31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250508 | 185200 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 2286 |
| 3 | 20250508 | 185100 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 4 | 20250508 | 185000 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 5 | 20250508 | 184900 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 6 | 20250508 | 184800 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 7 | 20250508 | 184700 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 8 | 20250508 | 184600 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 9 | 20250508 | 184500 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 10 | 20250508 | 184400 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 11 | 20250508 | 184300 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 12 | 20250508 | 184200 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 13 | 20250508 | 184100 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 14 | 20250508 | 184000 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 15 | 20250508 | 183900 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 16 | 20250508 | 183800 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 17 | 20250508 | 183700 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 18 | 20250508 | 183600 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 19 | 20250508 | 183500 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 20 | 20250508 | 183400 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 21 | 20250508 | 183300 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 22 | 20250508 | 183200 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 23 | 20250508 | 183100 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 24 | 20250508 | 183000 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 25 | 20250508 | 182900 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 26 | 20250508 | 182800 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 27 | 20250508 | 182700 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 28 | 20250508 | 182600 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 29 | 20250508 | 182500 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 30 | 20250508 | 182400 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 31 | 20250508 | 182300 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 32 | 20250508 | 182200 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 2286 |
| 33 | 20250508 | 182100 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 34 | 20250508 | 182000 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 35 | 20250508 | 181900 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 36 | 20250508 | 181800 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 37 | 20250508 | 181700 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 38 | 20250508 | 181600 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 39 | 20250508 | 181500 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 40 | 20250508 | 181400 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 41 | 20250508 | 181300 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 42 | 20250508 | 181200 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 43 | 20250508 | 181100 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 44 | 20250508 | 181000 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 45 | 20250508 | 180900 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 46 | 20250508 | 180800 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 47 | 20250508 | 180700 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 48 | 20250508 | 180600 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 49 | 20250508 | 180500 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 50 | 20250508 | 180400 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 51 | 20250508 | 180300 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 52 | 20250508 | 180200 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 53 | 20250508 | 180100 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 54 | 20250508 | 180000 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 55 | 20250508 | 175900 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 56 | 20250508 | 175800 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 57 | 20250508 | 175700 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 58 | 20250508 | 175600 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 59 | 20250508 | 175500 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 60 | 20250508 | 175400 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 61 | 20250508 | 175300 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 62 | 20250508 | 175200 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 2286 |
| 63 | 20250508 | 175100 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 64 | 20250508 | 175000 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 65 | 20250508 | 174900 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 66 | 20250508 | 174800 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 67 | 20250508 | 174700 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 68 | 20250508 | 174600 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 69 | 20250508 | 174500 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 70 | 20250508 | 174400 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 71 | 20250508 | 174300 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 72 | 20250508 | 174200 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 73 | 20250508 | 174100 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 74 | 20250508 | 174000 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 75 | 20250508 | 173900 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 76 | 20250508 | 173800 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 