32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250509 | 185100 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 22231 |
| 3 | 20250509 | 185000 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 4 | 20250509 | 184900 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 5 | 20250509 | 184800 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 6 | 20250509 | 184700 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 7 | 20250509 | 184600 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 8 | 20250509 | 184500 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 9 | 20250509 | 184400 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 10 | 20250509 | 184300 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 11 | 20250509 | 184200 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 12 | 20250509 | 184100 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 13 | 20250509 | 184000 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 14 | 20250509 | 183900 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 15 | 20250509 | 183800 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 16 | 20250509 | 183700 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 17 | 20250509 | 183600 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 18 | 20250509 | 183500 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 19 | 20250509 | 183400 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 20 | 20250509 | 183300 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 21 | 20250509 | 183200 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 22 | 20250509 | 183100 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 23 | 20250509 | 183000 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 24 | 20250509 | 182900 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 25 | 20250509 | 182800 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 26 | 20250509 | 182700 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 27 | 20250509 | 182600 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 28 | 20250509 | 182500 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 29 | 20250509 | 182400 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 30 | 20250509 | 182300 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 31 | 20250509 | 182200 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 32 | 20250509 | 182100 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 22231 |
| 33 | 20250509 | 182000 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 34 | 20250509 | 181900 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 35 | 20250509 | 181800 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 36 | 20250509 | 181700 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 37 | 20250509 | 181600 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 38 | 20250509 | 181500 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 39 | 20250509 | 181400 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 40 | 20250509 | 181300 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 41 | 20250509 | 181200 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 42 | 20250509 | 181100 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 43 | 20250509 | 181000 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 44 | 20250509 | 180900 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 45 | 20250509 | 180800 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 46 | 20250509 | 180700 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 47 | 20250509 | 180600 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 48 | 20250509 | 180500 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 49 | 20250509 | 180400 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 50 | 20250509 | 180300 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 51 | 20250509 | 180200 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 52 | 20250509 | 180100 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 53 | 20250509 | 180000 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 54 | 20250509 | 175900 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 55 | 20250509 | 175800 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 56 | 20250509 | 175700 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 57 | 20250509 | 175600 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 58 | 20250509 | 175500 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 59 | 20250509 | 175400 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 60 | 20250509 | 175300 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 61 | 20250509 | 175200 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 62 | 20250509 | 175100 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 22231 |
| 63 | 20250509 | 175000 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 64 | 20250509 | 174900 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 65 | 20250509 | 174800 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 66 | 20250509 | 174700 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 67 | 20250509 | 174600 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 68 | 20250509 | 174500 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 69 | 20250509 | 174400 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 70 | 20250509 | 174300 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 71 | 20250509 | 174200 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 72 | 20250509 | 174100 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 73 | 20250509 | 174000 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 74 | 20250509 | 173900 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 75 | 20250509 | 173800 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 76 | 20250509 | 173700 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 77 | 20250509 | 173600 