502 | 172000 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 79 | 20250502 | 171900 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 80 | 20250502 | 171800 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 81 | 20250502 | 171700 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 82 | 20250502 | 171600 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 83 | 20250502 | 171500 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 84 | 20250502 | 171400 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 85 | 20250502 | 171300 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 86 | 20250502 | 171200 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 87 | 20250502 | 171100 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 88 | 20250502 | 171000 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 89 | 20250502 | 170900 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 90 | 20250502 | 170800 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 91 | 20250502 | 170700 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 92 | 20250502 | 170600 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 7300 |
| 93 | 20250502 | 170500 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 94 | 20250502 | 170400 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 95 | 20250502 | 170300 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 96 | 20250502 | 170200 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 97 | 20250502 | 170100 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 98 | 20250502 | 170000 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 99 | 20250502 | 165900 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 100 | 20250502 | 165800 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 101 | 20250502 | 165700 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 102 | 20250502 | 165600 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 103 | 20250502 | 165500 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 104 | 20250502 | 165400 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 105 | 20250502 | 165300 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 106 | 20250502 | 165200 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 107 | 20250502 | 165100 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 108 | 20250502 | 165000 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 109 | 20250502 | 164900 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 110 | 20250502 | 164800 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 111 | 20250502 | 164700 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 112 | 20250502 | 164600 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 113 | 20250502 | 164500 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 114 | 20250502 | 164400 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 115 | 20250502 | 164300 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 116 | 20250502 | 164200 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 117 | 20250502 | 164100 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 118 | 20250502 | 164000 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 119 | 20250502 | 163900 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 120 | 20250502 | 163800 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 121 | 20250502 | 163700 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 122 | 20250502 | 163600 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 7300 |
| 123 | 20250502 | 163500 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 124 | 20250502 | 163400 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 125 | 20250502 | 163300 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 126 | 20250502 | 163200 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 127 | 20250502 | 163100 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 128 | 20250502 | 163000 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 129 | 20250502 | 162900 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 130 | 20250502 | 162800 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 131 | 20250502 | 162700 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 132 | 20250502 | 162600 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 133 | 20250502 | 162500 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 134 | 20250502 | 162400 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 135 | 20250502 | 162300 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 136 | 20250502 | 162200 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 137 | 20250502 | 162100 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 138 | 20250502 | 162000 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 139 | 20250502 | 161900 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 140 | 20250502 | 161800 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 141 | 20250502 | 161700 