77 | 20250508 | 173700 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 78 | 20250508 | 173600 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 79 | 20250508 | 173500 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 80 | 20250508 | 173400 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 81 | 20250508 | 173300 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 82 | 20250508 | 173200 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 83 | 20250508 | 173100 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 84 | 20250508 | 173000 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 85 | 20250508 | 172900 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 86 | 20250508 | 172800 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 87 | 20250508 | 172700 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 88 | 20250508 | 172600 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 89 | 20250508 | 172500 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 90 | 20250508 | 172400 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 91 | 20250508 | 172300 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 92 | 20250508 | 172200 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 2286 |
| 93 | 20250508 | 172100 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 94 | 20250508 | 172000 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 95 | 20250508 | 171900 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 96 | 20250508 | 171800 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 97 | 20250508 | 171700 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 98 | 20250508 | 171600 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 99 | 20250508 | 171500 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 100 | 20250508 | 171400 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 101 | 20250508 | 171300 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 102 | 20250508 | 171200 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 103 | 20250508 | 171100 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 104 | 20250508 | 171000 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 105 | 20250508 | 170900 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 106 | 20250508 | 170800 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 107 | 20250508 | 170700 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 108 | 20250508 | 170600 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 109 | 20250508 | 170500 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 110 | 20250508 | 170400 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 111 | 20250508 | 170300 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 112 | 20250508 | 170200 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 113 | 20250508 | 170100 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 114 | 20250508 | 170000 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 115 | 20250508 | 165900 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 116 | 20250508 | 165800 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 117 | 20250508 | 165700 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 118 | 20250508 | 165600 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 119 | 20250508 | 165500 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 120 | 20250508 | 165400 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 121 | 20250508 | 165300 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 122 | 20250508 | 165200 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 2286 |
| 123 | 20250508 | 165100 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 124 | 20250508 | 165000 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 125 | 20250508 | 164900 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 126 | 20250508 | 164800 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 127 | 20250508 | 164700 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 128 | 20250508 | 164600 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 129 | 20250508 | 164500 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 130 | 20250508 | 164400 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 131 | 20250508 | 164300 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 132 | 20250508 | 164200 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 133 | 20250508 | 164100 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 134 | 20250508 | 164000 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 135 | 20250508 | 163900 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 136 | 20250508 | 163800 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 137 | 20250508 | 163700 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 138 | 20250508 | 163600 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 139 | 20250508 | 163500 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 140 | 20250508 | 163400 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 141 | 20250508 | 163300 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 142 | 20250508 | 163200 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 143 | 20250508 | 163100 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 144 | 20250508 | 163000 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 145 | 20250508 | 162900 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 146 | 20250508 | 162800 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 147 | 20250508 | 162700 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 148 | 20250508 | 162600 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 149 | 20250508 | 162500 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 150 | 20250508 | 162400 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 151 | 20250508 | 162300 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 152 | 20250508 | 162200 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 2286 |
