26 KiB
26 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250502 | 181500 | 547061390 | 6850 | 6850 | 6850 | 6850 | 2326 |
| 3 | 20250502 | 181400 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 4 | 20250502 | 181300 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 5 | 20250502 | 181200 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 6 | 20250502 | 181100 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 7 | 20250502 | 181000 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 8 | 20250502 | 180900 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 9 | 20250502 | 180800 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 10 | 20250502 | 180700 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 11 | 20250502 | 180600 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 12 | 20250502 | 180500 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 13 | 20250502 | 180400 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 14 | 20250502 | 180300 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 15 | 20250502 | 180200 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 16 | 20250502 | 180100 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 17 | 20250502 | 180000 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 18 | 20250502 | 175900 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 19 | 20250502 | 175800 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 20 | 20250502 | 175700 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 21 | 20250502 | 175600 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 22 | 20250502 | 175500 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 23 | 20250502 | 175400 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 24 | 20250502 | 175300 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 25 | 20250502 | 175200 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 26 | 20250502 | 175100 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 27 | 20250502 | 175000 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 28 | 20250502 | 174900 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 29 | 20250502 | 174800 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 30 | 20250502 | 174700 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 31 | 20250502 | 174600 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 32 | 20250502 | 174500 | 547061390 | 6850 | 6850 | 6850 | 6850 | 2326 |
| 33 | 20250502 | 174400 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 34 | 20250502 | 174300 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 35 | 20250502 | 174200 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 36 | 20250502 | 174100 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 37 | 20250502 | 174000 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 38 | 20250502 | 173900 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 39 | 20250502 | 173800 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 40 | 20250502 | 173700 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 41 | 20250502 | 173600 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 42 | 20250502 | 173500 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 43 | 20250502 | 173400 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 44 | 20250502 | 173300 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 45 | 20250502 | 173200 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 46 | 20250502 | 173100 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 47 | 20250502 | 173000 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 48 | 20250502 | 172900 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 49 | 20250502 | 172800 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 50 | 20250502 | 172700 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 51 | 20250502 | 172600 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 52 | 20250502 | 172500 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 53 | 20250502 | 172400 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 54 | 20250502 | 172300 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 55 | 20250502 | 172200 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 56 | 20250502 | 172100 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 57 | 20250502 | 172000 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 58 | 20250502 | 171900 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 59 | 20250502 | 171800 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 60 | 20250502 | 171700 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 61 | 20250502 | 171600 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 62 | 20250502 | 171500 | 547061390 | 6850 | 6850 | 6850 | 6850 | 2326 |