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 142 | 20250502 | 161600 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 143 | 20250502 | 161500 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 144 | 20250502 | 161400 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 145 | 20250502 | 161300 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 146 | 20250502 | 161200 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 147 | 20250502 | 161100 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 148 | 20250502 | 161000 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 149 | 20250502 | 160900 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 150 | 20250502 | 160800 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 151 | 20250502 | 160700 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 152 | 20250502 | 160600 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 7300 |
| 153 | 20250502 | 160500 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 154 | 20250502 | 160400 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 155 | 20250502 | 160300 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 156 | 20250502 | 160200 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 157 | 20250502 | 160100 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 158 | 20250502 | 160000 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 159 | 20250502 | 155900 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 160 | 20250502 | 155800 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 161 | 20250502 | 155700 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 162 | 20250502 | 155600 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 163 | 20250502 | 155500 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 164 | 20250502 | 155400 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 165 | 20250502 | 155300 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 166 | 20250502 | 155200 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 167 | 20250502 | 155100 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 168 | 20250502 | 155000 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 169 | 20250502 | 154900 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 170 | 20250502 | 154800 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 171 | 20250502 | 154700 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 172 | 20250502 | 154600 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 173 | 20250502 | 154500 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 174 | 20250502 | 154400 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 175 | 20250502 | 154300 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 176 | 20250502 | 154200 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 177 | 20250502 | 154100 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 178 | 20250502 | 154000 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 179 | 20250502 | 153900 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 180 | 20250502 | 153800 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 181 | 20250502 | 153700 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 182 | 20250502 | 153600 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 7300 |
| 183 | 20250502 | 153500 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 184 | 20250502 | 153400 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 185 | 20250502 | 153300 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 186 | 20250502 | 153200 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 187 | 20250502 | 153100 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 188 | 20250502 | 153000 | 8009131450 | 20700 | 20700 | 20700 | 20700 | 7300 |
| 189 | 20250502 | 152900 | 7858021450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 190 | 20250502 | 152800 | 7858021450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 191 | 20250502 | 152700 | 7858021450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 192 | 20250502 | 152600 | 7858021450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 193 | 20250502 | 152500 | 7858021450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 194 | 20250502 | 152400 | 7858021450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 195 | 20250502 | 152300 | 7858021450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 196 | 20250502 | 152200 | 7858021450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 197 | 20250502 | 152100 | 7858021450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 198 | 20250502 | 152000 | 7858021450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 199 | 20250502 | 151900 | 7858021450 | 20650 | 20500 | 20650 | 20500 | 913 |
| 200 | 20250502 | 151800 | 7839260950 | 20550 | 20500 | 20550 | 20450 | 1564 |
| 201 | 20250502 | 151700 | 7807186400 | 20500 | 20550 | 20550 | 20500 | 552 |
| 202 | 20250502 | 151600 | 7795856025 | 20550 | 20500 | 20600 | 20500 | 890 |