| 153 | 20250508 | 162100 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 154 | 20250508 | 162000 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 155 | 20250508 | 161900 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 156 | 20250508 | 161800 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 157 | 20250508 | 161700 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 158 | 20250508 | 161600 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 159 | 20250508 | 161500 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 160 | 20250508 | 161400 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 161 | 20250508 | 161300 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 162 | 20250508 | 161200 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 163 | 20250508 | 161100 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 164 | 20250508 | 161000 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 165 | 20250508 | 160900 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 166 | 20250508 | 160800 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 167 | 20250508 | 160700 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 168 | 20250508 | 160600 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 169 | 20250508 | 160500 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 170 | 20250508 | 160400 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 171 | 20250508 | 160300 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 172 | 20250508 | 160200 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 173 | 20250508 | 160100 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 174 | 20250508 | 160000 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 175 | 20250508 | 155900 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 176 | 20250508 | 155800 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 177 | 20250508 | 155700 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 178 | 20250508 | 155600 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 179 | 20250508 | 155500 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 180 | 20250508 | 155400 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 181 | 20250508 | 155300 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 182 | 20250508 | 155200 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 2286 |
| 183 | 20250508 | 155100 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 184 | 20250508 | 155000 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 185 | 20250508 | 154900 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 186 | 20250508 | 154800 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 187 | 20250508 | 154700 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 188 | 20250508 | 154600 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 189 | 20250508 | 154500 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 190 | 20250508 | 154400 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 191 | 20250508 | 154300 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 192 | 20250508 | 154200 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 193 | 20250508 | 154100 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 194 | 20250508 | 154000 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 195 | 20250508 | 153900 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 196 | 20250508 | 153800 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 197 | 20250508 | 153700 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 198 | 20250508 | 153600 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 199 | 20250508 | 153500 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 200 | 20250508 | 153400 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 201 | 20250508 | 153300 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 202 | 20250508 | 153200 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 203 | 20250508 | 153100 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 204 | 20250508 | 153000 | 3339015000 | 21300 | 21300 | 21300 | 21300 | 2286 |
| 205 | 20250508 | 152900 | 3290323200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 206 | 20250508 | 152800 | 3290323200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 207 | 20250508 | 152700 | 3290323200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 208 | 20250508 | 152600 | 3290323200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 209 | 20250508 | 152500 | 3290323200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 210 | 20250508 | 152400 | 3290323200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 211 | 20250508 | 152300 | 3290323200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 212 | 20250508 | 152200 | 3290323200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 213 | 20250508 | 152100 | 3290323200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 214 | 20250508 | 152000 | 3290323200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 215 | 20250508 | 151900 | 3290323200 | 21350 | 21350 | 21350 | 21350 | 108 |
| 216 | 20250508 | 151800 | 3288017400 | 21300 | 21250 | 21350 | 21250 | 357 |
| 217 | 20250508 | 151700 | 3280413300 | 21250 | 21250 | 21300 | 21250 | 170 |
| 218 | 20250508 | 151600 | 3276793100 | 21250 | 21250 | 21300 | 21250 | 166 |
| 219 | 20250508 | 151500 | 3273257850 | 21300 | 21300 | 21300 | 21250 | 44 |
| 220 | 20250508 | 151400 | 3272321200 | 21250 | 21250 | 21300 | 21250 | 1817 |
| 221 | 20250508 | 151300 | 3233619800 | 21250 | 21300 | 21300 | 21250 | 30 |
| 222 | 20250508 | 151200 | 3232981350 | 21250 | 21300 | 21300 | 21250 | 1210 |
| 223 | 20250508 | 151100 | 3207209050 | 21300 | 21250 | 21300 | 21250 | 378 |