| 63 | 20250502 | 171400 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 64 | 20250502 | 171300 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 65 | 20250502 | 171200 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 66 | 20250502 | 171100 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 67 | 20250502 | 171000 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 68 | 20250502 | 170900 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 69 | 20250502 | 170800 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 70 | 20250502 | 170700 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 71 | 20250502 | 170600 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 72 | 20250502 | 170500 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 73 | 20250502 | 170400 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 74 | 20250502 | 170300 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 75 | 20250502 | 170200 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 76 | 20250502 | 170100 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 77 | 20250502 | 170000 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 78 | 20250502 | 165900 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 79 | 20250502 | 165800 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 80 | 20250502 | 165700 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 81 | 20250502 | 165600 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 82 | 20250502 | 165500 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 83 | 20250502 | 165400 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 84 | 20250502 | 165300 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 85 | 20250502 | 165200 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 86 | 20250502 | 165100 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 87 | 20250502 | 165000 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 88 | 20250502 | 164900 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 89 | 20250502 | 164800 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 90 | 20250502 | 164700 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 91 | 20250502 | 164600 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 92 | 20250502 | 164500 | 547061390 | 6850 | 6850 | 6850 | 6850 | 2326 |
| 93 | 20250502 | 164400 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 94 | 20250502 | 164300 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 95 | 20250502 | 164200 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 96 | 20250502 | 164100 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 97 | 20250502 | 164000 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 98 | 20250502 | 163900 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 99 | 20250502 | 163800 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 100 | 20250502 | 163700 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 101 | 20250502 | 163600 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 102 | 20250502 | 163500 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 103 | 20250502 | 163400 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 104 | 20250502 | 163300 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 105 | 20250502 | 163200 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 106 | 20250502 | 163100 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 107 | 20250502 | 163000 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 108 | 20250502 | 162900 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 109 | 20250502 | 162800 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 110 | 20250502 | 162700 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 111 | 20250502 | 162600 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 112 | 20250502 | 162500 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 113 | 20250502 | 162400 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 114 | 20250502 | 162300 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 115 | 20250502 | 162200 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 116 | 20250502 | 162100 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 117 | 20250502 | 162000 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 118 | 20250502 | 161900 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 119 | 20250502 | 161800 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 120 | 20250502 | 161700 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 121 | 20250502 | 161600 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 122 | 20250502 | 161500 | 547061390 | 6850 | 6850 | 6850 | 6850 | 2326 |