| 203 | 20250502 | 151500 | 7777567525 | 20500 | 20500 | 20550 | 20500 | 125 |
| 204 | 20250502 | 151400 | 7775004225 | 20550 | 20550 | 20550 | 20500 | 789 |
| 205 | 20250502 | 151300 | 7758807275 | 20500 | 20500 | 20550 | 20500 | 1081 |
| 206 | 20250502 | 151200 | 7736628375 | 20500 | 20550 | 20550 | 20500 | 1573 |
| 207 | 20250502 | 151100 | 7704331625 | 20500 | 20450 | 20550 | 20450 | 1058 |
| 208 | 20250502 | 151000 | 7682647375 | 20500 | 20550 | 20550 | 20400 | 8520 |
| 209 | 20250502 | 150900 | 7508204825 | 20600 | 20600 | 20650 | 20600 | 1785 |
| 210 | 20250502 | 150800 | 7471421675 | 20600 | 20800 | 20800 | 20600 | 1407 |
| 211 | 20250502 | 150700 | 7442329075 | 20850 | 20550 | 20850 | 20500 | 7761 |
| 212 | 20250502 | 150600 | 7281391475 | 20500 | 20550 | 20550 | 20500 | 214 |
| 213 | 20250502 | 150500 | 7276994025 | 20600 | 20600 | 20600 | 20550 | 2119 |
| 214 | 20250502 | 150400 | 7233441975 | 20550 | 20550 | 20600 | 20550 | 59 |
| 215 | 20250502 | 150300 | 7232229425 | 20550 | 20550 | 20600 | 20550 | 192 |
| 216 | 20250502 | 150200 | 7228283325 | 20600 | 20550 | 20600 | 20550 | 733 |
| 217 | 20250502 | 150100 | 7213212525 | 20600 | 20550 | 20600 | 20550 | 49 |
| 218 | 20250502 | 150000 | 7212203675 | 20600 | 20600 | 20600 | 20600 | 246 |
| 219 | 20250502 | 145900 | 7207136075 | 20600 | 20600 | 20650 | 20600 | 503 |
| 220 | 20250502 | 145800 | 7196774225 | 20600 | 20600 | 20650 | 20575 | 1454 |
| 221 | 20250502 | 145700 | 7166816225 | 20600 | 20600 | 20600 | 20550 | 286 |
| 222 | 20250502 | 145600 | 7160932625 | 20550 | 20600 | 20600 | 20550 | 256 |
| 223 | 20250502 | 145500 | 7155666525 | 20600 | 20550 | 20600 | 20550 | 126 |
| 224 | 20250502 | 145400 | 7153076025 | 20550 | 20550 | 20550 | 20550 | 80 |
| 225 | 20250502 | 145300 | 7151432025 | 20600 | 20600 | 20600 | 20575 | 156 |
| 226 | 20250502 | 145200 | 7148220625 | 20600 | 20550 | 20600 | 20550 | 129 |
| 227 | 20250502 | 145100 | 7145567475 | 20550 | 20550 | 20550 | 20500 | 1668 |
| 228 | 20250502 | 145000 | 7111293750 | 20500 | 20500 | 20600 | 20500 | 432 |
| 229 | 20250502 | 144900 | 7102416600 | 20550 | 20550 | 20550 | 20500 | 64 |
| 230 | 20250502 | 144800 | 7101101700 | 20550 | 20550 | 20550 | 20500 | 451 |
| 231 | 20250502 | 144700 | 7091842100 | 20550 | 20550 | 20550 | 20550 | 130 |
| 232 | 20250502 | 144600 | 7089170600 | 20500 | 20550 | 20550 | 20500 | 495 |
| 233 | 20250502 | 144500 | 7079000850 | 20550 | 20550 | 20575 | 20550 | 912 |
| 234 | 20250502 | 144400 | 7060259200 | 20550 | 20550 | 20550 | 20550 | 10 |
| 235 | 20250502 | 144300 | 7060053700 | 20600 | 20550 | 20600 | 20550 | 738 |
| 236 | 20250502 | 144200 | 7044882800 | 20550 | 20550 | 20550 | 20550 | 200 |
| 237 | 20250502 | 144100 | 7040772800 | 20575 | 20600 | 20600 | 20575 | 1455 |
| 238 | 20250502 | 144000 | 7010806625 | 20600 | 20600 | 20600 | 20600 | 1277 |
| 239 | 20250502 | 143900 | 6984500425 | 20600 | 20650 | 20650 | 20600 | 627 |
| 240 | 20250502 | 143800 | 6971562875 | 20650 | 20700 | 20700 | 20650 | 204 |
| 241 | 20250502 | 143700 | 6967345125 | 20700 | 20650 | 20700 | 20650 | 1552 |
| 242 | 20250502 | 143600 | 6935231275 | 20600 | 20650 | 20650 | 20600 | 555 |
| 243 | 20250502 | 143500 | 6923770675 | 20650 | 20675 | 20675 | 20650 | 102 |
| 244 | 20250502 | 143400 | 6921664250 | 20650 | 20650 | 20650 | 20650 | 120 |
| 245 | 20250502 | 143300 | 6919186250 | 20650 | 20650 | 20675 | 20650 | 434 |
| 246 | 20250502 | 143200 | 6910224100 | 20650 | 20650 | 20650 | 20650 | 16 |
| 247 | 20250502 | 143100 | 6909893700 | 20650 | 20650 | 20700 | 20625 | 562 |
| 248 | 20250502 | 143000 | 6898276875 | 20650 | 20600 | 20700 | 20550 | 1861 |
| 249 | 20250502 | 142900 | 6859889275 | 20550 | 20550 | 20550 | 20500 | 520 |
| 250 | 20250502 | 142800 | 6849227925 | 20500 | 20500 | 20550 | 20500 | 1368 |
| 251 | 20250502 | 142700 | 6821182075 | 20500 | 20500 | 20500 | 20500 | 784 |
| 252 | 20250502 | 142600 | 6805110075 | 20500 | 20500 | 20600 | 20450 | 1095 |
| 253 | 20250502 | 142500 | 6782658575 | 20500 | 20500 | 20500 | 20500 | 2205 |
| 254 | 20250502 | 142400 | 6737456075 | 20550 | 20550 | 20550 | 20525 | 543 |
| 255 | 20250502 | 142300 | 6726298800 | 20550 | 20550 | 20550 | 20550 | 1012 |
| 256 | 20250502 | 142200 | 6705502200 | 20550 | 20600 | 20600 | 20550 | 949 |
| 257 | 20250502 | 142100 | 6685962150 | 20650 | 20600 | 20650 | 20600 | 124 |
| 258 | 20250502 | 142000 | 6683407500 | 20600 | 20600 | 20600 | 20600 | 410 |
| 259 | 20250502 | 141900 | 6674961500 | 20600 | 20600 | 20625 | 20600 | 1092 |
| 260 | 20250502 | 141800 | 6652466250 | 20600 | 20575 | 20600 | 20550 | 86 |
| 261 | 20250502 | 141700 | 6650698725 | 20550 | 20550 | 20550 | 20550 | 1138 |
| 262 | 20250502 | 141600 | 6627312825 | 20550 | 20600 | 20600 | 20550 | 597 |
| 263 | 20250502 | 141500 | 6615016175 | 20600 | 20600 | 20600 | 20600 | 1025 |
| 264 | 20250502 | 141400 | 6593901175 | 20600 | 20600 | 20600 | 20600 | 309 |
| 265 | 20250502 | 141300 | 6587535775 | 20600 | 20600 | 20600 | 20550 | 832 |