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 78 | 20250509 | 173500 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 79 | 20250509 | 173400 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 80 | 20250509 | 173300 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 81 | 20250509 | 173200 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 82 | 20250509 | 173100 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 83 | 20250509 | 173000 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 84 | 20250509 | 172900 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 85 | 20250509 | 172800 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 86 | 20250509 | 172700 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 87 | 20250509 | 172600 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 88 | 20250509 | 172500 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 89 | 20250509 | 172400 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 90 | 20250509 | 172300 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 91 | 20250509 | 172200 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 92 | 20250509 | 172100 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 22231 |
| 93 | 20250509 | 172000 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 94 | 20250509 | 171900 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 95 | 20250509 | 171800 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 96 | 20250509 | 171700 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 97 | 20250509 | 171600 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 98 | 20250509 | 171500 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 99 | 20250509 | 171400 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 100 | 20250509 | 171300 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 101 | 20250509 | 171200 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 102 | 20250509 | 171100 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 103 | 20250509 | 171000 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 104 | 20250509 | 170900 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 105 | 20250509 | 170800 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 106 | 20250509 | 170700 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 107 | 20250509 | 170600 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 108 | 20250509 | 170500 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 109 | 20250509 | 170400 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 110 | 20250509 | 170300 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 111 | 20250509 | 170200 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 112 | 20250509 | 170100 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 113 | 20250509 | 170000 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 114 | 20250509 | 165900 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 115 | 20250509 | 165800 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 116 | 20250509 | 165700 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 117 | 20250509 | 165600 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 118 | 20250509 | 165500 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 119 | 20250509 | 165400 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 120 | 20250509 | 165300 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 121 | 20250509 | 165200 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 122 | 20250509 | 165100 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 22231 |
| 123 | 20250509 | 165000 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 124 | 20250509 | 164900 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 125 | 20250509 | 164800 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 126 | 20250509 | 164700 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 127 | 20250509 | 164600 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 128 | 20250509 | 164500 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 129 | 20250509 | 164400 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 130 | 20250509 | 164300 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 131 | 20250509 | 164200 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 132 | 20250509 | 164100 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 133 | 20250509 | 164000 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 134 | 20250509 | 163900 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 135 | 20250509 | 163800 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 136 | 20250509 | 163700 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 137 | 20250509 | 163600 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 138 | 20250509 | 163500 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 139 | 20250509 | 163400 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 140 | 20250509 | 163300 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 141 | 20250509 | 163200 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 142 | 20250509 | 163100 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 143 | 20250509 | 163000 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 144 | 20250509 | 162900 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 145 | 20250509 | 162800 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 146 | 20250509 | 162700 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 147 | 20250509 | 162600 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 148 | 20250509 | 162500 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 149 | 20250509 | 162400 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 150 | 20250509 | 162300 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 151 | 20250509 | 162200 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 152 | 20250509 | 162100 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 22231 |