| 123 | 20250502 | 161400 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 124 | 20250502 | 161300 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 125 | 20250502 | 161200 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 126 | 20250502 | 161100 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 127 | 20250502 | 161000 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 128 | 20250502 | 160900 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 129 | 20250502 | 160800 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 130 | 20250502 | 160700 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 131 | 20250502 | 160600 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 132 | 20250502 | 160500 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 133 | 20250502 | 160400 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 134 | 20250502 | 160300 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 135 | 20250502 | 160200 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 136 | 20250502 | 160100 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 137 | 20250502 | 160000 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 138 | 20250502 | 155900 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 139 | 20250502 | 155800 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 140 | 20250502 | 155700 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 141 | 20250502 | 155600 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 142 | 20250502 | 155500 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 143 | 20250502 | 155400 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 144 | 20250502 | 155300 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 145 | 20250502 | 155200 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 146 | 20250502 | 155100 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 147 | 20250502 | 155000 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 148 | 20250502 | 154900 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 149 | 20250502 | 154800 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 150 | 20250502 | 154700 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 151 | 20250502 | 154600 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 152 | 20250502 | 154500 | 547061390 | 6850 | 6850 | 6850 | 6850 | 2326 |
| 153 | 20250502 | 154400 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 154 | 20250502 | 154300 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 155 | 20250502 | 154200 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 156 | 20250502 | 154100 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 157 | 20250502 | 154000 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 158 | 20250502 | 153900 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 159 | 20250502 | 153800 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 160 | 20250502 | 153700 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 161 | 20250502 | 153600 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 162 | 20250502 | 153500 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 163 | 20250502 | 153400 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 164 | 20250502 | 153300 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 165 | 20250502 | 153200 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 166 | 20250502 | 153100 | 547061390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 167 | 20250502 | 153000 | 547061390 | 6850 | 6850 | 6850 | 6850 | 2326 |
| 168 | 20250502 | 152900 | 531128290 | 6830 | 6830 | 6830 | 6830 | 0 |
| 169 | 20250502 | 152800 | 531128290 | 6830 | 6830 | 6830 | 6830 | 0 |
| 170 | 20250502 | 152700 | 531128290 | 6830 | 6830 | 6830 | 6830 | 0 |
| 171 | 20250502 | 152600 | 531128290 | 6830 | 6830 | 6830 | 6830 | 0 |
| 172 | 20250502 | 152500 | 531128290 | 6830 | 6830 | 6830 | 6830 | 0 |