| 224 | 20250508 | 151000 | 3199160750 | 21250 | 21250 | 21300 | 21250 | 83 |
| 225 | 20250508 | 150900 | 3197396950 | 21250 | 21250 | 21300 | 21250 | 76 |
| 226 | 20250508 | 150800 | 3195780900 | 21250 | 21300 | 21300 | 21250 | 282 |
| 227 | 20250508 | 150700 | 3189787250 | 21250 | 21250 | 21300 | 21250 | 59 |
| 228 | 20250508 | 150600 | 3188533450 | 21300 | 21250 | 21300 | 21250 | 21 |
| 229 | 20250508 | 150500 | 3188087000 | 21250 | 21250 | 21250 | 21250 | 10 |
| 230 | 20250508 | 150400 | 3187874500 | 21250 | 21300 | 21350 | 21250 | 392 |
| 231 | 20250508 | 150300 | 3179536000 | 21300 | 21300 | 21350 | 21300 | 17 |
| 232 | 20250508 | 150200 | 3179173700 | 21300 | 21300 | 21300 | 21250 | 138 |
| 233 | 20250508 | 150100 | 3176234400 | 21250 | 21350 | 21350 | 21250 | 1100 |
| 234 | 20250508 | 150000 | 3152804450 | 21300 | 21300 | 21350 | 21300 | 23 |
| 235 | 20250508 | 145900 | 3152314500 | 21300 | 21350 | 21350 | 21300 | 360 |
| 236 | 20250508 | 145800 | 3144632700 | 21400 | 21300 | 21400 | 21300 | 251 |
| 237 | 20250508 | 145700 | 3139266775 | 21350 | 21300 | 21350 | 21300 | 19 |
| 238 | 20250508 | 145600 | 3138861975 | 21300 | 21300 | 21350 | 21300 | 593 |
| 239 | 20250508 | 145500 | 3126209825 | 21300 | 21350 | 21350 | 21300 | 493 |
| 240 | 20250508 | 145400 | 3115696150 | 21350 | 21300 | 21350 | 21300 | 58 |
| 241 | 20250508 | 145300 | 3114457900 | 21300 | 21350 | 21400 | 21300 | 595 |
| 242 | 20250508 | 145200 | 3101761950 | 21300 | 21350 | 21350 | 21300 | 368 |
| 243 | 20250508 | 145100 | 3093920575 | 21350 | 21300 | 21350 | 21300 | 30 |
| 244 | 20250508 | 145000 | 3093281350 | 21300 | 21300 | 21350 | 21300 | 234 |
| 245 | 20250508 | 144900 | 3088296500 | 21300 | 21300 | 21350 | 21300 | 86 |
| 246 | 20250508 | 144800 | 3086462350 | 21300 | 21350 | 21350 | 21300 | 276 |
| 247 | 20250508 | 144700 | 3080574475 | 21300 | 21300 | 21350 | 21300 | 260 |
| 248 | 20250508 | 144600 | 3075024375 | 21300 | 21375 | 21375 | 21300 | 335 |
| 249 | 20250508 | 144500 | 3067885325 | 21350 | 21350 | 21350 | 21350 | 600 |
| 250 | 20250508 | 144400 | 3055075325 | 21350 | 21350 | 21350 | 21350 | 22 |
| 251 | 20250508 | 144300 | 3054605625 | 21350 | 21350 | 21350 | 21350 | 262 |
| 252 | 20250508 | 144200 | 3049011925 | 21350 | 21350 | 21400 | 21350 | 273 |
| 253 | 20250508 | 144100 | 3043183275 | 21400 | 21450 | 21450 | 21400 | 1252 |
| 254 | 20250508 | 144000 | 3016389150 | 21400 | 21450 | 21450 | 21400 | 1167 |
| 255 | 20250508 | 143900 | 2991414000 | 21400 | 21400 | 21450 | 21400 | 1232 |
| 256 | 20250508 | 143800 | 2965047875 | 21450 | 21400 | 21450 | 21400 | 580 |
| 257 | 20250508 | 143700 | 2952609725 | 21450 | 21450 | 21450 | 21400 | 334 |
| 258 | 20250508 | 143600 | 2945460350 | 21400 | 21400 | 21450 | 21400 | 226 |
| 259 | 20250508 | 143500 | 2940622600 | 21400 | 21400 | 21450 | 21400 | 278 |
| 260 | 20250508 | 143400 | 2934672025 | 21450 | 21450 | 21450 | 21400 | 964 |
| 261 | 20250508 | 143300 | 2914040625 | 21400 | 21400 | 21450 | 21400 | 288 |
| 262 | 20250508 | 143200 | 2907876100 | 21400 | 21400 | 21450 | 21400 | 811 |
| 263 | 20250508 | 143100 | 2890519300 | 21450 | 21450 | 21450 | 21400 | 258 |
| 264 | 20250508 | 143000 | 2884996300 | 21400 | 21450 | 21450 | 21400 | 1073 |
| 265 | 20250508 | 142900 | 2861993000 | 21450 | 21450 | 21450 | 21400 | 325 |
| 266 | 20250508 | 142800 | 2855036625 | 21400 | 21450 | 21450 | 21400 | 52 |
| 267 | 20250508 | 142700 | 2853922025 | 21400 | 21400 | 21450 | 21400 | 259 |
| 268 | 20250508 | 142600 | 2848378100 | 21400 | 21400 | 21450 | 21400 | 299 |
| 269 | 20250508 | 142500 | 2841978100 | 21450 | 21450 | 21450 | 21400 | 39 |
| 270 | 20250508 | 142400 | 2841142175 | 21450 | 21400 | 21450 | 21375 | 347 |
| 271 | 20250508 | 142300 | 2833717350 | 21400 | 21425 | 21425 | 21400 | 401 |
| 272 | 20250508 | 142200 | 2825134000 | 21450 | 21400 | 21450 | 21400 | 239 |
| 273 | 20250508 | 142100 | 2820018050 | 21450 | 21450 | 21450 | 21400 | 52 |
| 274 | 20250508 | 142000 | 2818903175 | 21400 | 21450 | 21450 | 21400 | 260 |
| 275 | 20250508 | 141900 | 2813338275 | 21350 | 21400 | 21400 | 21350 | 301 |
| 276 | 20250508 | 141800 | 2806909775 | 21400 | 21400 | 21400 | 21350 | 319 |
| 277 | 20250508 | 141700 | 2800086075 | 21400 | 21400 | 21450 | 21350 | 293 |
| 278 | 20250508 | 141600 | 2793815275 | 21400 | 21400 | 21400 | 21350 | 304 |
| 279 | 20250508 | 141500 | 2787311075 | 21400 | 21400 | 21400 | 21350 | 169 |
| 280 | 20250508 | 141400 | 2783694975 | 21400 | 21450 | 21450 | 21400 | 337 |
| 281 | 20250508 | 141300 | 2776481775 | 21400 | 21400 | 21450 | 21400 | 432 |
| 282 | 20250508 | 141200 | 2767236075 | 21450 | 21450 | 21450 | 21400 | 92 |
| 283 | 20250508 | 141100 | 2765265925 | 21450 | 21400 | 21450 | 21400 | 475 |
| 284 | 20250508 | 141000 | 2755100500 | 21400 | 21400 | 21425 | 21400 | 501 |
| 285 | 20250508 | 140900 | 2744379075 | 21400 | 21400 | 21400 | 21400 | 750 |
| 286 | 20250508 | 140800 | 2728329075 | 21400 | 21400 | 21400 | 21400 | 512 |
| 287 | 20250508 | 140700 | 2717372275 | 21400 | 21400 | 21450 | 21400 | 303 |
| 288 | 20250508 | 140600 | 2710873675 | 21400 | 21400 | 21400 | 21400 | 259 |
| 289 | 20250508 | 140500 | 2705331075 | 21400 | 21400 | 21425 | 21400 | 71 |
| 290 | 20250508 | 140400 | 2703811650 | 21400 | 21400 | 21400 | 21400 | 203 |
| 291 | 20250508 | 140300 | 2699467450 | 21400 | 21400 | 21400 | 21400 | 577 |
| 292 | 20250508 | 140200 | 2687119650 | 21400 | 21400 | 21450 | 21400 | 528 |
| 293 | 20250508 | 140100 | 2675819775 | 21400 | 21425 | 21425 | 21400 | 403 |
| 294 | 20250508 | 140000 | 2667195525 | 21400 | 21400 | 21400 | 21400 | 553 |
| 295 | 20250508 | 135900 | 2655361325 | 21400 | 21400 | 21400 | 21400 | 739 |
| 296 | 20250508 | 135800 | 2639546725 | 21400 | 21450 | 21450 | 21400 | 441 |
| 297 | 20250508 | 135700 | 2630106925 | 21400 | 21450 | 21450 | 21400 | 642 |
