31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250502 | 184500 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 3879 |
| 3 | 20250502 | 184400 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 4 | 20250502 | 184300 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 5 | 20250502 | 184200 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 6 | 20250502 | 184100 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 7 | 20250502 | 184000 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 8 | 20250502 | 183900 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 9 | 20250502 | 183800 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 10 | 20250502 | 183700 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 11 | 20250502 | 183600 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 12 | 20250502 | 183500 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 13 | 20250502 | 183400 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 14 | 20250502 | 183300 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 15 | 20250502 | 183200 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 16 | 20250502 | 183100 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 17 | 20250502 | 183000 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 18 | 20250502 | 182900 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 19 | 20250502 | 182800 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 20 | 20250502 | 182700 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 21 | 20250502 | 182600 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 22 | 20250502 | 182500 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 23 | 20250502 | 182400 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 24 | 20250502 | 182300 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 25 | 20250502 | 182200 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 26 | 20250502 | 182100 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 27 | 20250502 | 182000 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 28 | 20250502 | 181900 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 29 | 20250502 | 181800 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 30 | 20250502 | 181700 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 31 | 20250502 | 181600 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 32 | 20250502 | 181500 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 3879 |
| 33 | 20250502 | 181400 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 34 | 20250502 | 181300 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 35 | 20250502 | 181200 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 36 | 20250502 | 181100 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 37 | 20250502 | 181000 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 38 | 20250502 | 180900 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 39 | 20250502 | 180800 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 40 | 20250502 | 180700 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 41 | 20250502 | 180600 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 42 | 20250502 | 180500 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 43 | 20250502 | 180400 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 44 | 20250502 | 180300 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 45 | 20250502 | 180200 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 46 | 20250502 | 180100 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 47 | 20250502 | 180000 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 48 | 20250502 | 175900 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 49 | 20250502 | 175800 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 50 | 20250502 | 175700 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 51 | 20250502 | 175600 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 52 | 20250502 | 175500 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 53 | 20250502 | 175400 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 54 | 20250502 | 175300 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 55 | 20250502 | 175200 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 56 | 20250502 | 175100 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 57 | 20250502 | 175000 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 58 | 20250502 | 174900 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 59 | 20250502 | 174800 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 60 | 20250502 | 174700 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 61 | 20250502 | 174600 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 62 | 20250502 | 174500 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 3879 |
| 63 | 20250502 | 174400 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 64 | 20250502 | 174300 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 65 | 20250502 | 174200 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 66 | 20250502 | 174100 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 67 | 20250502 | 174000 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 68 | 20250502 | 173900 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 69 | 20250502 | 173800 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 70 | 20250502 | 173700 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 71 | 20250502 | 173600 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 72 | 20250502 | 173500 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 73 | 20250502 | 173400 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 74 | 20250502 | 173300 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 75 | 20250502 | 173200 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 