| 266 | 20250502 | 141200 | 6570397575 | 20550 | 20625 | 20625 | 20550 | 545 |
| 267 | 20250502 | 141100 | 6559177200 | 20600 | 20600 | 20600 | 20600 | 52 |
| 268 | 20250502 | 141000 | 6558106000 | 20600 | 20600 | 20600 | 20550 | 531 |
| 269 | 20250502 | 140900 | 6547168100 | 20600 | 20600 | 20600 | 20600 | 41 |
| 270 | 20250502 | 140800 | 6546323500 | 20600 | 20600 | 20600 | 20600 | 46 |
| 271 | 20250502 | 140700 | 6545375900 | 20600 | 20550 | 20600 | 20550 | 92 |
| 272 | 20250502 | 140600 | 6543485200 | 20600 | 20550 | 20600 | 20550 | 105 |
| 273 | 20250502 | 140500 | 6541323950 | 20600 | 20600 | 20600 | 20600 | 2180 |
| 274 | 20250502 | 140400 | 6496415950 | 20600 | 20650 | 20650 | 20600 | 216 |
| 275 | 20250502 | 140300 | 6491965950 | 20650 | 20600 | 20650 | 20600 | 207 |
| 276 | 20250502 | 140200 | 6487696750 | 20600 | 20600 | 20600 | 20600 | 7 |
| 277 | 20250502 | 140100 | 6487552550 | 20650 | 20600 | 20650 | 20600 | 86 |
| 278 | 20250502 | 140000 | 6485777650 | 20600 | 20600 | 20600 | 20600 | 203 |
| 279 | 20250502 | 135900 | 6481595850 | 20600 | 20600 | 20600 | 20600 | 218 |
| 280 | 20250502 | 135800 | 6477105050 | 20600 | 20650 | 20650 | 20550 | 416 |
| 281 | 20250502 | 135700 | 6468540925 | 20650 | 20650 | 20650 | 20575 | 2348 |
| 282 | 20250502 | 135600 | 6420117600 | 20650 | 20600 | 20650 | 20600 | 1353 |
| 283 | 20250502 | 135500 | 6392241850 | 20600 | 20600 | 20650 | 20600 | 1217 |
| 284 | 20250502 | 135400 | 6367166200 | 20600 | 20600 | 20600 | 20600 | 646 |
| 285 | 20250502 | 135300 | 6353858600 | 20600 | 20650 | 20650 | 20600 | 61 |
| 286 | 20250502 | 135200 | 6352601700 | 20650 | 20650 | 20650 | 20600 | 202 |
| 287 | 20250502 | 135100 | 6348434900 | 20600 | 20600 | 20625 | 20600 | 394 |
| 288 | 20250502 | 135000 | 6340311000 | 20650 | 20600 | 20650 | 20600 | 1656 |
| 289 | 20250502 | 134900 | 6306191250 | 20650 | 20700 | 20700 | 20600 | 2770 |
| 290 | 20250502 | 134800 | 6249032300 | 20650 | 20650 | 20700 | 20650 | 113 |
| 291 | 20250502 | 134700 | 6246698200 | 20650 | 20700 | 20700 | 20650 | 65 |
| 292 | 20250502 | 134600 | 6245355900 | 20650 | 20650 | 20650 | 20650 | 1131 |
| 293 | 20250502 | 134500 | 6222000750 | 20700 | 20700 | 20700 | 20700 | 27 |
| 294 | 20250502 | 134400 | 6221441850 | 20700 | 20650 | 20700 | 20650 | 316 |
| 295 | 20250502 | 134300 | 6214905775 | 20650 | 20650 | 20650 | 20650 | 2129 |
| 296 | 20250502 | 134200 | 6170941925 | 20650 | 20650 | 20700 | 20650 | 151 |
| 297 | 20250502 | 134100 | 6167821975 | 20700 | 20700 | 20700 | 20700 | 24 |
| 298 | 20250502 | 134000 | 6167325175 | 20700 | 20700 | 20700 | 20700 | 137 |
| 299 | 20250502 | 133900 | 6164489275 | 20700 | 20700 | 20750 | 20700 | 400 |
| 300 | 20250502 | 133800 | 6156209225 | 20700 | 20700 | 20750 | 20700 | 266 |
| 301 | 20250502 | 133700 | 6150702975 | 20700 | 20700 | 20700 | 20700 | 1364 |
| 302 | 20250502 | 133600 | 6122468175 | 20700 | 20700 | 20700 | 20700 | 50 |
| 303 | 20250502 | 133500 | 6121433175 | 20700 | 20700 | 20700 | 20700 | 5 |
| 304 | 20250502 | 133400 | 6121329675 | 20750 | 20750 | 20750 | 20700 | 321 |
| 305 | 20250502 | 133300 | 6114669025 | 20750 | 20750 | 20750 | 20750 | 10 |
| 306 | 20250502 | 133200 | 6114461525 | 20750 | 20750 | 20750 | 20700 | 183 |
| 307 | 20250502 | 133100 | 6110673275 | 20700 | 20750 | 20750 | 20700 | 2632 |
| 308 | 20250502 | 133000 | 6056183575 | 20750 | 20750 | 20750 | 20750 | 299 |
| 309 | 20250502 | 132900 | 6049979325 | 20750 | 20750 | 20750 | 20750 | 84 |
| 310 | 20250502 | 132800 | 6048236325 | 20750 | 20750 | 20750 | 20750 | 10 |
| 311 | 20250502 | 132700 | 6048028825 | 20800 | 20800 | 20800 | 20800 | 17 |
| 312 | 20250502 | 132600 | 6047675225 | 20750 | 20750 | 20750 | 20750 | 62 |
| 313 | 20250502 | 132500 | 6046388725 | 20750 | 20750 | 20750 | 20750 | 251 |
| 314 | 20250502 | 132400 | 6041180475 | 20750 | 20750 | 20750 | 20750 | 0 |
| 315 | 20250502 | 132300 | 6041180475 | 20750 | 20700 | 20750 | 20700 | 546 |
| 316 | 20250502 | 132200 | 6029859475 | 20750 | 20750 | 20750 | 20750 | 26 |
| 317 | 20250502 | 132100 | 6029319975 | 20750 | 20750 | 20750 | 20750 | 320 |
| 318 | 20250502 | 132000 | 6022679975 | 20750 | 20750 | 20750 | 20750 | 15 |
| 319 | 20250502 | 131900 | 6022368725 | 20750 | 20750 | 20750 | 20750 | 5 |
| 320 | 20250502 | 131800 | 6022264975 | 20700 | 20750 | 20750 | 20700 | 2 |
| 321 | 20250502 | 131700 | 6022223525 | 20700 | 20750 | 20750 | 20700 | 45 |
| 322 | 20250502 | 131600 | 6021290775 | 20700 | 20700 | 20700 | 20700 | 47 |
| 323 | 20250502 | 131500 | 6020317875 | 20700 | 20700 | 20700 | 20700 | 22 |
| 324 | 20250502 | 131400 | 6019862475 | 20700 | 20700 | 20700 | 20700 | 198 |
| 325 | 20250502 | 131300 | 6015763875 | 20700 | 20800 | 20800 | 20700 | 540 |
| 326 | 20250502 | 131200 | 6004566325 | 20700 | 20750 | 20800 | 20700 | 660 |
| 327 | 20250502 | 131100 | 5990868975 | 20750 | 20700 | 20750 | 20700 | 330 |