| 153 | 20250509 | 162000 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 154 | 20250509 | 161900 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 155 | 20250509 | 161800 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 156 | 20250509 | 161700 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 157 | 20250509 | 161600 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 158 | 20250509 | 161500 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 159 | 20250509 | 161400 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 160 | 20250509 | 161300 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 161 | 20250509 | 161200 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 162 | 20250509 | 161100 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 163 | 20250509 | 161000 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 164 | 20250509 | 160900 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 165 | 20250509 | 160800 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 166 | 20250509 | 160700 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 167 | 20250509 | 160600 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 168 | 20250509 | 160500 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 169 | 20250509 | 160400 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 170 | 20250509 | 160300 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 171 | 20250509 | 160200 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 172 | 20250509 | 160100 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 173 | 20250509 | 160000 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 174 | 20250509 | 155900 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 175 | 20250509 | 155800 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 176 | 20250509 | 155700 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 177 | 20250509 | 155600 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 178 | 20250509 | 155500 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 179 | 20250509 | 155400 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 180 | 20250509 | 155300 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 181 | 20250509 | 155200 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 182 | 20250509 | 155100 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 22231 |
| 183 | 20250509 | 155000 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 184 | 20250509 | 154900 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 185 | 20250509 | 154800 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 186 | 20250509 | 154700 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 187 | 20250509 | 154600 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 188 | 20250509 | 154500 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 189 | 20250509 | 154400 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 190 | 20250509 | 154300 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 191 | 20250509 | 154200 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 192 | 20250509 | 154100 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 193 | 20250509 | 154000 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 194 | 20250509 | 153900 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 195 | 20250509 | 153800 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 196 | 20250509 | 153700 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 197 | 20250509 | 153600 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 198 | 20250509 | 153500 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 199 | 20250509 | 153400 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 200 | 20250509 | 153300 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 201 | 20250509 | 153200 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 202 | 20250509 | 153100 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 203 | 20250509 | 153000 | 21554574775 | 23850 | 23850 | 23850 | 23850 | 22231 |
| 204 | 20250509 | 152900 | 21024365425 | 23900 | 23900 | 23900 | 23900 | 0 |
| 205 | 20250509 | 152800 | 21024365425 | 23900 | 23900 | 23900 | 23900 | 0 |
| 206 | 20250509 | 152700 | 21024365425 | 23900 | 23900 | 23900 | 23900 | 0 |
| 207 | 20250509 | 152600 | 21024365425 | 23900 | 23900 | 23900 | 23900 | 0 |
| 208 | 20250509 | 152500 | 21024365425 | 23900 | 23900 | 23900 | 23900 | 0 |
| 209 | 20250509 | 152400 | 21024365425 | 23900 | 23900 | 23900 | 23900 | 0 |
| 210 | 20250509 | 152300 | 21024365425 | 23900 | 23900 | 23900 | 23900 | 0 |
| 211 | 20250509 | 152200 | 21024365425 | 23900 | 23900 | 23900 | 23900 | 0 |
| 212 | 20250509 | 152100 | 21024365425 | 23900 | 23900 | 23900 | 23900 | 0 |
| 213 | 20250509 | 152000 | 21024365425 | 23900 | 23900 | 23900 | 23900 | 0 |
| 214 | 20250509 | 151900 | 21024365425 | 23900 | 23900 | 23950 | 23900 | 1469 |
| 215 | 20250509 | 151800 | 20989225325 | 23900 | 23900 | 23950 | 23900 | 1016 |
| 216 | 20250509 | 151700 | 20964936075 | 23950 | 23900 | 23950 | 23900 | 1666 |
| 217 | 20250509 | 151600 | 20925106975 | 23900 | 23900 | 23950 | 23900 | 2144 |
| 218 | 20250509 | 151500 | 20873839025 | 23950 | 23925 | 23950 | 23925 | 40 |
| 219 | 20250509 | 151400 | 20872881525 | 23950 | 23900 | 23950 | 23850 | 2141 |
| 220 | 20250509 | 151300 | 20821711775 | 23900 | 23850 | 23900 | 23850 | 3127 |
| 221 | 20250509 | 151200 | 20747028975 | 23900 | 23850 | 23900 | 23850 | 2283 |
| 222 | 20250509 | 151100 | 20692553275 | 23900 | 23900 | 23900 | 23850 | 842 |
| 223 | 20250509 | 151000 | 20672459825 | 23900 | 23900 | 23900 | 23850 | 2187 |
| 224 | 20250509 | 150900 | 20620216600 | 23900 | 23925 | 23925 | 23900 | 1143 |
| 225 | 20250509 | 150800 | 20592898500 | 23900 | 23925 | 23925 | 23900 | 1183 |
| 226 | 20250509 | 150700 | 20564623500 | 23925 | 23900 | 23950 | 23900 | 2109 |
| 227 | 20250509 | 150600 | 20514212425 | 23900 | 23950 | 23950 | 23900 | 1166 |