| 173 | 20250502 | 152400 | 531128290 | 6830 | 6830 | 6830 | 6830 | 0 |
| 174 | 20250502 | 152300 | 531128290 | 6830 | 6830 | 6830 | 6830 | 0 |
| 175 | 20250502 | 152200 | 531128290 | 6830 | 6830 | 6830 | 6830 | 0 |
| 176 | 20250502 | 152100 | 531128290 | 6830 | 6830 | 6830 | 6830 | 0 |
| 177 | 20250502 | 152000 | 531128290 | 6830 | 6830 | 6830 | 6830 | 0 |
| 178 | 20250502 | 151900 | 531128290 | 6830 | 6830 | 6830 | 6830 | 28 |
| 179 | 20250502 | 151800 | 530937050 | 6830 | 6830 | 6830 | 6830 | 303 |
| 180 | 20250502 | 151700 | 528867560 | 6830 | 6830 | 6830 | 6830 | 964 |
| 181 | 20250502 | 151600 | 522283440 | 6840 | 6840 | 6840 | 6840 | 0 |
| 182 | 20250502 | 151500 | 522283440 | 6840 | 6840 | 6840 | 6840 | 100 |
| 183 | 20250502 | 151400 | 521599440 | 6840 | 6840 | 6840 | 6840 | 0 |
| 184 | 20250502 | 151300 | 521599440 | 6840 | 6850 | 6850 | 6830 | 1825 |
| 185 | 20250502 | 151200 | 509121520 | 6880 | 6880 | 6880 | 6880 | 147 |
| 186 | 20250502 | 151100 | 508110160 | 6850 | 6880 | 6880 | 6850 | 12 |
| 187 | 20250502 | 151000 | 508027930 | 6840 | 6850 | 6850 | 6840 | 32 |
| 188 | 20250502 | 150900 | 507808850 | 6890 | 6890 | 6890 | 6890 | 0 |
| 189 | 20250502 | 150800 | 507808850 | 6890 | 6890 | 6890 | 6890 | 291 |
| 190 | 20250502 | 150700 | 505803860 | 6890 | 6890 | 6890 | 6890 | 94 |
| 191 | 20250502 | 150600 | 505156200 | 6890 | 6890 | 6890 | 6890 | 0 |
| 192 | 20250502 | 150500 | 505156200 | 6890 | 6890 | 6890 | 6890 | 0 |
| 193 | 20250502 | 150400 | 505156200 | 6890 | 6890 | 6890 | 6890 | 0 |
| 194 | 20250502 | 150300 | 505156200 | 6890 | 6890 | 6890 | 6890 | 29 |
| 195 | 20250502 | 150200 | 504956390 | 6900 | 6870 | 6900 | 6820 | 3634 |
| 196 | 20250502 | 150100 | 480017180 | 6870 | 6860 | 6870 | 6860 | 73 |
| 197 | 20250502 | 150000 | 479516370 | 6870 | 6880 | 6880 | 6870 | 111 |
| 198 | 20250502 | 145900 | 478752930 | 6880 | 6880 | 6880 | 6880 | 203 |
| 199 | 20250502 | 145800 | 477356290 | 6880 | 6860 | 6880 | 6860 | 759 |
| 200 | 20250502 | 145700 | 472149350 | 6860 | 6840 | 6860 | 6840 | 1926 |
| 201 | 20250502 | 145600 | 458955890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 202 | 20250502 | 145500 | 458955890 | 6840 | 6840 | 6840 | 6840 | 0 |
| 203 | 20250502 | 145400 | 458955890 | 6840 | 6840 | 6840 | 6840 | 6 |
| 204 | 20250502 | 145300 | 458914850 | 6830 | 6830 | 6830 | 6830 | 28 |
| 205 | 20250502 | 145200 | 458723610 | 6840 | 6840 | 6840 | 6840 | 446 |
| 206 | 20250502 | 145100 | 455672970 | 6830 | 6830 | 6830 | 6830 | 0 |
| 207 | 20250502 | 145000 | 455672970 | 6830 | 6830 | 6830 | 6830 | 174 |
| 208 | 20250502 | 144900 | 454484550 | 6830 | 6830 | 6830 | 6830 | 711 |
| 209 | 20250502 | 144800 | 449628420 | 6830 | 6830 | 6830 | 6830 | 0 |
| 210 | 20250502 | 144700 | 449628420 | 6830 | 6830 | 6830 | 6830 | 420 |
| 211 | 20250502 | 144600 | 446759820 | 6830 | 6830 | 6830 | 6830 | 0 |
| 212 | 20250502 | 144500 | 446759820 | 6830 | 6830 | 6830 | 6830 | 1 |
| 213 | 20250502 | 144400 | 446752990 | 6840 | 6840 | 6840 | 6840 | 0 |
| 214 | 20250502 | 144300 | 446752990 | 6840 | 6840 | 6840 | 6840 | 0 |
| 215 | 20250502 | 144200 | 446752990 | 6840 | 6840 | 6840 | 6840 | 500 |
| 216 | 20250502 | 144100 | 443332990 | 6840 | 6840 | 6840 | 6840 | 0 |
| 217 | 20250502 | 144000 | 443332990 | 6840 | 6840 | 6840 | 6840 | 205 |
| 218 | 20250502 | 143900 | 441930790 | 6830 | 6830 | 6830 | 6830 | 450 |
| 219 | 20250502 | 143800 | 438857290 | 6830 | 6830 | 6830 | 6830 | 242 |
| 220 | 20250502 | 143700 | 437204430 | 6830 | 6830 | 6830 | 6830 | 91 |
| 221 | 20250502 | 143600 | 436582900 | 6830 | 6830 | 6830 | 6830 | 3 |
| 222 | 20250502 | 143500 | 436562410 | 6820 | 6820 | 6820 | 6820 | 55 |
| 223 | 20250502 | 143400 | 436187310 | 6820 | 6820 | 6820 | 6820 | 0 |
| 224 | 20250502 | 143300 | 436187310 | 6820 | 6820 | 6820 | 6820 | 0 |
| 225 | 20250502 | 143200 | 436187310 | 6820 | 6820 | 6820 | 6820 | 5 |
| 226 | 20250502 | 143100 | 436153210 | 6820 | 6820 | 6820 | 6820 | 100 |
| 227 | 20250502 | 143000 | 435471210 | 6820 | 6830 | 6830 | 6820 | 2222 |
| 228 | 20250502 | 142900 | 420301300 | 6840 | 6840 | 6840 | 6840 | 5 |
| 229 | 20250502 | 142800 | 420267100 | 6840 | 6840 | 6840 | 6840 | 0 |
| 230 | 20250502 | 142700 | 420267100 | 6840 | 6840 | 6840 | 6840 | 5 |
| 231 | 20250502 | 142600 | 420232900 | 6840 | 6840 | 6840 | 6840 | 9 |
| 232 | 20250502 | 142500 | 420171340 | 6840 | 6840 | 6840 | 6840 | 3 |
| 233 | 20250502 | 142400 | 420150820 | 6840 | 6840 | 6840 | 6840 | 9 |