| 328 | 20250502 | 131000 | 5984037475 | 20700 | 20700 | 20700 | 20700 | 57 |
| 329 | 20250502 | 130900 | 5982857575 | 20700 | 20750 | 20750 | 20700 | 1073 |
| 330 | 20250502 | 130800 | 5960646425 | 20750 | 20700 | 20750 | 20700 | 392 |
| 331 | 20250502 | 130700 | 5952531525 | 20750 | 20800 | 20800 | 20750 | 703 |
| 332 | 20250502 | 130600 | 5937943775 | 20750 | 20750 | 20750 | 20750 | 27 |
| 333 | 20250502 | 130500 | 5937383525 | 20750 | 20750 | 20750 | 20750 | 218 |
| 334 | 20250502 | 130400 | 5932860025 | 20750 | 20750 | 20750 | 20750 | 0 |
| 335 | 20250502 | 130300 | 5932860025 | 20750 | 20750 | 20750 | 20750 | 226 |
| 336 | 20250502 | 130200 | 5928170525 | 20750 | 20750 | 20750 | 20750 | 1 |
| 337 | 20250502 | 130100 | 5928149775 | 20750 | 20800 | 20800 | 20750 | 378 |
| 338 | 20250502 | 130000 | 5920288425 | 20800 | 20800 | 20800 | 20750 | 112 |
| 339 | 20250502 | 125900 | 5917958875 | 20800 | 20800 | 20800 | 20800 | 11 |
| 340 | 20250502 | 125800 | 5917730075 | 20750 | 20750 | 20750 | 20750 | 152 |
| 341 | 20250502 | 125700 | 5914576075 | 20750 | 20750 | 20750 | 20750 | 253 |
| 342 | 20250502 | 125600 | 5909326325 | 20750 | 20800 | 20800 | 20750 | 538 |
| 343 | 20250502 | 125500 | 5898155075 | 20800 | 20800 | 20800 | 20800 | 158 |
| 344 | 20250502 | 125400 | 5894868675 | 20800 | 20750 | 20800 | 20750 | 580 |
| 345 | 20250502 | 125300 | 5882809675 | 20800 | 20800 | 20800 | 20800 | 297 |
| 346 | 20250502 | 125200 | 5876632075 | 20800 | 20850 | 20850 | 20775 | 895 |
| 347 | 20250502 | 125100 | 5858016525 | 20850 | 20800 | 20850 | 20800 | 1149 |
| 348 | 20250502 | 125000 | 5834117275 | 20800 | 20850 | 20850 | 20800 | 48 |
| 349 | 20250502 | 124900 | 5833118475 | 20750 | 20750 | 20750 | 20750 | 164 |
| 350 | 20250502 | 124800 | 5829715475 | 20850 | 20800 | 20850 | 20750 | 871 |
| 351 | 20250502 | 124700 | 5811569275 | 20850 | 20850 | 20850 | 20850 | 0 |
| 352 | 20250502 | 124600 | 5811569275 | 20850 | 20800 | 20850 | 20800 | 26 |
| 353 | 20250502 | 124500 | 5811028425 | 20800 | 20800 | 20800 | 20800 | 2 |
| 354 | 20250502 | 124400 | 5810986825 | 20800 | 20800 | 20850 | 20750 | 22 |
| 355 | 20250502 | 124300 | 5810529275 | 20800 | 20750 | 20800 | 20750 | 92 |
| 356 | 20250502 | 124200 | 5808618025 | 20850 | 20750 | 20850 | 20750 | 668 |
| 357 | 20250502 | 124100 | 5794756825 | 20750 | 20800 | 20800 | 20750 | 1149 |
| 358 | 20250502 | 124000 | 5770893525 | 20850 | 20850 | 20850 | 20800 | 389 |
| 359 | 20250502 | 123900 | 5762802125 | 20850 | 20850 | 20850 | 20800 | 1236 |
| 360 | 20250502 | 123800 | 5737073075 | 20900 | 20900 | 20900 | 20900 | 476 |
| 361 | 20250502 | 123700 | 5727124675 | 20900 | 20900 | 20900 | 20900 | 70 |
| 362 | 20250502 | 123600 | 5725661675 | 20900 | 20850 | 20900 | 20850 | 106 |
| 363 | 20250502 | 123500 | 5723447375 | 20850 | 20850 | 20850 | 20850 | 46 |
| 364 | 20250502 | 123400 | 5722488275 | 20900 | 20900 | 20900 | 20900 | 15 |
| 365 | 20250502 | 123300 | 5722174775 | 20900 | 20850 | 20900 | 20850 | 194 |
| 366 | 20250502 | 123200 | 5718120225 | 20800 | 20850 | 20900 | 20800 | 617 |
| 367 | 20250502 | 123100 | 5705271075 | 20850 | 20900 | 20900 | 20850 | 26 |
| 368 | 20250502 | 123000 | 5704728675 | 20900 | 20900 | 20900 | 20900 | 25 |
| 369 | 20250502 | 122900 | 5704206175 | 20900 | 20900 | 20900 | 20850 | 109 |
| 370 | 20250502 | 122800 | 5701928125 | 20900 | 20850 | 20900 | 20800 | 2756 |
| 371 | 20250502 | 122700 | 5644480425 | 20850 | 20850 | 20850 | 20850 | 47 |
| 372 | 20250502 | 122600 | 5643500475 | 20850 | 20800 | 20850 | 20800 | 742 |
| 373 | 20250502 | 122500 | 5628066825 | 20800 | 20800 | 20800 | 20800 | 9 |
| 374 | 20250502 | 122400 | 5627879625 | 20850 | 20850 | 20850 | 20850 | 10 |
| 375 | 20250502 | 122300 | 5627671125 | 20850 | 20850 | 20850 | 20850 | 25 |
| 376 | 20250502 | 122200 | 5627149875 | 20850 | 20800 | 20850 | 20800 | 35 |
| 377 | 20250502 | 122100 | 5626420625 | 20800 | 20800 | 20800 | 20800 | 2 |
| 378 | 20250502 | 122000 | 5626379025 | 20800 | 20800 | 20800 | 20800 | 12 |
| 379 | 20250502 | 121900 | 5626129425 | 20800 | 20800 | 20800 | 20800 | 58 |
| 380 | 20250502 | 121800 | 5624923025 | 20800 | 20800 | 20850 | 20750 | 133 |
| 381 | 20250502 | 121700 | 5622157100 | 20800 | 20800 | 20800 | 20800 | 2 |
| 382 | 20250502 | 121600 | 5622115500 | 20775 | 20800 | 20800 | 20775 | 7 |
| 383 | 20250502 | 121500 | 5621970000 | 20800 | 20800 | 20800 | 20800 | 55 |
| 384 | 20250502 | 121400 | 5620826000 | 20800 | 20800 | 20800 | 20800 | 39 |
| 385 | 20250502 | 121300 | 5620014800 | 20800 | 20750 | 20800 | 20750 | 127 |
| 386 | 20250502 | 121200 | 5617373250 | 20800 | 20800 | 20800 | 20800 | 7 |
| 387 | 20250502 | 121100 | 5617227650 | 20750 | 20750 | 20750 | 20750 | 8 |
| 388 | 20250502 | 121000 | 5617061650 | 20800 | 20800 | 20850 | 20800 | 336 |
| 389 | 20250502 | 120900 | 5610072800 | 20850 | 20850 | 20850 | 20850 | 6 |
| 390 | 20250502 | 120800 | 5609947700 | 20850 | 20800 | 20850 | 20800 | 37 |
| 391 | 20250502 | 120700 | 5609178000 | 20800 | 20850 | 20850 | 20800 | 101 |