76 | 20250502 | 173100 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 77 | 20250502 | 173000 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 78 | 20250502 | 172900 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 79 | 20250502 | 172800 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 80 | 20250502 | 172700 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 81 | 20250502 | 172600 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 82 | 20250502 | 172500 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 83 | 20250502 | 172400 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 84 | 20250502 | 172300 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 85 | 20250502 | 172200 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 86 | 20250502 | 172100 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 87 | 20250502 | 172000 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 88 | 20250502 | 171900 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 89 | 20250502 | 171800 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 90 | 20250502 | 171700 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 91 | 20250502 | 171600 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 92 | 20250502 | 171500 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 3879 |
| 93 | 20250502 | 171400 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 94 | 20250502 | 171300 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 95 | 20250502 | 171200 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 96 | 20250502 | 171100 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 97 | 20250502 | 171000 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 98 | 20250502 | 170900 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 99 | 20250502 | 170800 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 100 | 20250502 | 170700 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 101 | 20250502 | 170600 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 102 | 20250502 | 170500 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 103 | 20250502 | 170400 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 104 | 20250502 | 170300 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 105 | 20250502 | 170200 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 106 | 20250502 | 170100 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 107 | 20250502 | 170000 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 108 | 20250502 | 165900 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 109 | 20250502 | 165800 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 110 | 20250502 | 165700 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 111 | 20250502 | 165600 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 112 | 20250502 | 165500 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 113 | 20250502 | 165400 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 114 | 20250502 | 165300 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 115 | 20250502 | 165200 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 116 | 20250502 | 165100 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 117 | 20250502 | 165000 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 118 | 20250502 | 164900 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 119 | 20250502 | 164800 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 120 | 20250502 | 164700 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 121 | 20250502 | 164600 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 122 | 20250502 | 164500 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 3879 |
| 123 | 20250502 | 164400 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 124 | 20250502 | 164300 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 125 | 20250502 | 164200 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 126 | 20250502 | 164100 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 127 | 20250502 | 164000 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 128 | 20250502 | 163900 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 129 | 20250502 | 163800 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 130 | 20250502 | 163700 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 131 | 20250502 | 163600 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 132 | 20250502 | 163500 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 133 | 20250502 | 163400 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 134 | 20250502 | 163300 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 135 | 20250502 | 163200 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 136 | 20250502 | 163100 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 137 | 20250502 | 163000 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 138 | 20250502 | 162900 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 139 | 20250502 | 162800 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 140 | 20250502 | 162700 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 141 | 20250502 | 162600 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 142 | 20250502 | 162500 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 143 | 20250502 | 162400 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 144 | 20250502 | 162300 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 145 | 20250502 | 162200 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 146 | 20250502 | 162100 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 147 | 20250502 | 162000 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 148 | 20250502 | 161900 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 149 | 20250502 | 161800 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 150 | 20250502 | 161700 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 151 | 20250502 | 161600 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 152 | 20250502 | 161500 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 3879 |