| 234 | 20250502 | 142300 | 420089260 | 6840 | 6840 | 6840 | 6840 | 5 |
| 235 | 20250502 | 142200 | 420055060 | 6840 | 6840 | 6840 | 6840 | 19 |
| 236 | 20250502 | 142100 | 419925100 | 6840 | 6840 | 6840 | 6830 | 32 |
| 237 | 20250502 | 142000 | 419706240 | 6840 | 6850 | 6850 | 6840 | 1004 |
| 238 | 20250502 | 141900 | 412838840 | 6840 | 6840 | 6840 | 6840 | 0 |
| 239 | 20250502 | 141800 | 412838840 | 6840 | 6840 | 6840 | 6840 | 0 |
| 240 | 20250502 | 141700 | 412838840 | 6840 | 6840 | 6840 | 6840 | 1 |
| 241 | 20250502 | 141600 | 412832000 | 6850 | 6850 | 6850 | 6850 | 0 |
| 242 | 20250502 | 141500 | 412832000 | 6850 | 6850 | 6850 | 6850 | 0 |
| 243 | 20250502 | 141400 | 412832000 | 6850 | 6850 | 6850 | 6850 | 0 |
| 244 | 20250502 | 141300 | 412832000 | 6850 | 6850 | 6850 | 6850 | 0 |
| 245 | 20250502 | 141200 | 412832000 | 6850 | 6850 | 6850 | 6850 | 1 |
| 246 | 20250502 | 141100 | 412825150 | 6840 | 6840 | 6840 | 6840 | 150 |
| 247 | 20250502 | 141000 | 411799150 | 6840 | 6840 | 6840 | 6840 | 15 |
| 248 | 20250502 | 140900 | 411696550 | 6840 | 6840 | 6840 | 6840 | 50 |
| 249 | 20250502 | 140800 | 411354550 | 6850 | 6850 | 6850 | 6850 | 0 |
| 250 | 20250502 | 140700 | 411354550 | 6850 | 6850 | 6850 | 6850 | 43 |
| 251 | 20250502 | 140600 | 411060000 | 6850 | 6850 | 6850 | 6850 | 1 |
| 252 | 20250502 | 140500 | 411053150 | 6850 | 6850 | 6850 | 6850 | 0 |
| 253 | 20250502 | 140400 | 411053150 | 6850 | 6840 | 6850 | 6840 | 46 |
| 254 | 20250502 | 140300 | 410738150 | 6840 | 6840 | 6840 | 6840 | 50 |
| 255 | 20250502 | 140200 | 410396150 | 6840 | 6840 | 6840 | 6840 | 35 |
| 256 | 20250502 | 140100 | 410156750 | 6840 | 6840 | 6840 | 6840 | 0 |
| 257 | 20250502 | 140000 | 410156750 | 6840 | 6840 | 6840 | 6840 | 0 |
| 258 | 20250502 | 135900 | 410156750 | 6840 | 6840 | 6840 | 6840 | 0 |
| 259 | 20250502 | 135800 | 410156750 | 6840 | 6840 | 6840 | 6840 | 0 |
| 260 | 20250502 | 135700 | 410156750 | 6840 | 6840 | 6840 | 6840 | 1 |
| 261 | 20250502 | 135600 | 410149910 | 6860 | 6860 | 6860 | 6860 | 0 |
| 262 | 20250502 | 135500 | 410149910 | 6860 | 6860 | 6860 | 6860 | 1 |
| 263 | 20250502 | 135400 | 410143050 | 6850 | 6850 | 6850 | 6850 | 800 |
| 264 | 20250502 | 135300 | 404663050 | 6840 | 6840 | 6840 | 6840 | 1 |
| 265 | 20250502 | 135200 | 404656210 | 6850 | 6850 | 6850 | 6850 | 674 |
| 266 | 20250502 | 135100 | 400039310 | 6850 | 6840 | 6850 | 6840 | 13 |
| 267 | 20250502 | 135000 | 399950360 | 6840 | 6840 | 6840 | 6840 | 6 |
| 268 | 20250502 | 134900 | 399909320 | 6840 | 6840 | 6840 | 6840 | 0 |
| 269 | 20250502 | 134800 | 399909320 | 6840 | 6840 | 6840 | 6840 | 0 |
| 270 | 20250502 | 134700 | 399909320 | 6840 | 6840 | 6840 | 6840 | 0 |
| 271 | 20250502 | 134600 | 399909320 | 6840 | 6840 | 6840 | 6840 | 0 |
| 272 | 20250502 | 134500 | 399909320 | 6840 | 6840 | 6840 | 6840 | 0 |
| 273 | 20250502 | 134400 | 399909320 | 6840 | 6840 | 6840 | 6840 | 0 |
| 274 | 20250502 | 134300 | 399909320 | 6840 | 6840 | 6840 | 6840 | 0 |
| 275 | 20250502 | 134200 | 399909320 | 6840 | 6850 | 6850 | 6840 | 20 |
| 276 | 20250502 | 134100 | 399772510 | 6850 | 6850 | 6850 | 6850 | 0 |
| 277 | 20250502 | 134000 | 399772510 | 6850 | 6850 | 6850 | 6850 | 0 |
| 278 | 20250502 | 133900 | 399772510 | 6850 | 6850 | 6850 | 6850 | 110 |
| 279 | 20250502 | 133800 | 399019010 | 6850 | 6850 | 6850 | 6850 | 0 |
| 280 | 20250502 | 133700 | 399019010 | 6850 | 6850 | 6850 | 6850 | 12 |
| 281 | 20250502 | 133600 | 398936810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 282 | 20250502 | 133500 | 398936810 | 6850 | 6850 | 6850 | 6850 | 20 |
| 283 | 20250502 | 133400 | 398799810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 284 | 20250502 | 133300 | 398799810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 285 | 20250502 | 133200 | 398799810 | 6850 | 6850 | 6850 | 6850 | 1 |
| 286 | 20250502 | 133100 | 398792960 | 6850 | 6850 | 6850 | 6850 | 2 |
| 287 | 20250502 | 133000 | 398779260 | 6840 | 6840 | 6840 | 6840 | 0 |
| 288 | 20250502 | 132900 | 398779260 | 6840 | 6840 | 6840 | 6840 | 155 |
| 289 | 20250502 | 132800 | 397719060 | 6830 | 6830 | 6830 | 6830 | 78 |
| 290 | 20250502 | 132700 | 397186320 | 6830 | 6830 | 6830 | 6830 | 0 |
| 291 | 20250502 | 132600 | 397186320 | 6830 | 6830 | 6830 | 6830 | 0 |
| 292 | 20250502 | 132500 | 397186320 | 6830 | 6830 | 6830 | 6830 | 14 |
| 293 | 20250502 | 132400 | 397090700 | 6830 | 6830 | 6830 | 6830 | 0 |