| 392 | 20250502 | 120600 | 5607074150 | 20850 | 20850 | 20900 | 20850 | 592 |
| 393 | 20250502 | 120500 | 5594730750 | 20900 | 20900 | 20900 | 20900 | 2 |
| 394 | 20250502 | 120400 | 5594688950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 395 | 20250502 | 120300 | 5594688950 | 20900 | 20900 | 20900 | 20850 | 332 |
| 396 | 20250502 | 120200 | 5587755100 | 20850 | 20850 | 20900 | 20850 | 334 |
| 397 | 20250502 | 120100 | 5580791150 | 20850 | 20850 | 20850 | 20850 | 102 |
| 398 | 20250502 | 120000 | 5578664450 | 20850 | 20850 | 20900 | 20850 | 96 |
| 399 | 20250502 | 115900 | 5576662300 | 20900 | 20900 | 20900 | 20850 | 132 |
| 400 | 20250502 | 115800 | 5573903750 | 20900 | 20900 | 20900 | 20900 | 1013 |
| 401 | 20250502 | 115700 | 5552732050 | 20900 | 20950 | 20950 | 20900 | 61 |
| 402 | 20250502 | 115600 | 5551456650 | 20850 | 20850 | 20850 | 20850 | 10 |
| 403 | 20250502 | 115500 | 5551248150 | 20850 | 20900 | 20900 | 20850 | 673 |
| 404 | 20250502 | 115400 | 5537183500 | 20850 | 20850 | 20900 | 20800 | 2621 |
| 405 | 20250502 | 115300 | 5482501650 | 20750 | 20800 | 20800 | 20750 | 145 |
| 406 | 20250502 | 115200 | 5479490850 | 20750 | 20750 | 20800 | 20750 | 358 |
| 407 | 20250502 | 115100 | 5472062300 | 20750 | 20825 | 20825 | 20750 | 783 |
| 408 | 20250502 | 115000 | 5455814425 | 20800 | 20800 | 20800 | 20800 | 1 |
| 409 | 20250502 | 114900 | 5455793625 | 20800 | 20800 | 20800 | 20800 | 1536 |
| 410 | 20250502 | 114800 | 5423844825 | 20800 | 20800 | 20800 | 20800 | 446 |
| 411 | 20250502 | 114700 | 5414568025 | 20800 | 20850 | 20850 | 20800 | 135 |
| 412 | 20250502 | 114600 | 5411758275 | 20800 | 20800 | 20800 | 20800 | 11 |
| 413 | 20250502 | 114500 | 5411529475 | 20800 | 20850 | 20850 | 20800 | 313 |
| 414 | 20250502 | 114400 | 5405014075 | 20850 | 20800 | 20850 | 20800 | 226 |
| 415 | 20250502 | 114300 | 5400308200 | 20800 | 20800 | 20800 | 20800 | 612 |
| 416 | 20250502 | 114200 | 5387578600 | 20750 | 20850 | 20850 | 20750 | 102 |
| 417 | 20250502 | 114100 | 5385452050 | 20850 | 20700 | 20850 | 20700 | 1546 |
| 418 | 20250502 | 114000 | 5353301000 | 20750 | 20750 | 20750 | 20700 | 27 |
| 419 | 20250502 | 113900 | 5352741300 | 20750 | 20700 | 20750 | 20700 | 175 |
| 420 | 20250502 | 113800 | 5349116850 | 20700 | 20750 | 20750 | 20700 | 368 |
| 421 | 20250502 | 113700 | 5341498050 | 20750 | 20750 | 20750 | 20750 | 58 |
| 422 | 20250502 | 113600 | 5340294550 | 20750 | 20800 | 20800 | 20700 | 4037 |
| 423 | 20250502 | 113500 | 5256665450 | 20750 | 20750 | 20750 | 20750 | 86 |
| 424 | 20250502 | 113400 | 5254880950 | 20800 | 20750 | 20800 | 20750 | 210 |
| 425 | 20250502 | 113300 | 5250520950 | 20800 | 20850 | 20850 | 20800 | 218 |
| 426 | 20250502 | 113200 | 5245986450 | 20850 | 20800 | 20850 | 20800 | 111 |
| 427 | 20250502 | 113100 | 5243677600 | 20850 | 20850 | 20850 | 20850 | 11 |
| 428 | 20250502 | 113000 | 5243448250 | 20850 | 20800 | 20850 | 20800 | 115 |
| 429 | 20250502 | 112900 | 5241056150 | 20850 | 20825 | 20850 | 20825 | 250 |
| 430 | 20250502 | 112800 | 5235847175 | 20825 | 20800 | 20825 | 20800 | 800 |
| 431 | 20250502 | 112700 | 5219206550 | 20825 | 20825 | 20825 | 20800 | 84 |
| 432 | 20250502 | 112600 | 5217458000 | 20850 | 20850 | 20850 | 20850 | 50 |
| 433 | 20250502 | 112500 | 5216415500 | 20850 | 20850 | 20850 | 20800 | 272 |
| 434 | 20250502 | 112400 | 5210745050 | 20850 | 20850 | 20850 | 20800 | 255 |
| 435 | 20250502 | 112300 | 5205436500 | 20850 | 20800 | 20900 | 20800 | 1061 |
| 436 | 20250502 | 112200 | 5183267600 | 20850 | 20850 | 20900 | 20800 | 742 |
| 437 | 20250502 | 112100 | 5167798200 | 20900 | 20850 | 20900 | 20850 | 460 |
| 438 | 20250502 | 112000 | 5158202750 | 20800 | 20800 | 20850 | 20800 | 350 |
| 439 | 20250502 | 111900 | 5150907750 | 20800 | 20850 | 20850 | 20800 | 76 |
| 440 | 20250502 | 111800 | 5149326900 | 20800 | 20800 | 20850 | 20800 | 437 |
| 441 | 20250502 | 111700 | 5140232650 | 20800 | 20850 | 20900 | 20800 | 921 |
| 442 | 20250502 | 111600 | 5121048950 | 20900 | 20900 | 20900 | 20900 | 597 |
| 443 | 20250502 | 111500 | 5108571650 | 20900 | 20900 | 20900 | 20900 | 8 |
| 444 | 20250502 | 111400 | 5108404450 | 20850 | 20900 | 20900 | 20850 | 120 |
| 445 | 20250502 | 111300 | 5105898300 | 20900 | 20900 | 20900 | 20900 | 36 |
| 446 | 20250502 | 111200 | 5105145900 | 20850 | 20900 | 20900 | 20850 | 1594 |
| 447 | 20250502 | 111100 | 5071833750 | 20900 | 20900 | 20900 | 20900 | 1 |
| 448 | 20250502 | 111000 | 5071812850 | 20900 | 20900 | 20900 | 20900 | 1 |
| 449 | 20250502 | 110900 | 5071791950 | 20850 | 20850 | 20900 | 20850 | 166 |
| 450 | 20250502 | 110800 | 5068330800 | 20850 | 20900 | 20900 | 20850 | 110 |
| 451 | 20250502 | 110700 | 5066036800 | 20900 | 20900 | 20900 | 20900 | 27 |
| 452 | 20250502 | 110600 | 5065472500 | 20900 | 20850 | 20900 | 20825 | 110 |
| 453 | 20250502 | 110500 | 5063179875 | 20850 | 20850 | 20850 | 20850 | 45 |