| 228 | 20250509 | 150500 | 20486343225 | 23950 | 23950 | 23950 | 23950 | 124 |
| 229 | 20250509 | 150400 | 20483373425 | 23950 | 23900 | 23950 | 23875 | 1493 |
| 230 | 20250509 | 150300 | 20447690375 | 23900 | 23950 | 23950 | 23900 | 164 |
| 231 | 20250509 | 150200 | 20443769550 | 23900 | 23900 | 23925 | 23900 | 366 |
| 232 | 20250509 | 150100 | 20435021950 | 23925 | 23900 | 23950 | 23900 | 1044 |
| 233 | 20250509 | 150000 | 20410070250 | 23900 | 23850 | 23950 | 23850 | 2865 |
| 234 | 20250509 | 145900 | 20341596200 | 23900 | 23900 | 23900 | 23850 | 695 |
| 235 | 20250509 | 145800 | 20324992550 | 23900 | 23900 | 23900 | 23850 | 1782 |
| 236 | 20250509 | 145700 | 20282407750 | 23900 | 23900 | 23950 | 23900 | 731 |
| 237 | 20250509 | 145600 | 20264936050 | 23900 | 23950 | 23950 | 23900 | 2332 |
| 238 | 20250509 | 145500 | 20209200200 | 23950 | 23900 | 23950 | 23900 | 55 |
| 239 | 20250509 | 145400 | 20207884550 | 23900 | 23900 | 23950 | 23850 | 1506 |
| 240 | 20250509 | 145300 | 20171883550 | 23950 | 23900 | 23950 | 23900 | 2468 |
| 241 | 20250509 | 145200 | 20112894200 | 23900 | 23950 | 23950 | 23900 | 715 |
| 242 | 20250509 | 145100 | 20095798150 | 23950 | 23950 | 23950 | 23900 | 184 |
| 243 | 20250509 | 145000 | 20091391400 | 23950 | 23900 | 23950 | 23900 | 1224 |
| 244 | 20250509 | 144900 | 20062137650 | 23950 | 23950 | 23950 | 23900 | 131 |
| 245 | 20250509 | 144800 | 20059002000 | 23900 | 23950 | 23950 | 23900 | 126 |
| 246 | 20250509 | 144700 | 20055989600 | 23950 | 23900 | 23950 | 23900 | 87 |
| 247 | 20250509 | 144600 | 20053906500 | 23950 | 23950 | 23950 | 23950 | 35 |
| 248 | 20250509 | 144500 | 20053068250 | 23900 | 23900 | 23950 | 23900 | 86 |
| 249 | 20250509 | 144400 | 20051012550 | 23950 | 23950 | 23950 | 23900 | 26 |
| 250 | 20250509 | 144300 | 20050389950 | 23950 | 23900 | 23950 | 23850 | 6127 |
| 251 | 20250509 | 144200 | 19904026050 | 23900 | 23900 | 23900 | 23850 | 71 |
| 252 | 20250509 | 144100 | 19902331800 | 23900 | 23850 | 23900 | 23850 | 64 |
| 253 | 20250509 | 144000 | 19900802850 | 23900 | 23900 | 23900 | 23850 | 78 |
| 254 | 20250509 | 143900 | 19898940150 | 23850 | 23900 | 23900 | 23850 | 713 |
| 255 | 20250509 | 143800 | 19881929250 | 23900 | 23900 | 23900 | 23850 | 154 |
| 256 | 20250509 | 143700 | 19878254000 | 23900 | 23900 | 23900 | 23900 | 1026 |
| 257 | 20250509 | 143600 | 19853732600 | 23900 | 23900 | 23900 | 23850 | 2364 |
| 258 | 20250509 | 143500 | 19797343800 | 23900 | 23900 | 23900 | 23850 | 577 |
| 259 | 20250509 | 143400 | 19783556100 | 23900 | 23900 | 23900 | 23850 | 81 |
| 260 | 20250509 | 143300 | 19781623800 | 23900 | 23900 | 23900 | 23900 | 796 |
| 261 | 20250509 | 143200 | 19762599400 | 23900 | 23900 | 23900 | 23850 | 500 |
| 262 | 20250509 | 143100 | 19750668025 | 23850 | 23900 | 23900 | 23850 | 423 |
| 263 | 20250509 | 143000 | 19740558725 | 23900 | 23900 | 23900 | 23850 | 1058 |
| 264 | 20250509 | 142900 | 19715312600 | 23900 | 23900 | 23900 | 23850 | 417 |
| 265 | 20250509 | 142800 | 19705346575 | 23850 | 23900 | 23900 | 23850 | 517 |
| 266 | 20250509 | 142700 | 19692995825 | 23900 | 23950 | 23950 | 23900 | 3167 |
| 267 | 20250509 | 142600 | 19617303025 | 23900 | 23950 | 23950 | 23900 | 2691 |
| 268 | 20250509 | 142500 | 19552984375 | 23950 | 23950 | 23950 | 23900 | 942 |
| 269 | 20250509 | 142400 | 19530455525 | 23900 | 23950 | 23950 | 23900 | 62 |
| 270 | 20250509 | 142300 | 19528970725 | 23950 | 23900 | 23950 | 23900 | 1769 |
| 271 | 20250509 | 142200 | 19486689825 | 23900 | 23950 | 23950 | 23900 | 437 |
| 272 | 20250509 | 142100 | 19476243275 | 23950 | 23900 | 23950 | 23900 | 107 |
| 273 | 20250509 | 142000 | 19473683025 | 23950 | 23950 | 23950 | 23900 | 338 |
| 274 | 20250509 | 141900 | 19465599275 | 23950 | 23900 | 23950 | 23900 | 2301 |
| 275 | 20250509 | 141800 | 19410603825 | 23900 | 23900 | 23950 | 23900 | 203 |
| 276 | 20250509 | 141700 | 19405749275 | 23950 | 23950 | 23950 | 23950 | 283 |
| 277 | 20250509 | 141600 | 19398971425 | 23950 | 23950 | 23950 | 23900 | 1288 |
| 278 | 20250509 | 141500 | 19368164925 | 23950 | 23950 | 23950 | 23900 | 426 |
| 279 | 20250509 | 141400 | 19357967625 | 23950 | 23950 | 23950 | 23950 | 236 |
| 280 | 20250509 | 141300 | 19352315425 | 23950 | 23950 | 23950 | 23900 | 846 |
| 281 | 20250509 | 141200 | 19332094425 | 23950 | 23950 | 23950 | 23900 | 1273 |
| 282 | 20250509 | 141100 | 19301644725 | 23950 | 23950 | 23950 | 23950 | 190 |
| 283 | 20250509 | 141000 | 19297094225 | 23950 | 23900 | 23950 | 23900 | 1186 |
| 284 | 20250509 | 140900 | 19268689575 | 23950 | 23950 | 23950 | 23900 | 975 |
| 285 | 20250509 | 140800 | 19245343725 | 23950 | 23950 | 23950 | 23950 | 429 |
| 286 | 20250509 | 140700 | 19235069175 | 23950 | 23950 | 23950 | 23950 | 2165 |
| 287 | 20250509 | 140600 | 19183217425 | 24000 | 23950 | 24000 | 23950 | 2349 |
| 288 | 20250509 | 140500 | 19126951625 | 23950 | 24000 | 24000 | 23950 | 48 |
| 289 | 20250509 | 140400 | 19125799775 | 24000 | 24000 | 24000 | 23950 | 415 |
| 290 | 20250509 | 140300 | 19115845725 | 23950 | 24000 | 24000 | 23950 | 2 |
| 291 | 20250509 | 140200 | 19115797775 | 23950 | 24000 | 24000 | 23950 | 217 |
| 292 | 20250509 | 140100 | 19110591275 | 23950 | 24000 | 24000 | 23950 | 818 |
| 293 | 20250509 | 140000 | 19090964675 | 24000 | 24000 | 24000 | 23950 | 1122 |
| 294 | 20250509 | 135900 | 19064086775 | 24000 | 23950 | 24000 | 23950 | 1113 |
| 295 | 20250509 | 135800 | 19037423725 | 24000 | 24000 | 24000 | 24000 | 45 |
| 296 | 20250509 | 135700 | 19036343725 | 24000 | 24000 | 24000 | 24000 | 66 |
| 297 | 20250509 | 135600 | 19034759725 | 24000 | 24000 | 24000 | 23950 | 398 |
| 298 | 20250509 | 135500 | 19025216975 | 24000 | 23950 | 24000 | 23950 | 95 |
| 299 | 20250509 | 135400 | 19022937025 | 24000 | 24000 | 24000 | 24000 | 3 |
| 300 | 20250509 | 135300 | 19022865025 | 23950 | 23950 | 24000 | 23950 | 5155 |