| 153 | 20250502 | 161400 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 154 | 20250502 | 161300 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 155 | 20250502 | 161200 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 156 | 20250502 | 161100 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 157 | 20250502 | 161000 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 158 | 20250502 | 160900 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 159 | 20250502 | 160800 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 160 | 20250502 | 160700 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 161 | 20250502 | 160600 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 162 | 20250502 | 160500 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 163 | 20250502 | 160400 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 164 | 20250502 | 160300 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 165 | 20250502 | 160200 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 166 | 20250502 | 160100 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 167 | 20250502 | 160000 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 168 | 20250502 | 155900 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 169 | 20250502 | 155800 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 170 | 20250502 | 155700 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 171 | 20250502 | 155600 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 172 | 20250502 | 155500 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 173 | 20250502 | 155400 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 174 | 20250502 | 155300 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 175 | 20250502 | 155200 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 176 | 20250502 | 155100 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 177 | 20250502 | 155000 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 178 | 20250502 | 154900 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 179 | 20250502 | 154800 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 180 | 20250502 | 154700 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 181 | 20250502 | 154600 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 182 | 20250502 | 154500 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 3879 |
| 183 | 20250502 | 154400 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 184 | 20250502 | 154300 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 185 | 20250502 | 154200 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 186 | 20250502 | 154100 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 187 | 20250502 | 154000 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 188 | 20250502 | 153900 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 189 | 20250502 | 153800 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 190 | 20250502 | 153700 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 191 | 20250502 | 153600 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 192 | 20250502 | 153500 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 193 | 20250502 | 153400 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 194 | 20250502 | 153300 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 195 | 20250502 | 153200 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 196 | 20250502 | 153100 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 197 | 20250502 | 153000 | 3994134550 | 27750 | 27750 | 27750 | 27750 | 3879 |
| 198 | 20250502 | 152900 | 3886492300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 199 | 20250502 | 152800 | 3886492300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 200 | 20250502 | 152700 | 3886492300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 201 | 20250502 | 152600 | 3886492300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 202 | 20250502 | 152500 | 3886492300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 203 | 20250502 | 152400 | 3886492300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 204 | 20250502 | 152300 | 3886492300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 205 | 20250502 | 152200 | 3886492300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 206 | 20250502 | 152100 | 3886492300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 207 | 20250502 | 152000 | 3886492300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 208 | 20250502 | 151900 | 3886492300 | 27700 | 27650 | 27700 | 27600 | 563 |
| 209 | 20250502 | 151800 | 3870933650 | 27600 | 27600 | 27700 | 27600 | 190 |
| 210 | 20250502 | 151700 | 3865685600 | 27600 | 27650 | 27700 | 27600 | 1187 |
| 211 | 20250502 | 151600 | 3832861950 | 27700 | 27700 | 27750 | 27650 | 350 |
| 212 | 20250502 | 151500 | 3823174500 | 27700 | 27700 | 27700 | 27650 | 298 |
| 213 | 20250502 | 151400 | 3814928850 | 27700 | 27650 | 27700 | 27650 | 443 |
| 214 | 20250502 | 151300 | 3802673000 | 27700 | 27700 | 27700 | 27650 | 340 |
| 215 | 20250502 | 151200 | 3793265950 | 27650 | 27650 | 27700 | 27650 | 281 |
| 216 | 20250502 | 151100 | 3785491800 | 27650 | 27700 | 27700 | 27650 | 307 |
| 217 | 20250502 | 151000 | 3776999800 | 27650 | 27650 | 27700 | 27650 | 292 |
| 218 | 20250502 | 150900 | 3768921850 | 27700 | 27650 | 27700 | 27650 | 285 |
| 219 | 20250502 | 150800 | 3761039600 | 27700 | 27700 | 27700 | 27650 | 28 |
| 220 | 20250502 | 150700 | 3760264600 | 27700 | 27750 | 27750 | 27650 | 479 |
| 221 | 20250502 | 150600 | 3746999350 | 27700 | 27700 | 27750 | 27700 | 67 |