| 454 | 20250502 | 110400 | 5062241625 | 20850 | 20825 | 20850 | 20825 | 298 |
| 455 | 20250502 | 110300 | 5056029025 | 20850 | 20800 | 20850 | 20800 | 69 |
| 456 | 20250502 | 110200 | 5054593775 | 20800 | 20850 | 20850 | 20800 | 1477 |
| 457 | 20250502 | 110100 | 5023799475 | 20850 | 20850 | 20850 | 20850 | 10 |
| 458 | 20250502 | 110000 | 5023590975 | 20850 | 20800 | 20850 | 20800 | 469 |
| 459 | 20250502 | 105900 | 5013815775 | 20800 | 20850 | 20850 | 20800 | 917 |
| 460 | 20250502 | 105800 | 4994735675 | 20800 | 20850 | 20850 | 20800 | 154 |
| 461 | 20250502 | 105700 | 4991529775 | 20850 | 20850 | 20850 | 20850 | 20 |
| 462 | 20250502 | 105600 | 4991112775 | 20850 | 20850 | 20850 | 20850 | 1 |
| 463 | 20250502 | 105500 | 4991091925 | 20800 | 20800 | 20850 | 20800 | 128 |
| 464 | 20250502 | 105400 | 4988423425 | 20800 | 20800 | 20800 | 20800 | 871 |
| 465 | 20250502 | 105300 | 4970306625 | 20850 | 20800 | 20850 | 20750 | 86 |
| 466 | 20250502 | 105200 | 4968517825 | 20800 | 20800 | 20850 | 20750 | 220 |
| 467 | 20250502 | 105100 | 4963941925 | 20750 | 20800 | 20800 | 20750 | 330 |
| 468 | 20250502 | 105000 | 4957082925 | 20800 | 20750 | 20800 | 20750 | 220 |
| 469 | 20250502 | 104900 | 4952509825 | 20750 | 20750 | 20750 | 20750 | 26 |
| 470 | 20250502 | 104800 | 4951970325 | 20750 | 20750 | 20750 | 20750 | 181 |
| 471 | 20250502 | 104700 | 4948214575 | 20750 | 20800 | 20800 | 20750 | 1285 |
| 472 | 20250502 | 104600 | 4921527525 | 20800 | 20850 | 20850 | 20800 | 183 |
| 473 | 20250502 | 104500 | 4917720725 | 20800 | 20850 | 20850 | 20800 | 238 |
| 474 | 20250502 | 104400 | 4912758575 | 20900 | 20900 | 20900 | 20850 | 118 |
| 475 | 20250502 | 104300 | 4910298175 | 20900 | 20950 | 20950 | 20850 | 542 |
| 476 | 20250502 | 104200 | 4898973475 | 20950 | 20900 | 20950 | 20900 | 1814 |
| 477 | 20250502 | 104100 | 4861053875 | 20950 | 20950 | 20950 | 20900 | 874 |
| 478 | 20250502 | 104000 | 4842778375 | 20950 | 20900 | 20950 | 20850 | 252 |
| 479 | 20250502 | 103900 | 4837510025 | 20850 | 20850 | 20850 | 20825 | 316 |
| 480 | 20250502 | 103800 | 4830922675 | 20850 | 20850 | 20900 | 20850 | 283 |
| 481 | 20250502 | 103700 | 4825021625 | 20850 | 20850 | 20850 | 20850 | 182 |
| 482 | 20250502 | 103600 | 4821226925 | 20850 | 20800 | 20950 | 20800 | 3572 |
| 483 | 20250502 | 103500 | 4746751425 | 20800 | 20850 | 20900 | 20800 | 302 |
| 484 | 20250502 | 103400 | 4740458075 | 20800 | 20800 | 20850 | 20800 | 220 |
| 485 | 20250502 | 103300 | 4735881775 | 20800 | 20800 | 20800 | 20800 | 350 |
| 486 | 20250502 | 103200 | 4728601775 | 20800 | 20800 | 20800 | 20775 | 110 |
| 487 | 20250502 | 103100 | 4726315775 | 20825 | 20800 | 20825 | 20750 | 534 |
| 488 | 20250502 | 103000 | 4715208125 | 20800 | 20850 | 20850 | 20800 | 1663 |
| 489 | 20250502 | 102900 | 4680588075 | 20800 | 20850 | 20850 | 20800 | 533 |
| 490 | 20250502 | 102800 | 4669476400 | 20900 | 20850 | 20900 | 20850 | 154 |
| 491 | 20250502 | 102700 | 4666263050 | 20850 | 20850 | 20900 | 20850 | 342 |
| 492 | 20250502 | 102600 | 4659132300 | 20850 | 20850 | 20850 | 20750 | 2742 |
| 493 | 20250502 | 102500 | 4602080100 | 20850 | 20800 | 20850 | 20800 | 1061 |
| 494 | 20250502 | 102400 | 4579966950 | 20800 | 20750 | 20800 | 20750 | 110 |
| 495 | 20250502 | 102300 | 4577683950 | 20750 | 20800 | 20800 | 20750 | 32 |
| 496 | 20250502 | 102200 | 4577018850 | 20750 | 20750 | 20750 | 20750 | 10 |
| 497 | 20250502 | 102100 | 4576811350 | 20750 | 20800 | 20800 | 20750 | 323 |
| 498 | 20250502 | 102000 | 4570108950 | 20750 | 20700 | 20750 | 20700 | 332 |
| 499 | 20250502 | 101900 | 4563229450 | 20700 | 20700 | 20750 | 20700 | 60 |
| 500 | 20250502 | 101800 | 4561986300 | 20750 | 20750 | 20750 | 20700 | 63 |
| 501 | 20250502 | 101700 | 4560681650 | 20700 | 20750 | 20750 | 20700 | 619 |
| 502 | 20250502 | 101600 | 4547849400 | 20700 | 20700 | 20700 | 20700 | 209 |
| 503 | 20250502 | 101500 | 4543523100 | 20700 | 20700 | 20700 | 20700 | 347 |
| 504 | 20250502 | 101400 | 4536340200 | 20750 | 20700 | 20750 | 20700 | 595 |
| 505 | 20250502 | 101300 | 4524015000 | 20750 | 20800 | 20800 | 20750 | 71 |
| 506 | 20250502 | 101200 | 4522541150 | 20700 | 20750 | 20800 | 20700 | 1021 |
| 507 | 20250502 | 101100 | 4501331650 | 20800 | 20750 | 20800 | 20750 | 175 |
| 508 | 20250502 | 101000 | 4497700300 | 20750 | 20750 | 20750 | 20750 | 509 |
| 509 | 20250502 | 100900 | 4487138550 | 20750 | 20700 | 20750 | 20700 | 170 |
| 510 | 20250502 | 100800 | 4483611300 | 20700 | 20700 | 20750 | 20700 | 110 |
| 511 | 20250502 | 100700 | 4481334250 | 20700 | 20750 | 20750 | 20700 | 229 |
| 512 | 20250502 | 100600 | 4476593000 | 20700 | 20750 | 20750 | 20700 | 151 |
| 513 | 20250502 | 100500 | 4473466650 | 20750 | 20750 | 20750 | 20750 | 19 |
| 514 | 20250502 | 100400 | 4473072400 | 20750 | 20700 | 20750 | 20700 | 1212 |
| 515 | 20250502 | 100300 | 4447983400 | 20700 | 20700 | 20750 | 20700 | 1133 |
| 516 | 20250502 | 100200 | 4424525300 | 20700 | 20750 | 20800 | 20700 | 1533 |