| 301 | 20250509 | 135200 | 18899402725 | 23950 | 23950 | 23950 | 23950 | 111 |
| 302 | 20250509 | 135100 | 18896744275 | 23950 | 23950 | 23950 | 23950 | 67 |
| 303 | 20250509 | 135000 | 18895139625 | 23950 | 23950 | 23950 | 23900 | 270 |
| 304 | 20250509 | 134900 | 18888678525 | 23900 | 23950 | 23950 | 23900 | 1059 |
| 305 | 20250509 | 134800 | 18863360400 | 23950 | 23950 | 23950 | 23900 | 196 |
| 306 | 20250509 | 134700 | 18858671800 | 23950 | 23950 | 23950 | 23950 | 910 |
| 307 | 20250509 | 134600 | 18836877300 | 23950 | 23950 | 23950 | 23900 | 714 |
| 308 | 20250509 | 134500 | 18819810450 | 23950 | 23950 | 23950 | 23900 | 385 |
| 309 | 20250509 | 134400 | 18810603950 | 23900 | 23950 | 23950 | 23900 | 488 |
| 310 | 20250509 | 134300 | 18798919400 | 23950 | 23950 | 23950 | 23950 | 381 |
| 311 | 20250509 | 134200 | 18789794450 | 23900 | 23950 | 23950 | 23900 | 588 |
| 312 | 20250509 | 134100 | 18775717250 | 23950 | 23950 | 23950 | 23900 | 485 |
| 313 | 20250509 | 134000 | 18764101700 | 23925 | 23900 | 23950 | 23900 | 197 |
| 314 | 20250509 | 133900 | 18759390100 | 23900 | 23950 | 23950 | 23900 | 677 |
| 315 | 20250509 | 133800 | 18743209500 | 23900 | 23950 | 23950 | 23900 | 15 |
| 316 | 20250509 | 133700 | 18742850400 | 23950 | 23950 | 23950 | 23900 | 591 |
| 317 | 20250509 | 133600 | 18728701350 | 23950 | 23950 | 23950 | 23950 | 521 |
| 318 | 20250509 | 133500 | 18716223400 | 23950 | 23925 | 23950 | 23900 | 105 |
| 319 | 20250509 | 133400 | 18713712525 | 23925 | 23950 | 23950 | 23900 | 622 |
| 320 | 20250509 | 133300 | 18698821400 | 23950 | 23900 | 23950 | 23900 | 878 |
| 321 | 20250509 | 133200 | 18677834000 | 23900 | 23900 | 23950 | 23900 | 89 |
| 322 | 20250509 | 133100 | 18675704300 | 23900 | 23950 | 23950 | 23900 | 205 |
| 323 | 20250509 | 133000 | 18670802500 | 23950 | 23900 | 23950 | 23900 | 115 |
| 324 | 20250509 | 132900 | 18668053900 | 23900 | 23900 | 23900 | 23900 | 939 |
| 325 | 20250509 | 132800 | 18645611800 | 23900 | 23950 | 23950 | 23900 | 276 |
| 326 | 20250509 | 132700 | 18639013600 | 23950 | 23900 | 23950 | 23900 | 144 |
| 327 | 20250509 | 132600 | 18635571850 | 23900 | 23900 | 23900 | 23900 | 961 |
| 328 | 20250509 | 132500 | 18612603950 | 23900 | 23900 | 23900 | 23900 | 59 |
| 329 | 20250509 | 132400 | 18611193850 | 23900 | 23900 | 23950 | 23900 | 1603 |
| 330 | 20250509 | 132300 | 18572882100 | 23850 | 23900 | 23900 | 23850 | 1063 |
| 331 | 20250509 | 132200 | 18547509925 | 23900 | 23900 | 23900 | 23875 | 285 |
| 332 | 20250509 | 132100 | 18540698450 | 23900 | 23850 | 23900 | 23850 | 495 |
| 333 | 20250509 | 132000 | 18528876175 | 23900 | 23900 | 23900 | 23850 | 720 |
| 334 | 20250509 | 131900 | 18511668225 | 23900 | 23900 | 23900 | 23850 | 593 |
| 335 | 20250509 | 131800 | 18497496025 | 23900 | 23900 | 23900 | 23850 | 1108 |
| 336 | 20250509 | 131700 | 18471020225 | 23850 | 23900 | 23900 | 23850 | 45 |
| 337 | 20250509 | 131600 | 18469945775 | 23900 | 23900 | 23900 | 23875 | 185 |
| 338 | 20250509 | 131500 | 18465524325 | 23900 | 23850 | 23900 | 23850 | 1905 |
| 339 | 20250509 | 131400 | 18420015675 | 23850 | 23850 | 23850 | 23850 | 2431 |
| 340 | 20250509 | 131300 | 18362036325 | 23850 | 23850 | 23850 | 23800 | 1939 |
| 341 | 20250509 | 131200 | 18315831825 | 23800 | 23850 | 23850 | 23800 | 1249 |
| 342 | 20250509 | 131100 | 18286048575 | 23850 | 23850 | 23850 | 23800 | 837 |
| 343 | 20250509 | 131000 | 18266091125 | 23850 | 23850 | 23850 | 23800 | 1405 |
| 344 | 20250509 | 130900 | 18232594775 | 23850 | 23800 | 23850 | 23800 | 2986 |
| 345 | 20250509 | 130800 | 18161388375 | 23850 | 23850 | 23850 | 23800 | 11802 |
| 346 | 20250509 | 130700 | 17880021625 | 23850 | 23850 | 23900 | 23850 | 944 |
| 347 | 20250509 | 130600 | 17857506975 | 23850 | 23900 | 23900 | 23850 | 1990 |
| 348 | 20250509 | 130500 | 17810041375 | 23900 | 23900 | 23900 | 23850 | 1758 |
| 349 | 20250509 | 130400 | 17768092575 | 23900 | 23900 | 23900 | 23850 | 1155 |
| 350 | 20250509 | 130300 | 17740493475 | 23900 | 23850 | 23900 | 23850 | 1200 |
| 351 | 20250509 | 130200 | 17711854175 | 23900 | 23900 | 23900 | 23850 | 922 |
| 352 | 20250509 | 130100 | 17689822650 | 23900 | 23900 | 23900 | 23900 | 1662 |
| 353 | 20250509 | 130000 | 17650100850 | 23900 | 23850 | 23900 | 23850 | 389 |
| 354 | 20250509 | 125900 | 17640804000 | 23900 | 23900 | 23900 | 23850 | 5015 |
| 355 | 20250509 | 125800 | 17520991850 | 23900 | 23925 | 23950 | 23900 | 194 |
| 356 | 20250509 | 125700 | 17516352300 | 23950 | 23950 | 23950 | 23900 | 1161 |
| 357 | 20250509 | 125600 | 17488547400 | 23950 | 23900 | 23950 | 23900 | 1194 |
| 358 | 20250509 | 125500 | 17459956900 | 23900 | 23950 | 23950 | 23900 | 2988 |
| 359 | 20250509 | 125400 | 17388394600 | 23950 | 23975 | 23975 | 23950 | 356 |
| 360 | 20250509 | 125300 | 17379864225 | 24000 | 23975 | 24000 | 23950 | 161 |
| 361 | 20250509 | 125200 | 17376000550 | 24000 | 24000 | 24000 | 23950 | 569 |
| 362 | 20250509 | 125100 | 17362344850 | 24000 | 23950 | 24000 | 23950 | 178 |
| 363 | 20250509 | 125000 | 17358081050 | 23950 | 23950 | 23975 | 23950 | 426 |
| 364 | 20250509 | 124900 | 17347877850 | 24000 | 24000 | 24000 | 23950 | 127 |
| 365 | 20250509 | 124800 | 17344831950 | 23950 | 24000 | 24000 | 23950 | 163 |
| 366 | 20250509 | 124700 | 17340927650 | 23950 | 23950 | 24000 | 23950 | 693 |
| 367 | 20250509 | 124600 | 17324330200 | 23900 | 23900 | 23950 | 23900 | 2033 |
| 368 | 20250509 | 124500 | 17275640450 | 23900 | 23950 | 23950 | 23900 | 145 |
| 369 | 20250509 | 124400 | 17272173300 | 23950 | 23950 | 23950 | 23900 | 89 |
| 370 | 20250509 | 124300 | 17270045050 | 23950 | 23900 | 23950 | 23900 | 687 |
| 371 | 20250509 | 124200 | 17253612300 | 23900 | 23900 | 23900 | 23900 | 2209 |
| 372 | 20250509 | 124100 | 17200817200 | 23900 | 23950 | 23950 | 23900 | 764 |
| 373 | 20250509 | 124000 | 17182554000 | 23950 | 23900 | 23950 | 23900 | 208 |