| 298 | 20250508 | 135600 | 2616367825 | 21400 | 21400 | 21400 | 21400 | 468 |
| 299 | 20250508 | 135500 | 2606352625 | 21400 | 21450 | 21450 | 21400 | 376 |
| 300 | 20250508 | 135400 | 2598306175 | 21400 | 21450 | 21450 | 21400 | 321 |
| 301 | 20250508 | 135300 | 2591434600 | 21450 | 21450 | 21450 | 21400 | 254 |
| 302 | 20250508 | 135200 | 2585986600 | 21450 | 21450 | 21500 | 21450 | 175 |
| 303 | 20250508 | 135100 | 2582231800 | 21475 | 21450 | 21475 | 21450 | 10 |
| 304 | 20250508 | 135000 | 2582017275 | 21450 | 21450 | 21450 | 21450 | 56 |
| 305 | 20250508 | 134900 | 2580816075 | 21450 | 21450 | 21450 | 21450 | 265 |
| 306 | 20250508 | 134800 | 2575131825 | 21450 | 21450 | 21500 | 21450 | 14 |
| 307 | 20250508 | 134700 | 2574831300 | 21450 | 21400 | 21450 | 21400 | 60 |
| 308 | 20250508 | 134600 | 2573546700 | 21450 | 21450 | 21450 | 21400 | 340 |
| 309 | 20250508 | 134500 | 2566254525 | 21450 | 21400 | 21450 | 21400 | 40 |
| 310 | 20250508 | 134400 | 2565397275 | 21500 | 21450 | 21500 | 21400 | 1011 |
| 311 | 20250508 | 134300 | 2543705875 | 21450 | 21450 | 21500 | 21400 | 106 |
| 312 | 20250508 | 134200 | 2541431575 | 21450 | 21450 | 21450 | 21450 | 34 |
| 313 | 20250508 | 134100 | 2540702275 | 21450 | 21450 | 21450 | 21450 | 18 |
| 314 | 20250508 | 134000 | 2540316175 | 21450 | 21400 | 21500 | 21400 | 16 |
| 315 | 20250508 | 133900 | 2539973000 | 21400 | 21450 | 21500 | 21400 | 104 |
| 316 | 20250508 | 133800 | 2537744550 | 21450 | 21500 | 21500 | 21400 | 80 |
| 317 | 20250508 | 133700 | 2536026950 | 21500 | 21450 | 21500 | 21450 | 13 |
| 318 | 20250508 | 133600 | 2535747700 | 21475 | 21450 | 21500 | 21450 | 105 |
| 319 | 20250508 | 133500 | 2533492325 | 21450 | 21450 | 21500 | 21450 | 85 |
| 320 | 20250508 | 133400 | 2531667275 | 21475 | 21500 | 21550 | 21450 | 34 |
| 321 | 20250508 | 133300 | 2530936600 | 21500 | 21500 | 21500 | 21500 | 66 |
| 322 | 20250508 | 133200 | 2529517600 | 21450 | 21450 | 21500 | 21450 | 81 |
| 323 | 20250508 | 133100 | 2527779975 | 21450 | 21400 | 21500 | 21400 | 297 |
| 324 | 20250508 | 133000 | 2521395375 | 21475 | 21500 | 21500 | 21400 | 152 |
| 325 | 20250508 | 132900 | 2518129900 | 21400 | 21400 | 21400 | 21400 | 3 |
| 326 | 20250508 | 132800 | 2518065700 | 21400 | 21400 | 21500 | 21400 | 701 |
| 327 | 20250508 | 132700 | 2502999325 | 21400 | 21450 | 21500 | 21400 | 370 |
| 328 | 20250508 | 132600 | 2495071025 | 21450 | 21400 | 21500 | 21350 | 498 |
| 329 | 20250508 | 132500 | 2484393525 | 21350 | 21450 | 21450 | 21350 | 354 |
| 330 | 20250508 | 132400 | 2476818525 | 21450 | 21450 | 21450 | 21400 | 306 |
| 331 | 20250508 | 132300 | 2470262025 | 21450 | 21500 | 21500 | 21450 | 309 |
| 332 | 20250508 | 132200 | 2463632200 | 21500 | 21450 | 21500 | 21350 | 265 |
| 333 | 20250508 | 132100 | 2457964350 | 21450 | 21400 | 21500 | 21350 | 704 |
| 334 | 20250508 | 132000 | 2442873275 | 21400 | 21400 | 21450 | 21400 | 199 |
| 335 | 20250508 | 131900 | 2438613975 | 21400 | 21450 | 21450 | 21400 | 272 |
| 336 | 20250508 | 131800 | 2432790750 | 21450 | 21500 | 21500 | 21400 | 141 |
| 337 | 20250508 | 131700 | 2429771500 | 21500 | 21400 | 21500 | 21400 | 86 |
| 338 | 20250508 | 131600 | 2427926025 | 21450 | 21450 | 21450 | 21400 | 7 |
| 339 | 20250508 | 131500 | 2427776125 | 21450 | 21450 | 21450 | 21450 | 58 |
| 340 | 20250508 | 131400 | 2426532025 | 21400 | 21450 | 21450 | 21400 | 70 |
| 341 | 20250508 | 131300 | 2425032725 | 21500 | 21450 | 21500 | 21425 | 30 |
| 342 | 20250508 | 131200 | 2424388300 | 21450 | 21450 | 21450 | 21450 | 1 |
| 343 | 20250508 | 131100 | 2424366850 | 21450 | 21400 | 21500 | 21400 | 97 |
| 344 | 20250508 | 131000 | 2422283850 | 21400 | 21450 | 21500 | 21400 | 399 |
| 345 | 20250508 | 130900 | 2413710550 | 21450 | 21450 | 21450 | 21450 | 473 |
| 346 | 20250508 | 130800 | 2403564700 | 21450 | 21350 | 21450 | 21350 | 137 |
| 347 | 20250508 | 130700 | 2400633050 | 21400 | 21350 | 21400 | 21350 | 67 |
| 348 | 20250508 | 130600 | 2399201325 | 21350 | 21400 | 21400 | 21350 | 56 |
| 349 | 20250508 | 130500 | 2398003725 | 21400 | 21350 | 21400 | 21350 | 227 |
| 350 | 20250508 | 130400 | 2393148150 | 21375 | 21350 | 21375 | 21350 | 5 |
| 351 | 20250508 | 130300 | 2393041375 | 21350 | 21350 | 21350 | 21350 | 41 |
| 352 | 20250508 | 130200 | 2392166025 | 21350 | 21350 | 21400 | 21350 | 65 |
| 353 | 20250508 | 130100 | 2390776075 | 21350 | 21450 | 21450 | 21350 | 226 |
| 354 | 20250508 | 130000 | 2385945200 | 21350 | 21350 | 21400 | 21350 | 1010 |
| 355 | 20250508 | 125900 | 2364379700 | 21350 | 21350 | 21400 | 21325 | 2184 |
| 356 | 20250508 | 125800 | 2317700375 | 21350 | 21400 | 21400 | 21350 | 141 |
| 357 | 20250508 | 125700 | 2314683150 | 21400 | 21500 | 21500 | 21400 | 307 |
| 358 | 20250508 | 125600 | 2308112900 | 21450 | 21450 | 21450 | 21400 | 107 |
| 359 | 20250508 | 125500 | 2305819550 | 21450 | 21450 | 21450 | 21400 | 117 |
| 360 | 20250508 | 125400 | 2303310525 | 21450 | 21450 | 21500 | 21450 | 176 |
| 361 | 20250508 | 125300 | 2299535075 | 21450 | 21450 | 21450 | 21450 | 1086 |
| 362 | 20250508 | 125200 | 2276240375 | 21450 | 21475 | 21475 | 21450 | 1189 |
| 363 | 20250508 | 125100 | 2250736300 | 21500 | 21450 | 21500 | 21450 | 176 |
| 364 | 20250508 | 125000 | 2246960550 | 21450 | 21450 | 21450 | 21425 | 895 |
| 365 | 20250508 | 124900 | 2227762825 | 21450 | 21450 | 21450 | 21450 | 1466 |
| 366 | 20250508 | 124800 | 2196317125 | 21450 | 21475 | 21475 | 21450 | 544 |
| 367 | 20250508 | 124700 | 2184648300 | 21450 | 21500 | 21500 | 21450 | 1130 |
| 368 | 20250508 | 124600 | 2160409550 | 21500 | 21500 | 21500 | 21450 | 260 |
| 369 | 20250508 | 124500 | 2154820175 | 21500 | 21500 | 21500 | 21450 | 1863 |
| 370 | 20250508 | 124400 | 2114767675 | 21500 | 21500 | 21525 | 21500 | 132 |
| 371 | 20250508 | 124300 | 2111929650 | 21500 | 21500 | 21500 | 21500 | 9 |