| 517 | 20250502 | 100100 | 4392715300 | 20800 | 20850 | 20850 | 20800 | 45 |
| 518 | 20250502 | 100000 | 4391778650 | 20850 | 20900 | 20900 | 20750 | 2578 |
| 519 | 20250502 | 095900 | 4338201050 | 20800 | 20800 | 20900 | 20800 | 141 |
| 520 | 20250502 | 095800 | 4335259250 | 20800 | 20825 | 20900 | 20800 | 633 |
| 521 | 20250502 | 095700 | 4322061800 | 20825 | 20850 | 20900 | 20800 | 259 |
| 522 | 20250502 | 095600 | 4316664000 | 20850 | 20850 | 20850 | 20800 | 893 |
| 523 | 20250502 | 095500 | 4298076750 | 20850 | 20850 | 20850 | 20800 | 576 |
| 524 | 20250502 | 095400 | 4286087200 | 20850 | 20850 | 20850 | 20850 | 52 |
| 525 | 20250502 | 095300 | 4285003000 | 20850 | 20850 | 20850 | 20800 | 289 |
| 526 | 20250502 | 095200 | 4278979850 | 20850 | 20800 | 20850 | 20800 | 796 |
| 527 | 20250502 | 095100 | 4262402700 | 20850 | 20850 | 20875 | 20800 | 1342 |
| 528 | 20250502 | 095000 | 4234430900 | 20875 | 20900 | 20950 | 20875 | 106 |
| 529 | 20250502 | 094900 | 4232214325 | 20900 | 20950 | 21000 | 20900 | 2140 |
| 530 | 20250502 | 094800 | 4187401775 | 20950 | 20950 | 21000 | 20950 | 349 |
| 531 | 20250502 | 094700 | 4180090175 | 21000 | 21000 | 21000 | 20950 | 830 |
| 532 | 20250502 | 094600 | 4162661625 | 21000 | 20950 | 21000 | 20950 | 1420 |
| 533 | 20250502 | 094500 | 4132844300 | 21000 | 20950 | 21000 | 20950 | 3315 |
| 534 | 20250502 | 094400 | 4063262650 | 21000 | 21050 | 21050 | 20950 | 4483 |
| 535 | 20250502 | 094300 | 3969081350 | 21025 | 21050 | 21100 | 21000 | 4410 |
| 536 | 20250502 | 094200 | 3876182950 | 21100 | 21100 | 21150 | 21050 | 4497 |
| 537 | 20250502 | 094100 | 3781302450 | 21100 | 21050 | 21100 | 21050 | 2956 |
| 538 | 20250502 | 094000 | 3718945650 | 21100 | 21050 | 21100 | 21050 | 3318 |
| 539 | 20250502 | 093900 | 3649026650 | 21050 | 21000 | 21100 | 20950 | 7127 |
| 540 | 20250502 | 093800 | 3499147525 | 21000 | 20900 | 21000 | 20850 | 5568 |
| 541 | 20250502 | 093700 | 3382654825 | 20900 | 20900 | 20950 | 20900 | 182 |
| 542 | 20250502 | 093600 | 3378849575 | 20950 | 20900 | 20950 | 20850 | 281 |
| 543 | 20250502 | 093500 | 3372970625 | 20900 | 20950 | 20950 | 20850 | 1744 |
| 544 | 20250502 | 093400 | 3336485900 | 20950 | 20850 | 21000 | 20750 | 6184 |
| 545 | 20250502 | 093300 | 3207224700 | 20900 | 20850 | 20900 | 20800 | 980 |
| 546 | 20250502 | 093200 | 3186789350 | 20850 | 20800 | 20850 | 20700 | 747 |
| 547 | 20250502 | 093100 | 3171261750 | 20800 | 20800 | 20825 | 20650 | 665 |
| 548 | 20250502 | 093000 | 3157443675 | 20650 | 20700 | 20800 | 20650 | 5613 |
| 549 | 20250502 | 092900 | 3041184175 | 20700 | 20800 | 20800 | 20700 | 377 |
| 550 | 20250502 | 092800 | 3033357075 | 20800 | 20850 | 20850 | 20750 | 1335 |
| 551 | 20250502 | 092700 | 3005630325 | 20850 | 20900 | 20900 | 20800 | 2714 |
| 552 | 20250502 | 092600 | 2949048825 | 20850 | 20950 | 21000 | 20850 | 3984 |
| 553 | 20250502 | 092500 | 2865655200 | 20950 | 20825 | 20950 | 20800 | 2056 |
| 554 | 20250502 | 092400 | 2822732900 | 20850 | 20775 | 20850 | 20750 | 1107 |
| 555 | 20250502 | 092300 | 2799718550 | 20750 | 20800 | 20800 | 20750 | 563 |
| 556 | 20250502 | 092200 | 2788023750 | 20850 | 20600 | 20850 | 20600 | 4226 |
| 557 | 20250502 | 092100 | 2700440050 | 20650 | 20700 | 20700 | 20600 | 1502 |
| 558 | 20250502 | 092000 | 2669414900 | 20750 | 20750 | 20750 | 20650 | 389 |
| 559 | 20250502 | 091900 | 2661353350 | 20750 | 20700 | 20750 | 20600 | 2625 |
| 560 | 20250502 | 091800 | 2607182625 | 20700 | 20700 | 20750 | 20650 | 1350 |
| 561 | 20250502 | 091700 | 2579260625 | 20750 | 20700 | 20750 | 20650 | 1297 |
| 562 | 20250502 | 091600 | 2552419575 | 20700 | 20650 | 20700 | 20650 | 653 |
| 563 | 20250502 | 091500 | 2538932325 | 20750 | 20750 | 20750 | 20650 | 2560 |
| 564 | 20250502 | 091400 | 2485922225 | 20750 | 20700 | 20750 | 20650 | 1311 |
| 565 | 20250502 | 091300 | 2458760025 | 20750 | 20800 | 20800 | 20700 | 1615 |
| 566 | 20250502 | 091200 | 2425274125 | 20800 | 20750 | 20800 | 20650 | 3305 |
| 567 | 20250502 | 091100 | 2356745175 | 20750 | 20650 | 20750 | 20650 | 2574 |
| 568 | 20250502 | 091000 | 2303524775 | 20700 | 20650 | 20700 | 20650 | 1189 |
| 569 | 20250502 | 090900 | 2278964825 | 20650 | 20675 | 20700 | 20650 | 3216 |
| 570 | 20250502 | 090800 | 2212508275 | 20650 | 20650 | 20750 | 20650 | 2036 |
| 571 | 20250502 | 090700 | 2170399925 | 20650 | 20800 | 20850 | 20650 | 12692 |
| 572 | 20250502 | 090600 | 1907409000 | 20800 | 20750 | 20900 | 20750 | 3834 |
| 573 | 20250502 | 090500 | 1827707650 | 20800 | 21050 | 21200 | 20750 | 19527 |
| 574 | 20250502 | 090400 | 1418180800 | 21050 | 20800 | 21050 | 20750 | 13630 |
| 575 | 20250502 | 090300 | 1133512200 | 20900 | 20700 | 20900 | 20600 | 7504 |
| 576 | 20250502 | 090200 | 977989975 | 20650 | 20650 | 20700 | 20600 | 3305 |
| 577 | 20250502 | 090100 | 909751925 | 20650 | 20700 | 20800 | 20600 | 14432 |
| 578 | 20250502 | 090000 | 610879725 | 20700 | 21000 | 21000 | 20650 | 29214 |