| 374 | 20250509 | 123900 | 17177582700 | 23900 | 23900 | 23950 | 23850 | 3543 |
| 375 | 20250509 | 123800 | 17092943500 | 23900 | 23850 | 23900 | 23850 | 135 |
| 376 | 20250509 | 123700 | 17089717550 | 23900 | 23900 | 23900 | 23850 | 1076 |
| 377 | 20250509 | 123600 | 17064006750 | 23900 | 23900 | 23900 | 23850 | 71 |
| 378 | 20250509 | 123500 | 17062310150 | 23900 | 23850 | 23900 | 23850 | 657 |
| 379 | 20250509 | 123400 | 17046613550 | 23900 | 23900 | 23900 | 23850 | 353 |
| 380 | 20250509 | 123300 | 17038177400 | 23900 | 23900 | 23950 | 23900 | 2860 |
| 381 | 20250509 | 123200 | 16969823150 | 23900 | 23900 | 23950 | 23900 | 2176 |
| 382 | 20250509 | 123100 | 16917816450 | 23900 | 23900 | 23900 | 23900 | 821 |
| 383 | 20250509 | 123000 | 16898194550 | 23900 | 23900 | 23950 | 23900 | 289 |
| 384 | 20250509 | 122900 | 16891284750 | 23925 | 23950 | 23950 | 23900 | 1103 |
| 385 | 20250509 | 122800 | 16864914275 | 23950 | 23950 | 23950 | 23900 | 112 |
| 386 | 20250509 | 122700 | 16862232125 | 23950 | 23950 | 23950 | 23900 | 18 |
| 387 | 20250509 | 122600 | 16861801325 | 23900 | 23900 | 23950 | 23900 | 1015 |
| 388 | 20250509 | 122500 | 16837538675 | 23950 | 23950 | 23950 | 23900 | 152 |
| 389 | 20250509 | 122400 | 16833902825 | 23950 | 23925 | 23950 | 23850 | 5172 |
| 390 | 20250509 | 122300 | 16710292150 | 23925 | 23925 | 23925 | 23900 | 399 |
| 391 | 20250509 | 122200 | 16700752450 | 23900 | 23900 | 23925 | 23900 | 45 |
| 392 | 20250509 | 122100 | 16699676100 | 23925 | 23900 | 23950 | 23900 | 386 |
| 393 | 20250509 | 122000 | 16690449625 | 23950 | 23900 | 23950 | 23900 | 374 |
| 394 | 20250509 | 121900 | 16681509575 | 23900 | 23950 | 23950 | 23900 | 7826 |
| 395 | 20250509 | 121800 | 16494464975 | 23950 | 23950 | 23950 | 23900 | 747 |
| 396 | 20250509 | 121700 | 16476583275 | 23950 | 23950 | 23950 | 23900 | 298 |
| 397 | 20250509 | 121600 | 16469446425 | 23900 | 23900 | 23900 | 23900 | 1741 |
| 398 | 20250509 | 121500 | 16427836525 | 23950 | 23950 | 23950 | 23900 | 456 |
| 399 | 20250509 | 121400 | 16416915650 | 23950 | 23900 | 23950 | 23900 | 564 |
| 400 | 20250509 | 121300 | 16403433400 | 23950 | 23900 | 23950 | 23900 | 389 |
| 401 | 20250509 | 121200 | 16394127700 | 23900 | 23950 | 23950 | 23900 | 1645 |
| 402 | 20250509 | 121100 | 16354792025 | 23900 | 23900 | 23950 | 23900 | 81 |
| 403 | 20250509 | 121000 | 16352855300 | 23900 | 23950 | 23950 | 23900 | 322 |
| 404 | 20250509 | 120900 | 16345149350 | 23900 | 23900 | 23950 | 23900 | 1176 |
| 405 | 20250509 | 120800 | 16317025500 | 23950 | 23950 | 23950 | 23900 | 386 |
| 406 | 20250509 | 120700 | 16307781050 | 23900 | 23950 | 23950 | 23900 | 770 |
| 407 | 20250509 | 120600 | 16289356125 | 23950 | 23950 | 23950 | 23900 | 1853 |
| 408 | 20250509 | 120500 | 16244980025 | 24000 | 23950 | 24000 | 23900 | 1016 |
| 409 | 20250509 | 120400 | 16220652125 | 23950 | 23950 | 23950 | 23900 | 1056 |
| 410 | 20250509 | 120300 | 16195361275 | 23950 | 23950 | 23950 | 23900 | 720 |
| 411 | 20250509 | 120200 | 16178124025 | 23950 | 23950 | 23950 | 23900 | 966 |
| 412 | 20250509 | 120100 | 16154994275 | 23950 | 23950 | 24000 | 23950 | 360 |
| 413 | 20250509 | 120000 | 16146372225 | 23950 | 24000 | 24000 | 23950 | 107 |
| 414 | 20250509 | 115900 | 16143809525 | 24000 | 23950 | 24000 | 23950 | 2084 |
| 415 | 20250509 | 115800 | 16093897625 | 23950 | 23950 | 23950 | 23950 | 1282 |
| 416 | 20250509 | 115700 | 16063193725 | 23950 | 23950 | 23950 | 23950 | 123 |
| 417 | 20250509 | 115600 | 16060247875 | 23950 | 23950 | 24000 | 23950 | 187 |
| 418 | 20250509 | 115500 | 16055763175 | 24000 | 24000 | 24000 | 23950 | 128 |
| 419 | 20250509 | 115400 | 16052695375 | 23950 | 23975 | 24000 | 23950 | 737 |
| 420 | 20250509 | 115300 | 16035014225 | 23950 | 23950 | 24000 | 23900 | 753 |
| 421 | 20250509 | 115200 | 16016964525 | 23950 | 23950 | 24000 | 23950 | 901 |
| 422 | 20250509 | 115100 | 15995385375 | 24000 | 23950 | 24000 | 23900 | 587 |
| 423 | 20250509 | 115000 | 15981332075 | 23900 | 23950 | 23950 | 23900 | 773 |
| 424 | 20250509 | 114900 | 15962819325 | 23950 | 23950 | 23950 | 23900 | 2317 |
| 425 | 20250509 | 114800 | 15907327425 | 23950 | 23950 | 23950 | 23900 | 1680 |
| 426 | 20250509 | 114700 | 15867097000 | 23950 | 23950 | 23950 | 23925 | 1070 |
| 427 | 20250509 | 114600 | 15841470625 | 23950 | 23950 | 24000 | 23950 | 2818 |
| 428 | 20250509 | 114500 | 15773979275 | 23950 | 24000 | 24000 | 23950 | 1098 |
| 429 | 20250509 | 114400 | 15747674375 | 23950 | 23950 | 24000 | 23900 | 3583 |
| 430 | 20250509 | 114300 | 15661861225 | 23950 | 23950 | 23950 | 23900 | 608 |
| 431 | 20250509 | 114200 | 15647307025 | 23950 | 23900 | 23950 | 23900 | 1266 |
| 432 | 20250509 | 114100 | 15617018950 | 23950 | 23900 | 23950 | 23850 | 5888 |
| 433 | 20250509 | 114000 | 15476295950 | 23850 | 23900 | 23900 | 23850 | 456 |
| 434 | 20250509 | 113900 | 15465412700 | 23850 | 23900 | 23900 | 23850 | 3028 |
| 435 | 20250509 | 113800 | 15393147950 | 23900 | 23900 | 23900 | 23850 | 976 |
| 436 | 20250509 | 113700 | 15369835900 | 23900 | 23900 | 23900 | 23850 | 403 |
| 437 | 20250509 | 113600 | 15360213350 | 23850 | 23900 | 23950 | 23850 | 12467 |
| 438 | 20250509 | 113500 | 15062253100 | 23950 | 23925 | 23950 | 23900 | 1142 |
| 439 | 20250509 | 113400 | 15034941575 | 23950 | 23925 | 23950 | 23900 | 336 |
| 440 | 20250509 | 113300 | 15026902975 | 23900 | 23925 | 23950 | 23900 | 301 |
| 441 | 20250509 | 113200 | 15019701525 | 23950 | 23950 | 24000 | 23900 | 925 |
| 442 | 20250509 | 113100 | 14997553175 | 23950 | 23950 | 23950 | 23900 | 3493 |
| 443 | 20250509 | 113000 | 14913906125 | 23900 | 23950 | 24000 | 23900 | 3893 |
| 444 | 20250509 | 112900 | 14820668975 | 23950 | 24000 | 24000 | 23900 | 24889 |
| 445 | 20250509 | 112800 | 14223840225 | 24000 | 24050 | 24050 | 24000 | 110 |
| 446 | 20250509 | 112700 | 14221195325 | 24050 | 24000 | 24050 | 24000 | 451 |
| 447 | 20250509 | 112600 | 14210366725 | 24000 | 24050 | 24050 | 24000 | 46 |