| 294 | 20250502 | 132300 | 397090700 | 6830 | 6830 | 6830 | 6830 | 319 |
| 295 | 20250502 | 132200 | 394911930 | 6840 | 6840 | 6840 | 6840 | 4 |
| 296 | 20250502 | 132100 | 394884570 | 6840 | 6840 | 6840 | 6840 | 10 |
| 297 | 20250502 | 132000 | 394816170 | 6840 | 6840 | 6840 | 6840 | 0 |
| 298 | 20250502 | 131900 | 394816170 | 6840 | 6840 | 6840 | 6840 | 408 |
| 299 | 20250502 | 131800 | 392025450 | 6840 | 6840 | 6840 | 6840 | 0 |
| 300 | 20250502 | 131700 | 392025450 | 6840 | 6840 | 6840 | 6840 | 256 |
| 301 | 20250502 | 131600 | 390274410 | 6840 | 6840 | 6840 | 6840 | 1 |
| 302 | 20250502 | 131500 | 390267570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 303 | 20250502 | 131400 | 390267570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 304 | 20250502 | 131300 | 390267570 | 6840 | 6840 | 6840 | 6840 | 200 |
| 305 | 20250502 | 131200 | 388899570 | 6840 | 6840 | 6840 | 6840 | 159 |
| 306 | 20250502 | 131100 | 387812010 | 6850 | 6850 | 6850 | 6850 | 11 |
| 307 | 20250502 | 131000 | 387736660 | 6840 | 6840 | 6840 | 6840 | 0 |
| 308 | 20250502 | 130900 | 387736660 | 6840 | 6840 | 6840 | 6840 | 32 |
| 309 | 20250502 | 130800 | 387517780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 310 | 20250502 | 130700 | 387517780 | 6850 | 6850 | 6850 | 6850 | 200 |
| 311 | 20250502 | 130600 | 386147780 | 6840 | 6840 | 6840 | 6840 | 0 |
| 312 | 20250502 | 130500 | 386147780 | 6840 | 6840 | 6840 | 6840 | 5 |
| 313 | 20250502 | 130400 | 386113580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 314 | 20250502 | 130300 | 386113580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 315 | 20250502 | 130200 | 386113580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 316 | 20250502 | 130100 | 386113580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 317 | 20250502 | 130000 | 386113580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 318 | 20250502 | 125900 | 386113580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 319 | 20250502 | 125800 | 386113580 | 6850 | 6850 | 6850 | 6850 | 23 |
| 320 | 20250502 | 125700 | 385956030 | 6850 | 6850 | 6850 | 6850 | 0 |
| 321 | 20250502 | 125600 | 385956030 | 6850 | 6850 | 6850 | 6850 | 241 |
| 322 | 20250502 | 125500 | 384305180 | 6860 | 6860 | 6860 | 6860 | 0 |
| 323 | 20250502 | 125400 | 384305180 | 6860 | 6860 | 6860 | 6860 | 0 |
| 324 | 20250502 | 125300 | 384305180 | 6860 | 6860 | 6860 | 6860 | 0 |
| 325 | 20250502 | 125200 | 384305180 | 6860 | 6860 | 6860 | 6860 | 0 |
| 326 | 20250502 | 125100 | 384305180 | 6860 | 6860 | 6860 | 6860 | 30 |
| 327 | 20250502 | 125000 | 384099380 | 6860 | 6860 | 6860 | 6860 | 3 |
| 328 | 20250502 | 124900 | 384078800 | 6850 | 6850 | 6850 | 6850 | 201 |
| 329 | 20250502 | 124800 | 382701950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 330 | 20250502 | 124700 | 382701950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 331 | 20250502 | 124600 | 382701950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 332 | 20250502 | 124500 | 382701950 | 6850 | 6860 | 6860 | 6850 | 710 |
| 333 | 20250502 | 124400 | 377832740 | 6870 | 6860 | 6870 | 6860 | 1150 |
| 334 | 20250502 | 124300 | 369933740 | 6860 | 6860 | 6860 | 6860 | 0 |
| 335 | 20250502 | 124200 | 369933740 | 6860 | 6860 | 6860 | 6860 | 0 |
| 336 | 20250502 | 124100 | 369933740 | 6860 | 6860 | 6860 | 6860 | 2 |
| 337 | 20250502 | 124000 | 369920020 | 6860 | 6860 | 6860 | 6860 | 48 |
| 338 | 20250502 | 123900 | 369590740 | 6860 | 6860 | 6860 | 6860 | 100 |
| 339 | 20250502 | 123800 | 368904740 | 6870 | 6870 | 6870 | 6870 | 0 |
| 340 | 20250502 | 123700 | 368904740 | 6870 | 6870 | 6870 | 6870 | 0 |
| 341 | 20250502 | 123600 | 368904740 | 6870 | 6870 | 6870 | 6870 | 330 |
| 342 | 20250502 | 123500 | 366637640 | 6860 | 6860 | 6860 | 6860 | 11 |
| 343 | 20250502 | 123400 | 366562180 | 6860 | 6860 | 6860 | 6860 | 2 |
| 344 | 20250502 | 123300 | 366548460 | 6860 | 6860 | 6860 | 6860 | 87 |
| 345 | 20250502 | 123200 | 365951640 | 6860 | 6860 | 6860 | 6860 | 1 |
| 346 | 20250502 | 123100 | 365944780 | 6860 | 6870 | 6870 | 6860 | 278 |
| 347 | 20250502 | 123000 | 364036950 | 6870 | 6870 | 6870 | 6870 | 0 |
| 348 | 20250502 | 122900 | 364036950 | 6870 | 6870 | 6870 | 6870 | 25 |
| 349 | 20250502 | 122800 | 363865200 | 6870 | 6870 | 6870 | 6870 | 11 |
| 350 | 20250502 | 122700 | 363789630 | 6870 | 6870 | 6870 | 6870 | 0 |
| 351 | 20250502 | 122600 | 363789630 | 6870 | 6870 | 6870 | 6870 | 346 |