| 222 | 20250502 | 150500 | 3745141650 | 27750 | 27650 | 27750 | 27600 | 319 |
| 223 | 20250502 | 150400 | 3736309550 | 27600 | 27650 | 27650 | 27600 | 257 |
| 224 | 20250502 | 150300 | 3729207400 | 27650 | 27650 | 27650 | 27500 | 816 |
| 225 | 20250502 | 150200 | 3706691900 | 27600 | 27550 | 27650 | 27550 | 47 |
| 226 | 20250502 | 150100 | 3705393400 | 27500 | 27750 | 27750 | 27500 | 2622 |
| 227 | 20250502 | 150000 | 3632983050 | 27750 | 27750 | 27800 | 27750 | 202 |
| 228 | 20250502 | 145900 | 3627374050 | 27750 | 27750 | 27800 | 27650 | 2169 |
| 229 | 20250502 | 145800 | 3567204200 | 27800 | 27750 | 27800 | 27750 | 904 |
| 230 | 20250502 | 145700 | 3542111750 | 27750 | 27800 | 27800 | 27750 | 250 |
| 231 | 20250502 | 145600 | 3535172400 | 27800 | 27800 | 27800 | 27750 | 821 |
| 232 | 20250502 | 145500 | 3512388000 | 27750 | 27750 | 27800 | 27750 | 1030 |
| 233 | 20250502 | 145400 | 3483801650 | 27800 | 27750 | 27800 | 27750 | 1239 |
| 234 | 20250502 | 145300 | 3449417750 | 27750 | 27800 | 27800 | 27750 | 277 |
| 235 | 20250502 | 145200 | 3441728900 | 27800 | 27750 | 27800 | 27750 | 192 |
| 236 | 20250502 | 145100 | 3436398650 | 27750 | 27750 | 27800 | 27750 | 207 |
| 237 | 20250502 | 145000 | 3430653700 | 27700 | 27800 | 27800 | 27700 | 434 |
| 238 | 20250502 | 144900 | 3418607750 | 27800 | 27800 | 27800 | 27750 | 130 |
| 239 | 20250502 | 144800 | 3414997100 | 27800 | 27750 | 27800 | 27750 | 214 |
| 240 | 20250502 | 144700 | 3409056900 | 27750 | 27750 | 27750 | 27700 | 628 |
| 241 | 20250502 | 144600 | 3391649150 | 27750 | 27750 | 27750 | 27700 | 92 |
| 242 | 20250502 | 144500 | 3389097300 | 27700 | 27700 | 27750 | 27700 | 190 |
| 243 | 20250502 | 144400 | 3383830550 | 27750 | 27700 | 27750 | 27700 | 39 |
| 244 | 20250502 | 144300 | 3382749500 | 27650 | 27750 | 27750 | 27650 | 123 |
| 245 | 20250502 | 144200 | 3379342700 | 27750 | 27750 | 27750 | 27700 | 312 |
| 246 | 20250502 | 144100 | 3370697400 | 27750 | 27700 | 27750 | 27650 | 153 |
| 247 | 20250502 | 144000 | 3366461100 | 27700 | 27650 | 27700 | 27650 | 121 |
| 248 | 20250502 | 143900 | 3363110850 | 27700 | 27650 | 27700 | 27650 | 105 |
| 249 | 20250502 | 143800 | 3360204200 | 27600 | 27650 | 27700 | 27550 | 862 |
| 250 | 20250502 | 143700 | 3336395650 | 27700 | 27650 | 27700 | 27650 | 72 |
| 251 | 20250502 | 143600 | 3334402600 | 27700 | 27700 | 27700 | 27650 | 93 |
| 252 | 20250502 | 143500 | 3331829250 | 27700 | 27700 | 27750 | 27650 | 223 |
| 253 | 20250502 | 143400 | 3325651600 | 27700 | 27700 | 27750 | 27700 | 5 |
| 254 | 20250502 | 143300 | 3325513050 | 27750 | 27750 | 27750 | 27650 | 106 |
| 255 | 20250502 | 143200 | 3322578200 | 27750 | 27700 | 27750 | 27600 | 1125 |
| 256 | 20250502 | 143100 | 3291473150 | 27725 | 27700 | 27725 | 27700 | 77 |
| 257 | 20250502 | 143000 | 3289339450 | 27725 | 27700 | 27725 | 27700 | 142 |
| 258 | 20250502 | 142900 | 3285404175 | 27725 | 27750 | 27750 | 27700 | 86 |
| 259 | 20250502 | 142800 | 3283020300 | 27700 | 27750 | 27750 | 27700 | 104 |
| 260 | 20250502 | 142700 | 3280137600 | 27700 | 27700 | 27750 | 27700 | 149 |
| 261 | 20250502 | 142600 | 3276009700 | 27700 | 27700 | 27750 | 27700 | 104 |
| 262 | 20250502 | 142500 | 3273126750 | 27700 | 27750 | 27750 | 27700 | 496 |
| 263 | 20250502 | 142400 | 3259381450 | 27700 | 27750 | 27750 | 27700 | 55 |
| 264 | 20250502 | 142300 | 3257857650 | 27750 | 27750 | 27800 | 27700 | 70 |
| 265 | 20250502 | 142200 | 3255915600 | 27750 | 27750 | 27750 | 27700 | 249 |
| 266 | 20250502 | 142100 | 3249008750 | 27750 | 27700 | 27750 | 27700 | 56 |
| 267 | 20250502 | 142000 | 3247457050 | 27700 | 27725 | 27750 | 27700 | 459 |
| 268 | 20250502 | 141900 | 3234736425 | 27700 | 27750 | 27750 | 27700 | 185 |
| 269 | 20250502 | 141800 | 3229608925 | 27750 | 27750 | 27800 | 27700 | 951 |
| 270 | 20250502 | 141700 | 3203244325 | 27750 | 27750 | 27800 | 27750 | 38 |
| 271 | 20250502 | 141600 | 3202189225 | 27750 | 27750 | 27800 | 27750 | 129 |
| 272 | 20250502 | 141500 | 3198609125 | 27750 | 27750 | 27800 | 27700 | 379 |
| 273 | 20250502 | 141400 | 3188095225 | 27750 | 27700 | 27750 | 27700 | 116 |
| 274 | 20250502 | 141300 | 3184881975 | 27700 | 27750 | 27750 | 27700 | 83 |
| 275 | 20250502 | 141200 | 3182580925 | 27700 | 27700 | 27750 | 27700 | 67 |
| 276 | 20250502 | 141100 | 3180724275 | 27700 | 27750 | 27800 | 27700 | 154 |
| 277 | 20250502 | 141000 | 3176453125 | 27750 | 27750 | 27800 | 27650 | 379 |
| 278 | 20250502 | 140900 | 3165952325 | 27700 | 27700 | 27750 | 27650 | 73 |
| 279 | 20250502 | 140800 | 3163929375 | 27750 | 27650 | 27800 | 27650 | 94 |
| 280 | 20250502 | 140700 | 3161321675 | 27800 | 27750 | 27800 | 27650 | 317 |
| 281 | 20250502 | 140600 | 3152539975 | 27800 | 27800 | 27800 | 27750 | 100 |
| 282 | 20250502 | 140500 | 3149763875 | 27800 | 27750 | 27800 | 27650 | 451 |
| 283 | 20250502 | 140400 | 3137264275 | 27750 | 27700 | 27750 | 27650 | 142 |
| 284 | 20250502 | 140300 | 3133330225 | 27700 | 27750 | 27750 | 27550 | 1532 |
| 285 | 20250502 | 140200 | 3090985625 | 27750 | 27700 | 27750 | 27700 | 108 |
| 286 | 20250502 | 140100 | 3087991175 | 27750 | 27850 | 27850 | 27700 | 1505 |
| 287 | 20250502 | 140000 | 3046274825 | 27850 | 27800 | 27850 | 27750 | 390 |
| 288 | 20250502 | 135900 | 3035443125 | 27800 | 27800 | 27800 | 27750 | 140 |
| 289 | 20250502 | 135800 | 3031552375 | 27750 | 27850 | 27850 | 27750 | 106 |
| 290 | 20250502 | 135700 | 3028606375 | 27850 | 27800 | 27850 | 27800 | 122 |
| 291 | 20250502 | 135600 | 3025212675 | 27800 | 27800 | 27800 | 27800 | 24 |
| 292 | 20250502 | 135500 | 3024545475 | 27800 | 27750 | 27850 | 27750 | 421 |
| 293 | 20250502 | 135400 | 3012856475 | 27800 | 27800 | 27800 | 27750 | 135 |
| 294 | 20250502 | 135300 | 3009106775 | 27750 | 27800 | 27800 | 27750 | 133 |