| 448 | 20250509 | 112500 | 14209261475 | 24050 | 24050 | 24050 | 24000 | 351 |
| 449 | 20250509 | 112400 | 14200823075 | 24050 | 24050 | 24050 | 24000 | 425 |
| 450 | 20250509 | 112300 | 14190607525 | 24000 | 24000 | 24050 | 24000 | 446 |
| 451 | 20250509 | 112200 | 14179903225 | 24000 | 24050 | 24050 | 24000 | 321 |
| 452 | 20250509 | 112100 | 14172183675 | 24050 | 24050 | 24050 | 24000 | 656 |
| 453 | 20250509 | 112000 | 14156412575 | 24050 | 24000 | 24050 | 24000 | 28 |
| 454 | 20250509 | 111900 | 14155739425 | 24000 | 24000 | 24050 | 24000 | 1424 |
| 455 | 20250509 | 111800 | 14121560375 | 24000 | 24050 | 24050 | 24000 | 544 |
| 456 | 20250509 | 111700 | 14108477725 | 24000 | 24000 | 24050 | 24000 | 93 |
| 457 | 20250509 | 111600 | 14106244025 | 24050 | 24050 | 24050 | 24000 | 602 |
| 458 | 20250509 | 111500 | 14091776625 | 24000 | 24050 | 24050 | 24000 | 1693 |
| 459 | 20250509 | 111400 | 14051100925 | 24050 | 24000 | 24050 | 24000 | 1496 |
| 460 | 20250509 | 111300 | 14015122825 | 24050 | 24050 | 24050 | 24050 | 3146 |
| 461 | 20250509 | 111200 | 13939461525 | 24050 | 24100 | 24100 | 24050 | 1859 |
| 462 | 20250509 | 111100 | 13894729825 | 24100 | 24100 | 24100 | 24050 | 715 |
| 463 | 20250509 | 111000 | 13877498875 | 24050 | 24100 | 24100 | 24050 | 182 |
| 464 | 20250509 | 110900 | 13873121625 | 24100 | 24100 | 24100 | 24050 | 1628 |
| 465 | 20250509 | 110800 | 13833938275 | 24100 | 24050 | 24100 | 24050 | 203 |
| 466 | 20250509 | 110700 | 13829052675 | 24100 | 24100 | 24100 | 24050 | 946 |
| 467 | 20250509 | 110600 | 13806254325 | 24050 | 24100 | 24100 | 24050 | 126 |
| 468 | 20250509 | 110500 | 13803218275 | 24100 | 24100 | 24100 | 24050 | 224 |
| 469 | 20250509 | 110400 | 13797825525 | 24100 | 24100 | 24100 | 24050 | 1098 |
| 470 | 20250509 | 110300 | 13771364525 | 24100 | 24100 | 24100 | 24050 | 604 |
| 471 | 20250509 | 110200 | 13756817675 | 24100 | 24100 | 24150 | 24050 | 651 |
| 472 | 20250509 | 110100 | 13741131325 | 24150 | 24100 | 24150 | 24100 | 1663 |
| 473 | 20250509 | 110000 | 13701047125 | 24100 | 24100 | 24100 | 24050 | 587 |
| 474 | 20250509 | 105900 | 13686906075 | 24100 | 24100 | 24100 | 24050 | 1788 |
| 475 | 20250509 | 105800 | 13643828275 | 24050 | 24100 | 24100 | 24050 | 1768 |
| 476 | 20250509 | 105700 | 13601307075 | 24100 | 24100 | 24100 | 24050 | 1709 |
| 477 | 20250509 | 105600 | 13560200875 | 24050 | 24050 | 24100 | 24050 | 150 |
| 478 | 20250509 | 105500 | 13556586825 | 24100 | 24100 | 24100 | 24050 | 2119 |
| 479 | 20250509 | 105400 | 13505586925 | 24100 | 24100 | 24100 | 24100 | 273 |
| 480 | 20250509 | 105300 | 13499007625 | 24100 | 24150 | 24150 | 24100 | 704 |
| 481 | 20250509 | 105200 | 13482022325 | 24150 | 24100 | 24150 | 24050 | 3327 |
| 482 | 20250509 | 105100 | 13401840925 | 24100 | 24100 | 24100 | 24050 | 1047 |
| 483 | 20250509 | 105000 | 13376616275 | 24050 | 24100 | 24100 | 24050 | 955 |
| 484 | 20250509 | 104900 | 13353601825 | 24100 | 24100 | 24100 | 24050 | 5031 |
| 485 | 20250509 | 104800 | 13232380475 | 24100 | 24150 | 24150 | 24100 | 2119 |
| 486 | 20250509 | 104700 | 13181216125 | 24200 | 24200 | 24200 | 24150 | 358 |
| 487 | 20250509 | 104600 | 13172553275 | 24200 | 24150 | 24200 | 24150 | 342 |
| 488 | 20250509 | 104500 | 13164282875 | 24150 | 24200 | 24200 | 24150 | 1598 |
| 489 | 20250509 | 104400 | 13125651025 | 24200 | 24150 | 24200 | 24150 | 2183 |
| 490 | 20250509 | 104300 | 13072874775 | 24150 | 24200 | 24200 | 24150 | 711 |
| 491 | 20250509 | 104200 | 13055675125 | 24200 | 24200 | 24200 | 24150 | 1534 |
| 492 | 20250509 | 104100 | 13018552875 | 24200 | 24200 | 24200 | 24150 | 217 |
| 493 | 20250509 | 104000 | 13013307175 | 24200 | 24150 | 24200 | 24150 | 177 |
| 494 | 20250509 | 103900 | 13009024025 | 24200 | 24200 | 24200 | 24150 | 344 |
| 495 | 20250509 | 103800 | 13000699625 | 24150 | 24200 | 24200 | 24150 | 1380 |
| 496 | 20250509 | 103700 | 12967350225 | 24200 | 24200 | 24200 | 24150 | 226 |
| 497 | 20250509 | 103600 | 12961882825 | 24200 | 24200 | 24200 | 24150 | 708 |
| 498 | 20250509 | 103500 | 12944750450 | 24200 | 24200 | 24200 | 24150 | 271 |
| 499 | 20250509 | 103400 | 12938197900 | 24200 | 24200 | 24200 | 24150 | 749 |
| 500 | 20250509 | 103300 | 12920072650 | 24200 | 24150 | 24200 | 24150 | 1411 |
| 501 | 20250509 | 103200 | 12885935100 | 24150 | 24150 | 24200 | 24150 | 560 |
| 502 | 20250509 | 103100 | 12872410925 | 24150 | 24200 | 24200 | 24150 | 568 |
| 503 | 20250509 | 103000 | 12858686925 | 24200 | 24200 | 24200 | 24150 | 895 |
| 504 | 20250509 | 102900 | 12837033825 | 24150 | 24200 | 24200 | 24150 | 960 |
| 505 | 20250509 | 102800 | 12813804175 | 24200 | 24200 | 24200 | 24150 | 583 |
| 506 | 20250509 | 102700 | 12799698325 | 24200 | 24200 | 24200 | 24150 | 2201 |
| 507 | 20250509 | 102600 | 12746439825 | 24200 | 24100 | 24200 | 24100 | 2563 |
| 508 | 20250509 | 102500 | 12684498425 | 24100 | 24100 | 24150 | 24050 | 5024 |
| 509 | 20250509 | 102400 | 12563426625 | 24100 | 24075 | 24100 | 24050 | 1375 |
| 510 | 20250509 | 102300 | 12530310550 | 24050 | 24050 | 24075 | 24050 | 54 |
| 511 | 20250509 | 102200 | 12529011475 | 24050 | 24100 | 24100 | 24050 | 4494 |
| 512 | 20250509 | 102100 | 12420913025 | 24100 | 24100 | 24100 | 24050 | 752 |
| 513 | 20250509 | 102000 | 12402790075 | 24100 | 24100 | 24150 | 24050 | 2802 |
| 514 | 20250509 | 101900 | 12335264625 | 24100 | 24100 | 24100 | 24050 | 553 |
| 515 | 20250509 | 101800 | 12321948625 | 24100 | 24100 | 24100 | 24050 | 2215 |
| 516 | 20250509 | 101700 | 12268575175 | 24100 | 24050 | 24100 | 24000 | 6543 |
| 517 | 20250509 | 101600 | 12111210725 | 24050 | 24050 | 24050 | 24000 | 1684 |
| 518 | 20250509 | 101500 | 12070716175 | 24050 | 24050 | 24050 | 24000 | 1045 |
| 519 | 20250509 | 101400 | 12045584225 | 24000 | 24000 | 24050 | 24000 | 616 |
| 520 | 20250509 | 101300 | 12030787275 | 24000 | 24050 | 24050 | 24000 | 3158 |