| 352 | 20250502 | 122500 | 361412610 | 6870 | 6870 | 6870 | 6870 | 120 |
| 353 | 20250502 | 122400 | 360588210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 354 | 20250502 | 122300 | 360588210 | 6860 | 6850 | 6860 | 6850 | 604 |
| 355 | 20250502 | 122200 | 356445440 | 6850 | 6850 | 6850 | 6850 | 230 |
| 356 | 20250502 | 122100 | 354869940 | 6830 | 6830 | 6830 | 6830 | 0 |
| 357 | 20250502 | 122000 | 354869940 | 6830 | 6830 | 6830 | 6830 | 0 |
| 358 | 20250502 | 121900 | 354869940 | 6830 | 6830 | 6830 | 6830 | 0 |
| 359 | 20250502 | 121800 | 354869940 | 6830 | 6830 | 6830 | 6830 | 0 |
| 360 | 20250502 | 121700 | 354869940 | 6830 | 6830 | 6830 | 6830 | 14 |
| 361 | 20250502 | 121600 | 354774320 | 6830 | 6830 | 6830 | 6830 | 60 |
| 362 | 20250502 | 121500 | 354364520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 363 | 20250502 | 121400 | 354364520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 364 | 20250502 | 121300 | 354364520 | 6830 | 6840 | 6850 | 6830 | 152 |
| 365 | 20250502 | 121200 | 353326030 | 6850 | 6850 | 6850 | 6850 | 0 |
| 366 | 20250502 | 121100 | 353326030 | 6850 | 6850 | 6850 | 6850 | 0 |
| 367 | 20250502 | 121000 | 353326030 | 6850 | 6850 | 6850 | 6850 | 0 |
| 368 | 20250502 | 120900 | 353326030 | 6850 | 6850 | 6850 | 6850 | 0 |
| 369 | 20250502 | 120800 | 353326030 | 6850 | 6850 | 6850 | 6850 | 3 |
| 370 | 20250502 | 120700 | 353305480 | 6850 | 6850 | 6850 | 6850 | 0 |
| 371 | 20250502 | 120600 | 353305480 | 6850 | 6850 | 6850 | 6850 | 50 |
| 372 | 20250502 | 120500 | 352962980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 373 | 20250502 | 120400 | 352962980 | 6850 | 6840 | 6850 | 6840 | 149 |
| 374 | 20250502 | 120300 | 351942410 | 6840 | 6840 | 6840 | 6840 | 200 |
| 375 | 20250502 | 120200 | 350574410 | 6840 | 6840 | 6840 | 6840 | 200 |
| 376 | 20250502 | 120100 | 349206410 | 6835 | 6835 | 6835 | 6835 | 0 |
| 377 | 20250502 | 120000 | 349206410 | 6835 | 6835 | 6835 | 6835 | 0 |
| 378 | 20250502 | 115900 | 349206410 | 6835 | 6840 | 6840 | 6835 | 3 |
| 379 | 20250502 | 115800 | 349185900 | 6830 | 6830 | 6830 | 6830 | 0 |
| 380 | 20250502 | 115700 | 349185900 | 6830 | 6830 | 6830 | 6830 | 0 |
| 381 | 20250502 | 115600 | 349185900 | 6830 | 6830 | 6830 | 6830 | 293 |
| 382 | 20250502 | 115500 | 347184710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 383 | 20250502 | 115400 | 347184710 | 6820 | 6820 | 6820 | 6820 | 3 |
| 384 | 20250502 | 115300 | 347164250 | 6830 | 6830 | 6830 | 6830 | 9 |
| 385 | 20250502 | 115200 | 347102780 | 6830 | 6830 | 6830 | 6830 | 0 |
| 386 | 20250502 | 115100 | 347102780 | 6830 | 6830 | 6830 | 6830 | 0 |
| 387 | 20250502 | 115000 | 347102780 | 6830 | 6830 | 6830 | 6830 | 0 |
| 388 | 20250502 | 114900 | 347102780 | 6830 | 6830 | 6830 | 6830 | 0 |
| 389 | 20250502 | 114800 | 347102780 | 6830 | 6830 | 6830 | 6830 | 0 |
| 390 | 20250502 | 114700 | 347102780 | 6830 | 6830 | 6830 | 6830 | 177 |
| 391 | 20250502 | 114600 | 345893870 | 6830 | 6840 | 6840 | 6830 | 10 |
| 392 | 20250502 | 114500 | 345825520 | 6840 | 6840 | 6840 | 6840 | 0 |
| 393 | 20250502 | 114400 | 345825520 | 6840 | 6830 | 6840 | 6830 | 583 |
| 394 | 20250502 | 114300 | 341843580 | 6830 | 6830 | 6830 | 6830 | 0 |
| 395 | 20250502 | 114200 | 341843580 | 6830 | 6830 | 6830 | 6830 | 3 |
| 396 | 20250502 | 114100 | 341823090 | 6830 | 6830 | 6830 | 6830 | 0 |
| 397 | 20250502 | 114000 | 341823090 | 6830 | 6830 | 6830 | 6830 | 0 |
| 398 | 20250502 | 113900 | 341823090 | 6830 | 6830 | 6830 | 6830 | 2 |
| 399 | 20250502 | 113800 | 341809430 | 6840 | 6840 | 6840 | 6840 | 5 |
| 400 | 20250502 | 113700 | 341775230 | 6840 | 6840 | 6840 | 6840 | 181 |
| 401 | 20250502 | 113600 | 340537190 | 6840 | 6840 | 6840 | 6840 | 1 |
| 402 | 20250502 | 113500 | 340530350 | 6830 | 6830 | 6830 | 6830 | 0 |
| 403 | 20250502 | 113400 | 340530350 | 6830 | 6830 | 6830 | 6830 | 0 |
| 404 | 20250502 | 113300 | 340530350 | 6830 | 6830 | 6830 | 6830 | 1 |
| 405 | 20250502 | 113200 | 340523520 | 6830 | 6830 | 6830 | 6830 | 0 |
| 406 | 20250502 | 113100 | 340523520 | 6830 | 6830 | 6830 | 6830 | 49 |
| 407 | 20250502 | 113000 | 340188850 | 6830 | 6830 | 6830 | 6830 | 533 |
| 408 | 20250502 | 112900 | 336548460 | 6830 | 6830 | 6830 | 6830 | 0 |
| 409 | 20250502 | 112800 | 336548460 | 6830 | 6830 | 6830 | 6830 | 5 |
| 410 | 20250502 | 112700 | 336514310 | 6830 | 6830 | 6830 | 6830 | 0 |
| 411 | 20250502 | 112600 | 336514310 | 6830 | 6830 | 6830 | 6830 | 1052 |