| 372 | 20250508 | 124200 | 2111736150 | 21500 | 21500 | 21525 | 21500 | 175 |
| 373 | 20250508 | 124100 | 2107973625 | 21500 | 21500 | 21550 | 21500 | 193 |
| 374 | 20250508 | 124000 | 2103819125 | 21500 | 21500 | 21550 | 21500 | 16 |
| 375 | 20250508 | 123900 | 2103474850 | 21550 | 21500 | 21550 | 21500 | 175 |
| 376 | 20250508 | 123800 | 2099712200 | 21500 | 21500 | 21500 | 21500 | 81 |
| 377 | 20250508 | 123700 | 2097970700 | 21550 | 21500 | 21550 | 21450 | 375 |
| 378 | 20250508 | 123600 | 2089909750 | 21500 | 21500 | 21500 | 21500 | 17 |
| 379 | 20250508 | 123500 | 2089544250 | 21500 | 21500 | 21525 | 21500 | 115 |
| 380 | 20250508 | 123400 | 2087071725 | 21500 | 21500 | 21500 | 21500 | 176 |
| 381 | 20250508 | 123300 | 2083287725 | 21500 | 21500 | 21500 | 21500 | 426 |
| 382 | 20250508 | 123200 | 2074128725 | 21500 | 21500 | 21500 | 21450 | 2368 |
| 383 | 20250508 | 123100 | 2023216900 | 21500 | 21500 | 21550 | 21500 | 183 |
| 384 | 20250508 | 123000 | 2019282350 | 21500 | 21550 | 21600 | 21500 | 274 |
| 385 | 20250508 | 122900 | 2013379325 | 21600 | 21600 | 21600 | 21500 | 165 |
| 386 | 20250508 | 122800 | 2009828525 | 21550 | 21550 | 21550 | 21500 | 56 |
| 387 | 20250508 | 122700 | 2008621875 | 21600 | 21500 | 21600 | 21500 | 41 |
| 388 | 20250508 | 122600 | 2007738725 | 21500 | 21550 | 21550 | 21500 | 507 |
| 389 | 20250508 | 122500 | 1996821025 | 21550 | 21500 | 21550 | 21500 | 574 |
| 390 | 20250508 | 122400 | 1984453275 | 21500 | 21500 | 21550 | 21450 | 229 |
| 391 | 20250508 | 122300 | 1979531925 | 21450 | 21450 | 21450 | 21450 | 44 |
| 392 | 20250508 | 122200 | 1978588125 | 21450 | 21450 | 21475 | 21450 | 21 |
| 393 | 20250508 | 122100 | 1978137650 | 21450 | 21500 | 21500 | 21450 | 359 |
| 394 | 20250508 | 122000 | 1970427450 | 21450 | 21450 | 21500 | 21450 | 59 |
| 395 | 20250508 | 121900 | 1969161850 | 21450 | 21450 | 21500 | 21450 | 218 |
| 396 | 20250508 | 121800 | 1964482400 | 21450 | 21500 | 21500 | 21450 | 127 |
| 397 | 20250508 | 121700 | 1961757775 | 21500 | 21450 | 21550 | 21450 | 235 |
| 398 | 20250508 | 121600 | 1956705525 | 21475 | 21450 | 21500 | 21450 | 640 |
| 399 | 20250508 | 121500 | 1942956100 | 21500 | 21450 | 21500 | 21450 | 67 |
| 400 | 20250508 | 121400 | 1941515975 | 21450 | 21450 | 21500 | 21450 | 1709 |
| 401 | 20250508 | 121300 | 1904837175 | 21450 | 21450 | 21450 | 21450 | 12 |
| 402 | 20250508 | 121200 | 1904579775 | 21450 | 21500 | 21500 | 21450 | 397 |
| 403 | 20250508 | 121100 | 1896046450 | 21450 | 21500 | 21500 | 21450 | 1471 |
| 404 | 20250508 | 121000 | 1864429075 | 21500 | 21400 | 21500 | 21400 | 1450 |
| 405 | 20250508 | 120900 | 1833255625 | 21450 | 21400 | 21450 | 21400 | 163 |
| 406 | 20250508 | 120800 | 1829765700 | 21400 | 21400 | 21400 | 21400 | 5 |
| 407 | 20250508 | 120700 | 1829658700 | 21400 | 21400 | 21400 | 21350 | 37 |
| 408 | 20250508 | 120600 | 1828867050 | 21350 | 21350 | 21400 | 21350 | 180 |
| 409 | 20250508 | 120500 | 1825023750 | 21450 | 21400 | 21450 | 21350 | 118 |
| 410 | 20250508 | 120400 | 1822494800 | 21400 | 21400 | 21450 | 21400 | 119 |
| 411 | 20250508 | 120300 | 1819946150 | 21450 | 21400 | 21500 | 21400 | 69 |
| 412 | 20250508 | 120200 | 1818466150 | 21450 | 21400 | 21450 | 21400 | 59 |
| 413 | 20250508 | 120100 | 1817203500 | 21400 | 21450 | 21500 | 21400 | 287 |
| 414 | 20250508 | 120000 | 1811057550 | 21450 | 21400 | 21500 | 21400 | 27 |
| 415 | 20250508 | 115900 | 1810477700 | 21450 | 21350 | 21450 | 21350 | 1157 |
| 416 | 20250508 | 115800 | 1785708675 | 21350 | 21350 | 21400 | 21350 | 48 |
| 417 | 20250508 | 115700 | 1784683625 | 21350 | 21400 | 21400 | 21350 | 41 |
| 418 | 20250508 | 115600 | 1783808200 | 21350 | 21350 | 21350 | 21350 | 146 |
| 419 | 20250508 | 115500 | 1780691100 | 21350 | 21350 | 21375 | 21350 | 93 |
| 420 | 20250508 | 115400 | 1778705525 | 21350 | 21375 | 21400 | 21350 | 226 |
| 421 | 20250508 | 115300 | 1773877600 | 21375 | 21350 | 21375 | 21350 | 20 |
| 422 | 20250508 | 115200 | 1773450575 | 21350 | 21350 | 21350 | 21350 | 7 |
| 423 | 20250508 | 115100 | 1773301125 | 21375 | 21350 | 21400 | 21350 | 250 |
| 424 | 20250508 | 115000 | 1767959000 | 21350 | 21350 | 21400 | 21350 | 76 |
| 425 | 20250508 | 114900 | 1766336150 | 21400 | 21350 | 21400 | 21350 | 52 |
| 426 | 20250508 | 114800 | 1765224800 | 21350 | 21400 | 21400 | 21350 | 429 |
| 427 | 20250508 | 114700 | 1756048750 | 21350 | 21400 | 21400 | 21350 | 936 |
| 428 | 20250508 | 114600 | 1736021775 | 21400 | 21400 | 21400 | 21350 | 1686 |
| 429 | 20250508 | 114500 | 1699949775 | 21400 | 21350 | 21400 | 21350 | 1048 |
| 430 | 20250508 | 114400 | 1677523300 | 21350 | 21350 | 21350 | 21350 | 30 |
| 431 | 20250508 | 114300 | 1676882800 | 21350 | 21350 | 21375 | 21350 | 133 |
| 432 | 20250508 | 114200 | 1674043225 | 21350 | 21350 | 21375 | 21350 | 8 |
| 433 | 20250508 | 114100 | 1673872400 | 21350 | 21350 | 21350 | 21350 | 148 |
| 434 | 20250508 | 114000 | 1670712600 | 21375 | 21350 | 21375 | 21350 | 39 |
| 435 | 20250508 | 113900 | 1669879900 | 21350 | 21350 | 21350 | 21350 | 147 |
| 436 | 20250508 | 113800 | 1666741450 | 21350 | 21350 | 21350 | 21350 | 230 |
| 437 | 20250508 | 113700 | 1661830950 | 21350 | 21400 | 21400 | 21350 | 40 |
| 438 | 20250508 | 113600 | 1660976900 | 21400 | 21350 | 21400 | 21350 | 673 |
| 439 | 20250508 | 113500 | 1646588575 | 21350 | 21350 | 21350 | 21300 | 82 |
| 440 | 20250508 | 113400 | 1644838125 | 21350 | 21350 | 21350 | 21350 | 51 |
| 441 | 20250508 | 113300 | 1643749275 | 21350 | 21350 | 21400 | 21325 | 1682 |
| 442 | 20250508 | 113200 | 1607763300 | 21350 | 21350 | 21350 | 21350 | 115 |
| 443 | 20250508 | 113100 | 1605308050 | 21350 | 21350 | 21400 | 21350 | 158 |
| 444 | 20250508 | 113000 | 1601934150 | 21400 | 21350 | 21400 | 21350 | 693 |
| 445 | 20250508 | 112900 | 1587115575 | 21400 | 21350 | 21400 | 21350 | 48 |