| 295 | 20250502 | 135200 | 3005410875 | 27800 | 27750 | 27800 | 27750 | 163 |
| 296 | 20250502 | 135100 | 3000884825 | 27800 | 27750 | 27800 | 27700 | 52 |
| 297 | 20250502 | 135000 | 2999441625 | 27750 | 27775 | 27850 | 27700 | 391 |
| 298 | 20250502 | 134900 | 2988588425 | 27750 | 27850 | 27850 | 27700 | 1098 |
| 299 | 20250502 | 134800 | 2958118325 | 27850 | 27800 | 27850 | 27800 | 893 |
| 300 | 20250502 | 134700 | 2933292725 | 27800 | 27800 | 27800 | 27750 | 38 |
| 301 | 20250502 | 134600 | 2932236375 | 27800 | 27800 | 27800 | 27750 | 72 |
| 302 | 20250502 | 134500 | 2930234825 | 27750 | 27750 | 27800 | 27700 | 219 |
| 303 | 20250502 | 134400 | 2924154525 | 27800 | 27800 | 27800 | 27750 | 86 |
| 304 | 20250502 | 134300 | 2921763775 | 27750 | 27750 | 27800 | 27750 | 79 |
| 305 | 20250502 | 134200 | 2919571425 | 27750 | 27850 | 27850 | 27750 | 1088 |
| 306 | 20250502 | 134100 | 2889351925 | 27850 | 27800 | 27850 | 27800 | 67 |
| 307 | 20250502 | 134000 | 2887486025 | 27850 | 27800 | 27850 | 27800 | 209 |
| 308 | 20250502 | 133900 | 2881672025 | 27800 | 27850 | 27850 | 27800 | 48 |
| 309 | 20250502 | 133800 | 2880335325 | 27800 | 27800 | 27800 | 27800 | 11 |
| 310 | 20250502 | 133700 | 2880029525 | 27800 | 27850 | 27850 | 27800 | 102 |
| 311 | 20250502 | 133600 | 2877191875 | 27850 | 27800 | 27850 | 27800 | 58 |
| 312 | 20250502 | 133500 | 2875576775 | 27800 | 27800 | 27850 | 27750 | 174 |
| 313 | 20250502 | 133400 | 2870736375 | 27800 | 27850 | 27850 | 27700 | 808 |
| 314 | 20250502 | 133300 | 2848305025 | 27850 | 27850 | 27850 | 27800 | 50 |
| 315 | 20250502 | 133200 | 2846913525 | 27850 | 27850 | 27850 | 27850 | 7 |
| 316 | 20250502 | 133100 | 2846718575 | 27800 | 27800 | 27850 | 27800 | 116 |
| 317 | 20250502 | 133000 | 2843492025 | 27800 | 27800 | 27800 | 27750 | 218 |
| 318 | 20250502 | 132900 | 2837436225 | 27750 | 27800 | 27800 | 27750 | 11 |
| 319 | 20250502 | 132800 | 2837130575 | 27800 | 27750 | 27800 | 27750 | 48 |
| 320 | 20250502 | 132700 | 2835796825 | 27800 | 27800 | 27800 | 27750 | 88 |
| 321 | 20250502 | 132600 | 2833352225 | 27750 | 27750 | 27800 | 27750 | 51 |
| 322 | 20250502 | 132500 | 2831935475 | 27750 | 27750 | 27850 | 27700 | 468 |
| 323 | 20250502 | 132400 | 2818951925 | 27800 | 27850 | 27850 | 27800 | 458 |
| 324 | 20250502 | 132300 | 2806217925 | 27850 | 27800 | 27850 | 27800 | 185 |
| 325 | 20250502 | 132200 | 2801072025 | 27850 | 27850 | 27850 | 27850 | 54 |
| 326 | 20250502 | 132100 | 2799568125 | 27850 | 27900 | 27900 | 27850 | 565 |
| 327 | 20250502 | 132000 | 2783830775 | 27900 | 27850 | 27950 | 27850 | 554 |
| 328 | 20250502 | 131900 | 2768391975 | 27900 | 27900 | 27950 | 27900 | 240 |
| 329 | 20250502 | 131800 | 2761693975 | 27950 | 27950 | 27950 | 27900 | 33 |
| 330 | 20250502 | 131700 | 2760771675 | 27900 | 27900 | 27950 | 27900 | 272 |
| 331 | 20250502 | 131600 | 2753176275 | 27950 | 27950 | 27950 | 27900 | 27 |
| 332 | 20250502 | 131500 | 2752421925 | 27950 | 27900 | 27950 | 27850 | 403 |
| 333 | 20250502 | 131400 | 2741179025 | 27950 | 27950 | 27950 | 27900 | 55 |
| 334 | 20250502 | 131300 | 2739642025 | 27950 | 27950 | 27950 | 27900 | 96 |
| 335 | 20250502 | 131200 | 2736958875 | 27950 | 27950 | 27950 | 27900 | 109 |
| 336 | 20250502 | 131100 | 2733913625 | 27950 | 27950 | 27950 | 27950 | 65 |
| 337 | 20250502 | 131000 | 2732096875 | 27900 | 27900 | 27950 | 27850 | 449 |
| 338 | 20250502 | 130900 | 2719580950 | 27900 | 27900 | 27900 | 27850 | 12 |
| 339 | 20250502 | 130800 | 2719246200 | 27850 | 27950 | 27950 | 27850 | 36 |
| 340 | 20250502 | 130700 | 2718240400 | 27950 | 27850 | 27950 | 27850 | 24 |
| 341 | 20250502 | 130600 | 2717570450 | 27900 | 27850 | 27900 | 27850 | 30 |
| 342 | 20250502 | 130500 | 2716733600 | 27850 | 27900 | 27950 | 27800 | 261 |
| 343 | 20250502 | 130400 | 2709463500 | 27900 | 27900 | 27900 | 27850 | 593 |
| 344 | 20250502 | 130300 | 2692948250 | 27900 | 27900 | 27900 | 27900 | 33 |
| 345 | 20250502 | 130200 | 2692027550 | 27900 | 27900 | 27900 | 27850 | 47 |
| 346 | 20250502 | 130100 | 2690716300 | 27850 | 27900 | 27950 | 27850 | 195 |
| 347 | 20250502 | 130000 | 2685275750 | 27950 | 27900 | 27950 | 27850 | 255 |
| 348 | 20250502 | 125900 | 2678166100 | 27900 | 27900 | 27900 | 27900 | 710 |
| 349 | 20250502 | 125800 | 2658357100 | 27850 | 27900 | 27900 | 27850 | 10 |
| 350 | 20250502 | 125700 | 2658078200 | 27900 | 27850 | 27900 | 27850 | 70 |
| 351 | 20250502 | 125600 | 2656126400 | 27850 | 27900 | 27900 | 27800 | 301 |
| 352 | 20250502 | 125500 | 2647742050 | 27850 | 27800 | 27900 | 27750 | 415 |
| 353 | 20250502 | 125400 | 2636191200 | 27850 | 27800 | 27850 | 27800 | 272 |
| 354 | 20250502 | 125300 | 2628628350 | 27800 | 27800 | 27800 | 27800 | 91 |
| 355 | 20250502 | 125200 | 2626098550 | 27800 | 27800 | 27800 | 27800 | 53 |
| 356 | 20250502 | 125100 | 2624625150 | 27750 | 27800 | 27800 | 27750 | 31 |
| 357 | 20250502 | 125000 | 2623763450 | 27800 | 27750 | 27800 | 27750 | 226 |
| 358 | 20250502 | 124900 | 2617484900 | 27800 | 27800 | 27800 | 27750 | 128 |
| 359 | 20250502 | 124800 | 2613927250 | 27800 | 27750 | 27800 | 27750 | 5 |
| 360 | 20250502 | 124700 | 2613788300 | 27800 | 27750 | 27800 | 27750 | 71 |
| 361 | 20250502 | 124600 | 2611815750 | 27800 | 27750 | 27800 | 27750 | 27 |
| 362 | 20250502 | 124500 | 2611065250 | 27800 | 27800 | 27850 | 27700 | 254 |
| 363 | 20250502 | 124400 | 2604022450 | 27900 | 27800 | 27900 | 27750 | 56 |
| 364 | 20250502 | 124300 | 2602461450 | 27800 | 27850 | 27850 | 27750 | 236 |
| 365 | 20250502 | 124200 | 2595909300 | 27850 | 27850 | 27850 | 27800 | 793 |
| 366 | 20250502 | 124100 | 2573861050 | 27850 | 27850 | 27900 | 27850 | 166 |
| 367 | 20250502 | 124000 | 2569236250 | 27850 | 27800 | 27900 | 27800 | 329 |