| 521 | 20250509 | 101200 | 11954872275 | 24050 | 24000 | 24050 | 24000 | 597 |
| 522 | 20250509 | 101100 | 11940531975 | 24050 | 24050 | 24100 | 24000 | 4672 |
| 523 | 20250509 | 101000 | 11828181775 | 24050 | 24050 | 24100 | 24050 | 352 |
| 524 | 20250509 | 100900 | 11819712350 | 24050 | 24100 | 24150 | 24050 | 1936 |
| 525 | 20250509 | 100800 | 11773059500 | 24100 | 24150 | 24150 | 24100 | 3167 |
| 526 | 20250509 | 100700 | 11696712925 | 24150 | 24150 | 24150 | 24100 | 337 |
| 527 | 20250509 | 100600 | 11688579625 | 24100 | 24100 | 24100 | 24050 | 5593 |
| 528 | 20250509 | 100500 | 11553828675 | 24100 | 24125 | 24150 | 24050 | 6294 |
| 529 | 20250509 | 100400 | 11402140050 | 24150 | 24150 | 24200 | 24100 | 4197 |
| 530 | 20250509 | 100300 | 11300793100 | 24200 | 24100 | 24200 | 24100 | 6601 |
| 531 | 20250509 | 100200 | 11141424450 | 24150 | 24150 | 24150 | 24100 | 2016 |
| 532 | 20250509 | 100100 | 11092784400 | 24150 | 24150 | 24150 | 24100 | 1023 |
| 533 | 20250509 | 100000 | 11068081950 | 24100 | 24050 | 24150 | 24050 | 2775 |
| 534 | 20250509 | 095900 | 11001199950 | 24100 | 24050 | 24100 | 24050 | 2126 |
| 535 | 20250509 | 095800 | 10950054400 | 24000 | 24050 | 24050 | 23900 | 12127 |
| 536 | 20250509 | 095700 | 10659238650 | 24050 | 24050 | 24050 | 24000 | 4232 |
| 537 | 20250509 | 095600 | 10557509600 | 24000 | 24000 | 24050 | 23950 | 5820 |
| 538 | 20250509 | 095500 | 10417838150 | 24050 | 24150 | 24150 | 24000 | 9463 |
| 539 | 20250509 | 095400 | 10190330800 | 24150 | 24050 | 24150 | 24050 | 4937 |
| 540 | 20250509 | 095300 | 10071390475 | 24050 | 24050 | 24100 | 24000 | 9121 |
| 541 | 20250509 | 095200 | 9852114925 | 24050 | 23950 | 24050 | 23900 | 14459 |
| 542 | 20250509 | 095100 | 9505492525 | 23925 | 23900 | 23950 | 23850 | 6325 |
| 543 | 20250509 | 095000 | 9354325325 | 23900 | 23950 | 24000 | 23850 | 12649 |
| 544 | 20250509 | 094900 | 9051792925 | 23950 | 24050 | 24050 | 23950 | 11270 |
| 545 | 20250509 | 094800 | 8781520175 | 24000 | 24050 | 24050 | 24000 | 5278 |
| 546 | 20250509 | 094700 | 8654670825 | 24050 | 24100 | 24150 | 24000 | 19650 |
| 547 | 20250509 | 094600 | 8181958825 | 24100 | 24100 | 24150 | 24100 | 7658 |
| 548 | 20250509 | 094500 | 7997378275 | 24150 | 24150 | 24150 | 24050 | 15560 |
| 549 | 20250509 | 094400 | 7622151175 | 24150 | 24200 | 24200 | 24100 | 6733 |
| 550 | 20250509 | 094300 | 7459537375 | 24150 | 24200 | 24250 | 24150 | 14216 |
| 551 | 20250509 | 094200 | 7115681275 | 24200 | 24250 | 24300 | 24200 | 17211 |
| 552 | 20250509 | 094100 | 6698858325 | 24300 | 24300 | 24350 | 24200 | 11472 |
| 553 | 20250509 | 094000 | 6420332275 | 24300 | 24350 | 24350 | 24250 | 8454 |
| 554 | 20250509 | 093900 | 6214804225 | 24350 | 24350 | 24350 | 24300 | 9284 |
| 555 | 20250509 | 093800 | 5988783675 | 24350 | 24350 | 24350 | 24300 | 2941 |
| 556 | 20250509 | 093700 | 5917180075 | 24350 | 24300 | 24350 | 24250 | 2565 |
| 557 | 20250509 | 093600 | 5854757025 | 24300 | 24350 | 24400 | 24250 | 16181 |
| 558 | 20250509 | 093500 | 5461045075 | 24400 | 24400 | 24400 | 24300 | 7627 |
| 559 | 20250509 | 093400 | 5275251600 | 24350 | 24450 | 24450 | 24300 | 14724 |
| 560 | 20250509 | 093300 | 4916351450 | 24450 | 24550 | 24550 | 24400 | 12163 |
| 561 | 20250509 | 093200 | 4618310950 | 24550 | 24550 | 24600 | 24500 | 6361 |
| 562 | 20250509 | 093100 | 4462344550 | 24550 | 24600 | 24650 | 24350 | 15450 |
| 563 | 20250509 | 093000 | 4083810900 | 24600 | 24600 | 24600 | 24550 | 4313 |
| 564 | 20250509 | 092900 | 3977822150 | 24600 | 24700 | 24700 | 24550 | 14957 |
| 565 | 20250509 | 092800 | 3609566450 | 24700 | 24750 | 24750 | 24600 | 19111 |
| 566 | 20250509 | 092700 | 3138032200 | 24700 | 24800 | 24800 | 24700 | 6460 |
| 567 | 20250509 | 092600 | 2978115300 | 24750 | 24800 | 24850 | 24700 | 5408 |
| 568 | 20250509 | 092500 | 2844217200 | 24800 | 24850 | 24900 | 24700 | 19186 |
| 569 | 20250509 | 092400 | 2368495950 | 24900 | 24900 | 24900 | 24800 | 3843 |
| 570 | 20250509 | 092300 | 2272971000 | 24900 | 24900 | 24950 | 24850 | 2244 |
| 571 | 20250509 | 092200 | 2217072200 | 24900 | 24850 | 24900 | 24850 | 1729 |
| 572 | 20250509 | 092100 | 2174033800 | 24900 | 24850 | 24900 | 24800 | 4582 |
| 573 | 20250509 | 092000 | 2060160400 | 24850 | 25000 | 25000 | 24850 | 10785 |
| 574 | 20250509 | 091900 | 1791717600 | 24950 | 25000 | 25050 | 24900 | 5740 |
| 575 | 20250509 | 091800 | 1648364350 | 25000 | 25050 | 25050 | 25000 | 874 |
| 576 | 20250509 | 091700 | 1626506200 | 25050 | 25100 | 25100 | 25000 | 2563 |
| 577 | 20250509 | 091600 | 1562297850 | 25050 | 25050 | 25100 | 25050 | 448 |
| 578 | 20250509 | 091500 | 1551071250 | 25100 | 25100 | 25100 | 25050 | 1089 |
| 579 | 20250509 | 091400 | 1523768200 | 25100 | 25100 | 25100 | 25050 | 1681 |
| 580 | 20250509 | 091300 | 1481586200 | 25100 | 25050 | 25100 | 25050 | 2372 |
| 581 | 20250509 | 091200 | 1422079600 | 25050 | 25050 | 25100 | 25000 | 4756 |
| 582 | 20250509 | 091100 | 1302956450 | 25050 | 25150 | 25150 | 25050 | 4063 |
| 583 | 20250509 | 091000 | 1201008000 | 25100 | 25200 | 25250 | 25100 | 2353 |
| 584 | 20250509 | 090900 | 1141798200 | 25250 | 25150 | 25250 | 25100 | 3043 |
| 585 | 20250509 | 090800 | 1065192850 | 25100 | 25150 | 25200 | 25100 | 1908 |
| 586 | 20250509 | 090700 | 1017212150 | 25150 | 25150 | 25200 | 25150 | 2287 |
| 587 | 20250509 | 090600 | 959668000 | 25150 | 25300 | 25300 | 25150 | 4844 |
| 588 | 20250509 | 090500 | 837526000 | 25300 | 25350 | 25350 | 25250 | 3064 |
| 589 | 20250509 | 090400 | 759998900 | 25350 | 25250 | 25350 | 25250 | 841 |
| 590 | 20250509 | 090300 | 738719350 | 25250 | 25350 | 25350 | 25250 | 2753 |
| 591 | 20250509 | 090200 | 669066350 | 25350 | 25350 | 25400 | 25300 | 3152 |
| 592 | 20250509 | 090100 | 589165150 | 25400 | 25500 | 25500 | 25350 | 8039 |
| 593 | 20250509 | 090000 | 384668100 | 25500 | 25700 | 25750 | 25450 | 15021 |