| 446 | 20250508 | 112800 | 1586090675 | 21375 | 21350 | 21375 | 21350 | 115 |
| 447 | 20250508 | 112700 | 1583635400 | 21400 | 21350 | 21400 | 21350 | 88 |
| 448 | 20250508 | 112600 | 1581753700 | 21350 | 21300 | 21350 | 21300 | 195 |
| 449 | 20250508 | 112500 | 1577599275 | 21350 | 21250 | 21350 | 21250 | 552 |
| 450 | 20250508 | 112400 | 1565828475 | 21275 | 21250 | 21275 | 21250 | 14 |
| 451 | 20250508 | 112300 | 1565530950 | 21250 | 21200 | 21300 | 21200 | 213 |
| 452 | 20250508 | 112200 | 1561009050 | 21200 | 21200 | 21250 | 21200 | 67 |
| 453 | 20250508 | 112100 | 1559587975 | 21250 | 21200 | 21250 | 21200 | 378 |
| 454 | 20250508 | 112000 | 1551566875 | 21200 | 21200 | 21200 | 21200 | 73 |
| 455 | 20250508 | 111900 | 1550019275 | 21200 | 21200 | 21200 | 21200 | 4 |
| 456 | 20250508 | 111800 | 1549934475 | 21200 | 21150 | 21200 | 21150 | 203 |
| 457 | 20250508 | 111700 | 1545636450 | 21250 | 21200 | 21250 | 21150 | 469 |
| 458 | 20250508 | 111600 | 1535695250 | 21200 | 21150 | 21200 | 21150 | 162 |
| 459 | 20250508 | 111500 | 1532268300 | 21150 | 21150 | 21150 | 21150 | 18 |
| 460 | 20250508 | 111400 | 1531887600 | 21175 | 21100 | 21175 | 21100 | 832 |
| 461 | 20250508 | 111300 | 1514325275 | 21150 | 21200 | 21200 | 21100 | 5464 |
| 462 | 20250508 | 111200 | 1398859725 | 21250 | 21250 | 21250 | 21200 | 33 |
| 463 | 20250508 | 111100 | 1398158650 | 21200 | 21200 | 21200 | 21200 | 7 |
| 464 | 20250508 | 111000 | 1398010250 | 21200 | 21250 | 21250 | 21200 | 2377 |
| 465 | 20250508 | 110900 | 1347592775 | 21250 | 21250 | 21250 | 21250 | 1164 |
| 466 | 20250508 | 110800 | 1322857775 | 21300 | 21250 | 21300 | 21250 | 102 |
| 467 | 20250508 | 110700 | 1320689300 | 21300 | 21300 | 21300 | 21250 | 1636 |
| 468 | 20250508 | 110600 | 1285844500 | 21300 | 21300 | 21300 | 21300 | 25 |
| 469 | 20250508 | 110500 | 1285312000 | 21300 | 21300 | 21300 | 21300 | 240 |
| 470 | 20250508 | 110400 | 1280200000 | 21300 | 21300 | 21350 | 21300 | 123 |
| 471 | 20250508 | 110300 | 1277575100 | 21300 | 21300 | 21300 | 21300 | 325 |
| 472 | 20250508 | 110200 | 1270652600 | 21300 | 21200 | 21300 | 21200 | 344 |
| 473 | 20250508 | 110100 | 1263326575 | 21300 | 21200 | 21300 | 21200 | 1529 |
| 474 | 20250508 | 110000 | 1230826125 | 21200 | 21200 | 21250 | 21200 | 292 |
| 475 | 20250508 | 105900 | 1224634725 | 21250 | 21225 | 21250 | 21200 | 1526 |
| 476 | 20250508 | 105800 | 1192261400 | 21200 | 21250 | 21250 | 21200 | 485 |
| 477 | 20250508 | 105700 | 1181969400 | 21200 | 21250 | 21250 | 21200 | 232 |
| 478 | 20250508 | 105600 | 1177046175 | 21200 | 21250 | 21250 | 21200 | 40 |
| 479 | 20250508 | 105500 | 1176197975 | 21250 | 21250 | 21300 | 21200 | 1229 |
| 480 | 20250508 | 105400 | 1150116200 | 21250 | 21250 | 21300 | 21250 | 358 |
| 481 | 20250508 | 105300 | 1142508225 | 21250 | 21250 | 21250 | 21250 | 129 |
| 482 | 20250508 | 105200 | 1139766975 | 21250 | 21250 | 21250 | 21250 | 45 |
| 483 | 20250508 | 105100 | 1138810725 | 21250 | 21250 | 21300 | 21250 | 17 |
| 484 | 20250508 | 105000 | 1138449250 | 21250 | 21250 | 21300 | 21250 | 203 |
| 485 | 20250508 | 104900 | 1134134950 | 21300 | 21250 | 21300 | 21250 | 48 |
| 486 | 20250508 | 104800 | 1133114775 | 21250 | 21300 | 21350 | 21250 | 1084 |
| 487 | 20250508 | 104700 | 1110065850 | 21350 | 21350 | 21350 | 21350 | 90 |
| 488 | 20250508 | 104600 | 1108144350 | 21350 | 21300 | 21350 | 21300 | 1012 |
| 489 | 20250508 | 104500 | 1086548650 | 21300 | 21300 | 21325 | 21300 | 407 |
| 490 | 20250508 | 104400 | 1077879525 | 21300 | 21300 | 21300 | 21300 | 82 |
| 491 | 20250508 | 104300 | 1076132925 | 21300 | 21300 | 21300 | 21300 | 114 |
| 492 | 20250508 | 104200 | 1073704725 | 21300 | 21325 | 21350 | 21250 | 350 |
| 493 | 20250508 | 104100 | 1066249600 | 21300 | 21300 | 21300 | 21300 | 126 |
| 494 | 20250508 | 104000 | 1063565800 | 21300 | 21350 | 21400 | 21300 | 166 |
| 495 | 20250508 | 103900 | 1060027850 | 21300 | 21350 | 21350 | 21300 | 58 |
| 496 | 20250508 | 103800 | 1058789650 | 21350 | 21350 | 21350 | 21350 | 297 |
| 497 | 20250508 | 103700 | 1052448700 | 21350 | 21350 | 21375 | 21350 | 24 |
| 498 | 20250508 | 103600 | 1051936275 | 21300 | 21350 | 21350 | 21300 | 34 |
| 499 | 20250508 | 103500 | 1051210625 | 21350 | 21350 | 21350 | 21300 | 632 |
| 500 | 20250508 | 103400 | 1037724750 | 21350 | 21300 | 21350 | 21300 | 474 |
| 501 | 20250508 | 103300 | 1027606925 | 21300 | 21300 | 21350 | 21300 | 979 |
| 502 | 20250508 | 103200 | 1006709625 | 21300 | 21300 | 21300 | 21300 | 332 |
| 503 | 20250508 | 103100 | 999638025 | 21300 | 21300 | 21350 | 21300 | 378 |
| 504 | 20250508 | 103000 | 991573150 | 21300 | 21300 | 21350 | 21300 | 359 |
| 505 | 20250508 | 102900 | 983921150 | 21300 | 21300 | 21350 | 21250 | 31 |
| 506 | 20250508 | 102800 | 983260900 | 21350 | 21250 | 21350 | 21250 | 511 |
| 507 | 20250508 | 102700 | 972361725 | 21250 | 21250 | 21300 | 21250 | 135 |
| 508 | 20250508 | 102600 | 969492375 | 21250 | 21250 | 21250 | 21250 | 49 |
| 509 | 20250508 | 102500 | 968451125 | 21250 | 21250 | 21300 | 21250 | 201 |
| 510 | 20250508 | 102400 | 964179625 | 21250 | 21300 | 21300 | 21250 | 228 |
| 511 | 20250508 | 102300 | 959324575 | 21250 | 21250 | 21250 | 21250 | 108 |
| 512 | 20250508 | 102200 | 957029575 | 21250 | 21300 | 21300 | 21250 | 1398 |
| 513 | 20250508 | 102100 | 927255325 | 21350 | 21300 | 21350 | 21300 | 728 |
| 514 | 20250508 | 102000 | 911724775 | 21300 | 21300 | 21300 | 21300 | 485 |
| 515 | 20250508 | 101900 | 901394275 | 21300 | 21300 | 21350 | 21300 | 46 |
| 516 | 20250508 | 101800 | 900414425 | 21300 | 21300 | 21300 | 21300 | 2714 |
| 517 | 20250508 | 101700 | 842606225 | 21300 | 21300 | 21350 | 21300 | 127 |
| 518 | 20250508 | 101600 | 839901025 | 21300 | 21300 | 21350 | 21300 | 113 |
| 519 | 20250508 | 101500 | 837491625 | 21300 | 21400 | 21400 | 21300 | 344 |