| 368 | 20250502 | 123900 | 2560081950 | 27850 | 27850 | 27900 | 27850 | 58 |
| 369 | 20250502 | 123800 | 2558464400 | 27850 | 27900 | 27900 | 27850 | 167 |
| 370 | 20250502 | 123700 | 2553812650 | 27900 | 27900 | 27900 | 27850 | 17 |
| 371 | 20250502 | 123600 | 2553338400 | 27900 | 27900 | 27900 | 27850 | 62 |
| 372 | 20250502 | 123500 | 2551608850 | 27900 | 27850 | 27900 | 27800 | 320 |
| 373 | 20250502 | 123400 | 2542692500 | 27900 | 27900 | 27900 | 27900 | 93 |
| 374 | 20250502 | 123300 | 2540097800 | 27900 | 27900 | 27900 | 27900 | 45 |
| 375 | 20250502 | 123200 | 2538842300 | 27900 | 27900 | 27900 | 27850 | 67 |
| 376 | 20250502 | 123100 | 2536973050 | 27900 | 27850 | 27900 | 27850 | 62 |
| 377 | 20250502 | 123000 | 2535243850 | 27900 | 27850 | 27900 | 27800 | 264 |
| 378 | 20250502 | 122900 | 2527888400 | 27900 | 27900 | 27950 | 27900 | 417 |
| 379 | 20250502 | 122800 | 2516254050 | 27900 | 27900 | 27900 | 27850 | 98 |
| 380 | 20250502 | 122700 | 2513523600 | 27850 | 27900 | 27900 | 27850 | 13 |
| 381 | 20250502 | 122600 | 2513161050 | 27850 | 27900 | 27900 | 27850 | 36 |
| 382 | 20250502 | 122500 | 2512156750 | 27900 | 27850 | 27900 | 27850 | 304 |
| 383 | 20250502 | 122400 | 2503684500 | 27900 | 27900 | 27900 | 27850 | 88 |
| 384 | 20250502 | 122300 | 2501229550 | 27900 | 27900 | 27900 | 27850 | 128 |
| 385 | 20250502 | 122200 | 2497658600 | 27850 | 27900 | 27900 | 27850 | 48 |
| 386 | 20250502 | 122100 | 2496319450 | 27850 | 27850 | 27900 | 27850 | 39 |
| 387 | 20250502 | 122000 | 2495231600 | 27850 | 27850 | 27850 | 27800 | 371 |
| 388 | 20250502 | 121900 | 2484909100 | 27850 | 27900 | 27900 | 27850 | 155 |
| 389 | 20250502 | 121800 | 2480591200 | 27850 | 27900 | 27900 | 27850 | 80 |
| 390 | 20250502 | 121700 | 2478360700 | 27850 | 27850 | 27900 | 27850 | 16 |
| 391 | 20250502 | 121600 | 2477914950 | 27850 | 27900 | 27900 | 27800 | 101 |
| 392 | 20250502 | 121500 | 2475098500 | 27900 | 27850 | 27900 | 27800 | 288 |
| 393 | 20250502 | 121400 | 2467081150 | 27850 | 27900 | 27900 | 27850 | 46 |
| 394 | 20250502 | 121300 | 2465798900 | 27900 | 27900 | 27900 | 27900 | 64 |
| 395 | 20250502 | 121200 | 2464013300 | 27900 | 27850 | 27900 | 27850 | 60 |
| 396 | 20250502 | 121100 | 2462340350 | 27900 | 27900 | 27900 | 27850 | 60 |
| 397 | 20250502 | 121000 | 2460667950 | 27900 | 27900 | 27900 | 27800 | 258 |
| 398 | 20250502 | 120900 | 2453485050 | 27900 | 27900 | 27900 | 27800 | 249 |
| 399 | 20250502 | 120800 | 2446558900 | 27900 | 27900 | 27900 | 27850 | 72 |
| 400 | 20250502 | 120700 | 2444550150 | 27900 | 27900 | 27900 | 27850 | 13 |
| 401 | 20250502 | 120600 | 2444187600 | 27900 | 27850 | 27900 | 27850 | 97 |
| 402 | 20250502 | 120500 | 2441485500 | 27900 | 27850 | 27900 | 27850 | 361 |
| 403 | 20250502 | 120400 | 2431423600 | 27850 | 27900 | 27900 | 27850 | 9 |
| 404 | 20250502 | 120300 | 2431172600 | 27900 | 27900 | 27900 | 27850 | 47 |
| 405 | 20250502 | 120200 | 2429861525 | 27900 | 27900 | 27900 | 27900 | 28 |
| 406 | 20250502 | 120100 | 2429080325 | 27900 | 27850 | 27900 | 27850 | 35 |
| 407 | 20250502 | 120000 | 2428103875 | 27850 | 27850 | 27900 | 27750 | 321 |
| 408 | 20250502 | 115900 | 2419175975 | 27850 | 27800 | 27850 | 27800 | 31 |
| 409 | 20250502 | 115800 | 2418312675 | 27850 | 27850 | 27850 | 27800 | 211 |
| 410 | 20250502 | 115700 | 2412436375 | 27850 | 27850 | 27850 | 27850 | 46 |
| 411 | 20250502 | 115600 | 2411155275 | 27850 | 27850 | 27850 | 27750 | 457 |
| 412 | 20250502 | 115500 | 2398452275 | 27850 | 27750 | 27850 | 27750 | 399 |
| 413 | 20250502 | 115400 | 2387370925 | 27750 | 27750 | 27800 | 27750 | 125 |
| 414 | 20250502 | 115300 | 2383902075 | 27800 | 27800 | 27800 | 27750 | 52 |
| 415 | 20250502 | 115200 | 2382456525 | 27800 | 27750 | 27800 | 27750 | 96 |
| 416 | 20250502 | 115100 | 2379791675 | 27800 | 27750 | 27800 | 27700 | 33 |
| 417 | 20250502 | 115000 | 2378875775 | 27750 | 27750 | 27800 | 27650 | 256 |
| 418 | 20250502 | 114900 | 2371779225 | 27700 | 27750 | 27750 | 27700 | 57 |
| 419 | 20250502 | 114800 | 2370198025 | 27750 | 27750 | 27750 | 27700 | 28 |
| 420 | 20250502 | 114700 | 2369421075 | 27750 | 27750 | 27750 | 27700 | 109 |
| 421 | 20250502 | 114600 | 2366398575 | 27700 | 27750 | 27750 | 27700 | 28 |
| 422 | 20250502 | 114500 | 2365621775 | 27750 | 27700 | 27750 | 27650 | 219 |
| 423 | 20250502 | 114400 | 2359552225 | 27750 | 27750 | 27750 | 27750 | 292 |
| 424 | 20250502 | 114300 | 2351449225 | 27700 | 27700 | 27700 | 27700 | 24 |
| 425 | 20250502 | 114200 | 2350784425 | 27700 | 27700 | 27700 | 27650 | 41 |
| 426 | 20250502 | 114100 | 2349648975 | 27650 | 27650 | 27700 | 27650 | 37 |
| 427 | 20250502 | 114000 | 2348624525 | 27700 | 27700 | 27750 | 27600 | 226 |
| 428 | 20250502 | 113900 | 2342370725 | 27750 | 27700 | 27750 | 27700 | 162 |
| 429 | 20250502 | 113800 | 2337880675 | 27700 | 27650 | 27700 | 27650 | 13 |
| 430 | 20250502 | 113700 | 2337520675 | 27700 | 27700 | 27700 | 27700 | 83 |
| 431 | 20250502 | 113600 | 2335221575 | 27700 | 27650 | 27700 | 27650 | 137 |
| 432 | 20250502 | 113500 | 2331427675 | 27650 | 27650 | 27700 | 27650 | 205 |
| 433 | 20250502 | 113400 | 2325755375 | 27700 | 27650 | 27700 | 27650 | 107 |
| 434 | 20250502 | 113300 | 2322792975 | 27700 | 27650 | 27700 | 27650 | 41 |
| 435 | 20250502 | 113200 | 2321657925 | 27650 | 27650 | 27700 | 27600 | 36 |
| 436 | 20250502 | 113100 | 2320663125 | 27600 | 27650 | 27700 | 27600 | 106 |
| 437 | 20250502 | 113000 | 2317733525 | 27650 | 27650 | 27700 | 27550 | 213 |
| 438 | 20250502 | 112900 | 2311850275 | 27700 | 27600 | 27700 | 27600 | 117 |
| 439 | 20250502 | 112800 | 2308616225 | 27600 | 27700 | 27700 | 27550 | 354 |
| 440 | 20250502 | 112700 | 2298843475 | 27650 | 27650 | 27650 | 27600 | 41 |
| 441 | 20250502 | 112600 | 2297711075 | 27700 | 27650 | 27700 | 27600 | 94 |
| 442 | 20250502 | 112500 | 2295112275 | 27650 | 27600 | 27700 | 27600 | 359 |
| 443 | 20250502 | 112400 | 2285194375 | 27600 | 27650 | 27700 | 27600 | 177 |
| 444 | 20250502 | 112300 | 2280302925 | 27650 | 27600 | 27650 | 27550 | 67 |
| 445 | 20250502 | 112200 | 2278455025 | 27550 | 27550 | 27650 | 27550 | 110 |
| 446 | 20250502 | 112100 | 2275421375 | 27600 | 27650 | 27650 | 27600 | 90 |
| 447 | 20250502 | 112000 | 2272935325 | 27650 | 27600 | 27650 | 27600 | 395 |
| 448 | 20250502 | 111900 | 2262027825 | 27600 | 27600 | 27650 | 27600 | 121 |
| 449 | 20250502 | 111800 | 2258687175 | 27600 | 27600 | 27650 | 27600 | 175 |
| 450 | 20250502 | 111700 | 2253855475 | 27600 | 27500 | 27600 | 27450 | 1138 |
| 451 | 20250502 | 111600 | 2222538075 | 27500 | 27500 | 27550 | 27500 | 131 |
| 452 | 20250502 | 111500 | 2218931325 | 27450 | 27500 | 27550 | 27450 | 845 |
| 453 | 20250502 | 111400 | 2195721675 | 27500 | 27500 | 27500 | 27450 | 602 |
| 454 | 20250502 | 111300 | 2179184075 | 27500 | 27450 | 27500 | 27450 | 670 |
| 455 | 20250502 | 111200 | 2160777125 | 27450 | 27450 | 27550 | 27450 | 233 |
| 456 | 20250502 | 111100 | 2154372675 | 27450 | 27500 | 27550 | 27450 | 242 |
| 457 | 20250502 | 111000 | 2147718025 | 27500 | 27500 | 27650 | 27450 | 828 |
| 458 | 20250502 | 110900 | 2124972925 | 27500 | 27500 | 27650 | 27450 | 795 |
| 459 | 20250502 | 110800 | 2103082875 | 27500 | 27550 | 27550 | 27500 | 275 |
| 460 | 20250502 | 110700 | 2095519175 | 27550 | 27550 | 27600 | 27500 | 517 |
| 461 | 20250502 | 110600 | 2081282225 | 27600 | 27600 | 27600 | 27550 | 87 |
| 462 | 20250502 | 110500 | 2078882525 | 27650 | 27550 | 27650 | 27550 | 319 |
| 463 | 20250502 | 110400 | 2070079825 | 27550 | 27600 | 27700 | 27550 | 533 |
| 464 | 20250502 | 110300 | 2055393625 | 27600 | 27650 | 27650 | 27600 | 72 |
| 465 | 20250502 | 110200 | 2053403625 | 27600 | 27600 | 27600 | 27550 | 30 |
| 466 | 20250502 | 110100 | 2052576325 | 27650 | 27700 | 27700 | 27550 | 297 |
| 467 | 20250502 | 110000 | 2044387475 | 27650 | 27700 | 27700 | 27550 | 690 |
| 468 | 20250502 | 105900 | 2025341175 | 27700 | 27700 | 27700 | 27600 | 214 |
| 469 | 20250502 | 105800 | 2019422325 | 27700 | 27750 | 27750 | 27700 | 592 |
| 470 | 20250502 | 105700 | 2003021275 | 27750 | 27750 | 27750 | 27700 | 58 |
| 471 | 20250502 | 105600 | 2001411975 | 27700 | 27750 | 27750 | 27700 | 399 |
| 472 | 20250502 | 105500 | 1990356325 | 27700 | 27700 | 27750 | 27600 | 523 |
| 473 | 20250502 | 105400 | 1975886025 | 27750 | 27750 | 27750 | 27750 | 46 |
| 474 | 20250502 | 105300 | 1974609525 | 27750 | 27750 | 27750 | 27650 | 376 |
| 475 | 20250502 | 105200 | 1964207725 | 27750 | 27750 | 27750 | 27700 | 281 |
| 476 | 20250502 | 105100 | 1956420825 | 27700 | 27700 | 27750 | 27600 | 937 |
| 477 | 20250502 | 105000 | 1930474925 | 27700 | 27700 | 27700 | 27650 | 315 |
| 478 | 20250502 | 104900 | 1921754725 | 27700 | 27725 | 27750 | 27700 | 167 |
| 479 | 20250502 | 104800 | 1917127475 | 27750 | 27750 | 27750 | 27725 | 25 |
| 480 | 20250502 | 104700 | 1916433875 | 27750 | 27700 | 27750 | 27700 | 260 |
| 481 | 20250502 | 104600 | 1909222625 | 27750 | 27750 | 27750 | 27700 | 73 |
| 482 | 20250502 | 104500 | 1907197175 | 27750 | 27750 | 27800 | 27700 | 562 |
| 483 | 20250502 | 104400 | 1891603275 | 27800 | 27850 | 27850 | 27800 | 163 |
| 484 | 20250502 | 104300 | 1887071725 | 27850 | 27900 | 27900 | 27850 | 111 |
| 485 | 20250502 | 104200 | 1883977625 | 27900 | 27850 | 27900 | 27850 | 69 |
| 486 | 20250502 | 104100 | 1882053075 | 27850 | 27900 | 27900 | 27850 | 58 |
| 487 | 20250502 | 104000 | 1880435775 | 27850 | 27850 | 27900 | 27750 | 333 |
| 488 | 20250502 | 103900 | 1871160925 | 27900 | 27900 | 27900 | 27800 | 223 |
| 489 | 20250502 | 103800 | 1864950875 | 27900 | 27875 | 27900 | 27850 | 146 |
| 490 | 20250502 | 103700 | 1860883100 | 27875 | 27900 | 27900 | 27850 | 254 |
| 491 | 20250502 | 103600 | 1853806175 | 27850 | 27900 | 27900 | 27800 | 78 |
| 492 | 20250502 | 103500 | 1851630925 | 27900 | 27850 | 27900 | 27800 | 332 |
| 493 | 20250502 | 103400 | 1842387025 | 27900 | 27900 | 27900 | 27850 | 82 |
| 494 | 20250502 | 103300 | 1840099425 | 27900 | 27900 | 27900 | 27850 | 63 |
| 495 | 20250502 | 103200 | 1838343225 | 27900 | 27900 | 27900 | 27900 | 84 |
| 496 | 20250502 | 103100 | 1835999625 | 27900 | 27900 | 27900 | 27850 | 41 |
| 497 | 20250502 | 103000 | 1834856075 | 27900 | 27850 | 27900 | 27750 | 240 |
| 498 | 20250502 | 102900 | 1828176925 | 27850 | 27900 | 27900 | 27850 | 967 |
| 499 | 20250502 | 102800 | 1801242125 | 27850 | 27900 | 27900 | 27850 | 91 |
| 500 | 20250502 | 102700 | 1798704975 | 27900 | 27900 | 27900 | 27850 | 138 |
| 501 | 20250502 | 102600 | 1794859325 | 27850 | 27900 | 27900 | 27850 | 92 |
| 502 | 20250502 | 102500 | 1792293225 | 27900 | 27900 | 27900 | 27800 | 295 |
| 503 | 20250502 | 102400 | 1784079025 | 27900 | 27925 | 27925 | 27850 | 245 |
| 504 | 20250502 | 102300 | 1777243225 | 27925 | 27950 | 27950 | 27925 | 38 |
| 505 | 20250502 | 102200 | 1776181225 | 27950 | 27950 | 27950 | 27900 | 57 |
| 506 | 20250502 | 102100 | 1774588225 | 27950 | 27950 | 27950 | 27900 | 94 |
| 507 | 20250502 | 102000 | 1771961025 | 27950 | 27850 | 27950 | 27850 | 550 |
| 508 | 20250502 | 101900 | 1756619425 | 27900 | 27900 | 27900 | 27850 | 253 |
| 509 | 20250502 | 101800 | 1749561125 | 27900 | 27850 | 27900 | 27850 | 72 |
| 510 | 20250502 | 101700 | 1747552825 | 27850 | 27800 | 27900 | 27800 | 16 |
| 511 | 20250502 | 101600 | 1747107175 | 27850 | 27850 | 27900 | 27850 | 970 |
| 512 | 20250502 | 101500 | 1720089475 | 27850 | 27900 | 27900 | 27800 | 1196 |
| 513 | 20250502 | 101400 | 1686780875 | 27900 | 27900 | 27900 | 27850 | 58 |
| 514 | 20250502 | 101300 | 1685164225 | 27800 | 27950 | 27950 | 27800 | 347 |