| 520 | 20250508 | 101400 | 830154725 | 21350 | 21350 | 21350 | 21300 | 59 |
| 521 | 20250508 | 101300 | 828895825 | 21300 | 21300 | 21350 | 21300 | 423 |
| 522 | 20250508 | 101200 | 819866925 | 21300 | 21350 | 21350 | 21300 | 393 |
| 523 | 20250508 | 101100 | 811482750 | 21350 | 21350 | 21350 | 21325 | 22 |
| 524 | 20250508 | 101000 | 811013425 | 21325 | 21300 | 21325 | 21300 | 204 |
| 525 | 20250508 | 100900 | 806667775 | 21300 | 21350 | 21350 | 21300 | 265 |
| 526 | 20250508 | 100800 | 801013475 | 21350 | 21250 | 21350 | 21250 | 1301 |
| 527 | 20250508 | 100700 | 773285475 | 21250 | 21250 | 21250 | 21250 | 96 |
| 528 | 20250508 | 100600 | 771245475 | 21250 | 21200 | 21250 | 21200 | 66 |
| 529 | 20250508 | 100500 | 769845225 | 21250 | 21200 | 21250 | 21200 | 1446 |
| 530 | 20250508 | 100400 | 739125725 | 21200 | 21200 | 21300 | 21200 | 1421 |
| 531 | 20250508 | 100300 | 708969975 | 21250 | 21200 | 21250 | 21200 | 180 |
| 532 | 20250508 | 100200 | 705147275 | 21250 | 21200 | 21250 | 21200 | 634 |
| 533 | 20250508 | 100100 | 691701525 | 21200 | 21200 | 21250 | 21200 | 986 |
| 534 | 20250508 | 100000 | 670792525 | 21200 | 21200 | 21250 | 21200 | 452 |
| 535 | 20250508 | 095900 | 661209675 | 21250 | 21250 | 21250 | 21250 | 1026 |
| 536 | 20250508 | 095800 | 639407175 | 21250 | 21300 | 21300 | 21250 | 64 |
| 537 | 20250508 | 095700 | 638047125 | 21250 | 21300 | 21300 | 21250 | 1011 |
| 538 | 20250508 | 095600 | 616560525 | 21300 | 21300 | 21300 | 21250 | 224 |
| 539 | 20250508 | 095500 | 611791175 | 21300 | 21350 | 21350 | 21300 | 1708 |
| 540 | 20250508 | 095400 | 575409775 | 21350 | 21350 | 21350 | 21300 | 1014 |
| 541 | 20250508 | 095300 | 553761075 | 21350 | 21350 | 21350 | 21350 | 24 |
| 542 | 20250508 | 095200 | 553248675 | 21350 | 21350 | 21400 | 21350 | 566 |
| 543 | 20250508 | 095100 | 541148875 | 21350 | 21350 | 21350 | 21350 | 61 |
| 544 | 20250508 | 095000 | 539846525 | 21350 | 21350 | 21350 | 21350 | 65 |
| 545 | 20250508 | 094900 | 538458775 | 21350 | 21350 | 21350 | 21350 | 345 |
| 546 | 20250508 | 094800 | 531093025 | 21400 | 21400 | 21400 | 21350 | 92 |
| 547 | 20250508 | 094700 | 529124775 | 21425 | 21400 | 21425 | 21400 | 356 |
| 548 | 20250508 | 094600 | 521506225 | 21400 | 21400 | 21450 | 21400 | 100 |
| 549 | 20250508 | 094500 | 519363575 | 21400 | 21400 | 21400 | 21400 | 579 |
| 550 | 20250508 | 094400 | 506972975 | 21400 | 21400 | 21450 | 21400 | 68 |
| 551 | 20250508 | 094300 | 505517725 | 21400 | 21400 | 21400 | 21400 | 144 |
| 552 | 20250508 | 094200 | 502436125 | 21400 | 21425 | 21450 | 21400 | 54 |
| 553 | 20250508 | 094100 | 501280350 | 21400 | 21400 | 21400 | 21400 | 77 |
| 554 | 20250508 | 094000 | 499632550 | 21400 | 21400 | 21400 | 21350 | 975 |
| 555 | 20250508 | 093900 | 478773550 | 21400 | 21400 | 21450 | 21375 | 711 |
| 556 | 20250508 | 093800 | 463563525 | 21400 | 21400 | 21425 | 21400 | 742 |
| 557 | 20250508 | 093700 | 447684700 | 21400 | 21400 | 21400 | 21400 | 107 |
| 558 | 20250508 | 093600 | 445394900 | 21400 | 21450 | 21450 | 21400 | 90 |
| 559 | 20250508 | 093500 | 443468400 | 21400 | 21400 | 21450 | 21400 | 30 |
| 560 | 20250508 | 093400 | 442826300 | 21400 | 21400 | 21450 | 21350 | 549 |
| 561 | 20250508 | 093300 | 431077650 | 21350 | 21350 | 21400 | 21350 | 1298 |
| 562 | 20250508 | 093200 | 403302600 | 21350 | 21350 | 21400 | 21350 | 265 |
| 563 | 20250508 | 093100 | 397644700 | 21350 | 21350 | 21400 | 21350 | 1023 |
| 564 | 20250508 | 093000 | 375754300 | 21400 | 21300 | 21400 | 21300 | 1347 |
| 565 | 20250508 | 092900 | 346996850 | 21300 | 21300 | 21300 | 21300 | 460 |
| 566 | 20250508 | 092800 | 337198850 | 21300 | 21350 | 21350 | 21300 | 461 |
| 567 | 20250508 | 092700 | 327379050 | 21350 | 21300 | 21350 | 21300 | 251 |
| 568 | 20250508 | 092600 | 322021600 | 21300 | 21300 | 21300 | 21300 | 72 |
| 569 | 20250508 | 092500 | 320488000 | 21300 | 21250 | 21300 | 21250 | 179 |
| 570 | 20250508 | 092400 | 316679800 | 21250 | 21300 | 21350 | 21250 | 591 |
| 571 | 20250508 | 092300 | 304089150 | 21300 | 21300 | 21300 | 21300 | 522 |
| 572 | 20250508 | 092200 | 292970550 | 21350 | 21300 | 21350 | 21300 | 13 |
| 573 | 20250508 | 092100 | 292693350 | 21300 | 21300 | 21350 | 21300 | 388 |
| 574 | 20250508 | 092000 | 284413450 | 21300 | 21300 | 21300 | 21300 | 295 |
| 575 | 20250508 | 091900 | 278129950 | 21300 | 21300 | 21325 | 21300 | 757 |
| 576 | 20250508 | 091800 | 262005800 | 21350 | 21325 | 21375 | 21325 | 51 |
| 577 | 20250508 | 091700 | 260917850 | 21350 | 21350 | 21350 | 21350 | 345 |
| 578 | 20250508 | 091600 | 253552100 | 21350 | 21350 | 21350 | 21350 | 131 |
| 579 | 20250508 | 091500 | 250755250 | 21400 | 21400 | 21400 | 21300 | 373 |
| 580 | 20250508 | 091400 | 242774150 | 21400 | 21350 | 21400 | 21300 | 810 |
| 581 | 20250508 | 091300 | 225482100 | 21350 | 21400 | 21450 | 21350 | 406 |
| 582 | 20250508 | 091200 | 216806250 | 21350 | 21400 | 21400 | 21350 | 1332 |
| 583 | 20250508 | 091100 | 188359225 | 21500 | 21350 | 21500 | 21350 | 319 |
| 584 | 20250508 | 091000 | 181525825 | 21350 | 21500 | 21500 | 21350 | 572 |
| 585 | 20250508 | 090900 | 169286025 | 21500 | 21400 | 21500 | 21400 | 576 |
| 586 | 20250508 | 090800 | 156945625 | 21400 | 21400 | 21450 | 21400 | 741 |
| 587 | 20250508 | 090700 | 141087725 | 21400 | 21350 | 21400 | 21350 | 724 |
| 588 | 20250508 | 090600 | 125620675 | 21500 | 21300 | 21500 | 21300 | 70 |
| 589 | 20250508 | 090500 | 124125725 | 21400 | 21450 | 21450 | 21350 | 152 |
| 590 | 20250508 | 090400 | 120879375 | 21350 | 21350 | 21500 | 21300 | 453 |
| 591 | 20250508 | 090300 | 111188625 | 21350 | 21350 | 21350 | 21300 | 47 |
| 592 | 20250508 | 090200 | 110187125 | 21350 | 21350 | 21350 | 21250 | 1142 |
| 593 | 20250508 | 090100 | 85863475 | 21350 | 21500 | 21500 | 21300 | 2131 |
| 594 | 20250508 | 090000 | 40249975 | 21500 | 21850 | 21850 | 21450 | 1857 |