| 515 | 20250502 | 101200 | 1675495425 | 27950 | 27950 | 27950 | 27900 | 160 |
| 516 | 20250502 | 101100 | 1671027575 | 27950 | 27950 | 27950 | 27900 | 207 |
| 517 | 20250502 | 101000 | 1665249475 | 27900 | 27900 | 27950 | 27900 | 275 |
| 518 | 20250502 | 100900 | 1657570875 | 27950 | 27950 | 27950 | 27900 | 44 |
| 519 | 20250502 | 100800 | 1656341275 | 27950 | 27950 | 27950 | 27900 | 116 |
| 520 | 20250502 | 100700 | 1653099175 | 27950 | 27950 | 27950 | 27900 | 69 |
| 521 | 20250502 | 100600 | 1651172475 | 27950 | 28000 | 28000 | 27900 | 241 |
| 522 | 20250502 | 100500 | 1644433725 | 28000 | 27950 | 28000 | 27850 | 435 |
| 523 | 20250502 | 100400 | 1632274625 | 27950 | 27950 | 28000 | 27950 | 188 |
| 524 | 20250502 | 100300 | 1627018675 | 27950 | 27900 | 27950 | 27900 | 167 |
| 525 | 20250502 | 100200 | 1622356275 | 27900 | 27900 | 28000 | 27900 | 260 |
| 526 | 20250502 | 100100 | 1615096325 | 28000 | 28000 | 28000 | 27950 | 210 |
| 527 | 20250502 | 100000 | 1609217475 | 28000 | 28050 | 28050 | 27900 | 1223 |
| 528 | 20250502 | 095900 | 1574975975 | 28000 | 28050 | 28050 | 28000 | 98 |
| 529 | 20250502 | 095800 | 1572227575 | 28050 | 28025 | 28050 | 28000 | 214 |
| 530 | 20250502 | 095700 | 1566226325 | 28050 | 28050 | 28050 | 28000 | 250 |
| 531 | 20250502 | 095600 | 1559223975 | 28050 | 28050 | 28050 | 28000 | 115 |
| 532 | 20250502 | 095500 | 1556000725 | 28050 | 28025 | 28050 | 28000 | 1221 |
| 533 | 20250502 | 095400 | 1521794050 | 28025 | 28050 | 28050 | 28000 | 572 |
| 534 | 20250502 | 095300 | 1505749850 | 28000 | 28050 | 28050 | 28000 | 255 |
| 535 | 20250502 | 095200 | 1498597750 | 28050 | 28000 | 28050 | 28000 | 102 |
| 536 | 20250502 | 095100 | 1495736750 | 28050 | 28000 | 28050 | 28000 | 4033 |
| 537 | 20250502 | 095000 | 1382765400 | 28000 | 27900 | 28000 | 27900 | 2049 |
| 538 | 20250502 | 094900 | 1325510600 | 27950 | 27850 | 27950 | 27850 | 313 |
| 539 | 20250502 | 094800 | 1316777450 | 27800 | 27850 | 27900 | 27800 | 1830 |
| 540 | 20250502 | 094700 | 1265786450 | 27800 | 27850 | 27850 | 27800 | 189 |
| 541 | 20250502 | 094600 | 1260528450 | 27850 | 27800 | 27850 | 27800 | 51 |
| 542 | 20250502 | 094500 | 1259109150 | 27850 | 27750 | 27850 | 27700 | 210 |
| 543 | 20250502 | 094400 | 1253269850 | 27800 | 27800 | 27850 | 27750 | 979 |
| 544 | 20250502 | 094300 | 1226052650 | 27800 | 27800 | 27800 | 27700 | 121 |
| 545 | 20250502 | 094200 | 1222693200 | 27750 | 27750 | 27800 | 27700 | 92 |
| 546 | 20250502 | 094100 | 1220138900 | 27750 | 27750 | 27750 | 27700 | 2188 |
| 547 | 20250502 | 094000 | 1159458950 | 27700 | 27700 | 27750 | 27700 | 269 |
| 548 | 20250502 | 093900 | 1152001200 | 27750 | 27800 | 27800 | 27700 | 862 |
| 549 | 20250502 | 093800 | 1128042450 | 27800 | 27750 | 27800 | 27700 | 470 |
| 550 | 20250502 | 093700 | 1115009150 | 27750 | 27775 | 27800 | 27700 | 202 |
| 551 | 20250502 | 093600 | 1109404025 | 27800 | 27750 | 27800 | 27700 | 383 |
| 552 | 20250502 | 093500 | 1098760375 | 27750 | 27700 | 27800 | 27700 | 223 |
| 553 | 20250502 | 093400 | 1092570475 | 27800 | 27700 | 27800 | 27700 | 25 |
| 554 | 20250502 | 093300 | 1091876075 | 27650 | 27700 | 27775 | 27650 | 1586 |
| 555 | 20250502 | 093200 | 1047908625 | 27650 | 27700 | 27700 | 27650 | 296 |
| 556 | 20250502 | 093100 | 1039713900 | 27700 | 27700 | 27700 | 27650 | 315 |
| 557 | 20250502 | 093000 | 1030990950 | 27700 | 27650 | 27700 | 27650 | 174 |
| 558 | 20250502 | 092900 | 1026174350 | 27700 | 27700 | 27700 | 27700 | 27 |
| 559 | 20250502 | 092800 | 1025426450 | 27650 | 27700 | 27750 | 27650 | 29 |
| 560 | 20250502 | 092700 | 1024623200 | 27700 | 27650 | 27700 | 27650 | 19 |
| 561 | 20250502 | 092600 | 1024097100 | 27650 | 27800 | 27800 | 27650 | 190 |
| 562 | 20250502 | 092500 | 1018834500 | 27650 | 27800 | 27850 | 27650 | 801 |
| 563 | 20250502 | 092400 | 996620250 | 27800 | 27750 | 27850 | 27750 | 597 |
| 564 | 20250502 | 092300 | 980033950 | 27750 | 27800 | 27900 | 27750 | 55 |
| 565 | 20250502 | 092200 | 978503400 | 27900 | 27950 | 27950 | 27800 | 614 |
| 566 | 20250502 | 092100 | 961369000 | 27950 | 27600 | 27950 | 27550 | 1833 |
| 567 | 20250502 | 092000 | 910437100 | 27600 | 27550 | 27700 | 27450 | 1014 |
| 568 | 20250502 | 091900 | 882442300 | 27600 | 27450 | 27650 | 27450 | 1165 |
| 569 | 20250502 | 091800 | 850298850 | 27500 | 27550 | 27600 | 27500 | 406 |
| 570 | 20250502 | 091700 | 839131550 | 27550 | 27600 | 27700 | 27550 | 525 |
| 571 | 20250502 | 091600 | 824630500 | 27600 | 27750 | 27750 | 27600 | 1775 |
| 572 | 20250502 | 091500 | 775537850 | 27700 | 27750 | 27800 | 27700 | 1536 |
| 573 | 20250502 | 091400 | 732946800 | 27800 | 27900 | 27900 | 27800 | 904 |
| 574 | 20250502 | 091300 | 707757900 | 27900 | 27850 | 27900 | 27850 | 277 |
| 575 | 20250502 | 091200 | 700039550 | 27850 | 27825 | 27900 | 27800 | 1466 |
| 576 | 20250502 | 091100 | 659223925 | 27800 | 27750 | 27825 | 27750 | 851 |
| 577 | 20250502 | 091000 | 635570000 | 27800 | 27900 | 27900 | 27750 | 1371 |
| 578 | 20250502 | 090900 | 597456800 | 27800 | 27825 | 27900 | 27800 | 484 |
| 579 | 20250502 | 090800 | 583979200 | 27850 | 27850 | 27900 | 27800 | 1132 |
| 580 | 20250502 | 090700 | 552454550 | 27900 | 28000 | 28000 | 27850 | 4776 |
| 581 | 20250502 | 090600 | 419054250 | 28000 | 28000 | 28100 | 28000 | 1226 |
| 582 | 20250502 | 090500 | 384687200 | 28050 | 27950 | 28050 | 27900 | 4165 |
| 583 | 20250502 | 090400 | 268264000 | 27950 | 27800 | 28050 | 27750 | 4267 |
| 584 | 20250502 | 090300 | 149367750 | 27800 | 27800 | 27850 | 27800 | 1916 |
| 585 | 20250502 | 090200 | 96094100 | 27750 | 27600 | 27850 | 27600 | 1885 |
| 586 | 20250502 | 090100 | 43825550 | 27600 | 27350 | 27600 | 27350 | 1026 |
| 587 | 20250502 | 090000 | 15588650 | 27350 | 27300 | 27350 | 27300 | 571 |