| 412 | 20250502 | 112500 | 329329150 | 6830 | 6830 | 6830 | 6830 | 4 |
| 413 | 20250502 | 112400 | 329301830 | 6830 | 6830 | 6830 | 6830 | 0 |
| 414 | 20250502 | 112300 | 329301830 | 6830 | 6830 | 6830 | 6830 | 10 |
| 415 | 20250502 | 112200 | 329233530 | 6830 | 6830 | 6830 | 6830 | 0 |
| 416 | 20250502 | 112100 | 329233530 | 6830 | 6830 | 6830 | 6830 | 0 |
| 417 | 20250502 | 112000 | 329233530 | 6830 | 6830 | 6830 | 6830 | 0 |
| 418 | 20250502 | 111900 | 329233530 | 6830 | 6830 | 6830 | 6830 | 1 |
| 419 | 20250502 | 111800 | 329226700 | 6820 | 6820 | 6820 | 6820 | 106 |
| 420 | 20250502 | 111700 | 328503780 | 6820 | 6820 | 6820 | 6820 | 0 |
| 421 | 20250502 | 111600 | 328503780 | 6820 | 6820 | 6820 | 6820 | 0 |
| 422 | 20250502 | 111500 | 328503780 | 6820 | 6820 | 6820 | 6820 | 0 |
| 423 | 20250502 | 111400 | 328503780 | 6820 | 6820 | 6820 | 6820 | 0 |
| 424 | 20250502 | 111300 | 328503780 | 6820 | 6820 | 6820 | 6820 | 626 |
| 425 | 20250502 | 111200 | 324234460 | 6830 | 6840 | 6840 | 6830 | 956 |
| 426 | 20250502 | 111100 | 317703990 | 6840 | 6840 | 6840 | 6840 | 1 |
| 427 | 20250502 | 111000 | 317697150 | 6840 | 6840 | 6840 | 6840 | 88 |
| 428 | 20250502 | 110900 | 317095230 | 6840 | 6840 | 6840 | 6840 | 236 |
| 429 | 20250502 | 110800 | 315480990 | 6840 | 6840 | 6840 | 6840 | 7 |
| 430 | 20250502 | 110700 | 315433110 | 6840 | 6840 | 6840 | 6840 | 391 |
| 431 | 20250502 | 110600 | 312758670 | 6830 | 6840 | 6840 | 6830 | 2 |
| 432 | 20250502 | 110500 | 312745000 | 6840 | 6840 | 6840 | 6840 | 1 |
| 433 | 20250502 | 110400 | 312738160 | 6830 | 6830 | 6830 | 6830 | 3 |
| 434 | 20250502 | 110300 | 312717670 | 6830 | 6830 | 6830 | 6830 | 0 |
| 435 | 20250502 | 110200 | 312717670 | 6830 | 6835 | 6835 | 6830 | 310 |
| 436 | 20250502 | 110100 | 310599955 | 6840 | 6840 | 6840 | 6840 | 0 |
| 437 | 20250502 | 110000 | 310599955 | 6840 | 6840 | 6840 | 6840 | 3 |
| 438 | 20250502 | 105900 | 310579435 | 6840 | 6840 | 6840 | 6840 | 77 |
| 439 | 20250502 | 105800 | 310052755 | 6840 | 6820 | 6840 | 6820 | 7 |
| 440 | 20250502 | 105700 | 310004935 | 6820 | 6820 | 6820 | 6820 | 211 |
| 441 | 20250502 | 105600 | 308565915 | 6810 | 6810 | 6820 | 6810 | 455 |
| 442 | 20250502 | 105500 | 305467215 | 6810 | 6820 | 6820 | 6810 | 740 |
| 443 | 20250502 | 105400 | 300426415 | 6820 | 6820 | 6820 | 6820 | 420 |
| 444 | 20250502 | 105300 | 297562015 | 6830 | 6830 | 6830 | 6830 | 0 |
| 445 | 20250502 | 105200 | 297562015 | 6830 | 6830 | 6830 | 6830 | 0 |
| 446 | 20250502 | 105100 | 297562015 | 6830 | 6830 | 6830 | 6830 | 0 |
| 447 | 20250502 | 105000 | 297562015 | 6830 | 6830 | 6830 | 6830 | 2 |
| 448 | 20250502 | 104900 | 297548355 | 6820 | 6820 | 6820 | 6820 | 2 |
| 449 | 20250502 | 104800 | 297534715 | 6820 | 6840 | 6840 | 6820 | 404 |
| 450 | 20250502 | 104700 | 294774425 | 6830 | 6830 | 6830 | 6830 | 0 |
| 451 | 20250502 | 104600 | 294774425 | 6830 | 6850 | 6850 | 6830 | 2669 |
| 452 | 20250502 | 104500 | 276531915 | 6860 | 6860 | 6860 | 6860 | 0 |
| 453 | 20250502 | 104400 | 276531915 | 6860 | 6870 | 6870 | 6860 | 464 |
| 454 | 20250502 | 104300 | 273346235 | 6870 | 6870 | 6870 | 6870 | 9 |
| 455 | 20250502 | 104200 | 273284405 | 6870 | 6880 | 6880 | 6870 | 1131 |
| 456 | 20250502 | 104100 | 265514335 | 6870 | 6870 | 6870 | 6870 | 20 |
| 457 | 20250502 | 104000 | 265376935 | 6880 | 6880 | 6880 | 6880 | 0 |
| 458 | 20250502 | 103900 | 265376935 | 6880 | 6880 | 6880 | 6880 | 62 |
| 459 | 20250502 | 103800 | 264950375 | 6880 | 6880 | 6880 | 6880 | 0 |
| 460 | 20250502 | 103700 | 264950375 | 6880 | 6880 | 6880 | 6880 | 0 |
| 461 | 20250502 | 103600 | 264950375 | 6880 | 6880 | 6880 | 6880 | 50 |
| 462 | 20250502 | 103500 | 264606375 | 6880 | 6890 | 6890 | 6880 | 194 |
| 463 | 20250502 | 103400 | 263270855 | 6890 | 6890 | 6890 | 6890 | 0 |
| 464 | 20250502 | 103300 | 263270855 | 6890 | 6890 | 6890 | 6890 | 0 |
| 465 | 20250502 | 103200 | 263270855 | 6890 | 6890 | 6890 | 6890 | 15 |
| 466 | 20250502 | 103100 | 263167505 | 6880 | 6880 | 6880 | 6880 | 0 |
| 467 | 20250502 | 103000 | 263167505 | 6880 | 6880 | 6880 | 6880 | 0 |
| 468 | 20250502 | 102900 | 263167505 | 6880 | 6880 | 6880 | 6880 | 135 |
| 469 | 20250502 | 102800 | 262238705 | 6870 | 6870 | 6870 | 6870 | 0 |
| 470 | 20250502 | 102700 | 262238705 | 6870 | 6870 | 6870 | 6870 | 130 |
| 471 | 20250502 | 102600 | 261345605 | 6890 | 6890 | 6890 | 6890 | 0 |
| 472 | 20250502 | 102500 | 261345605 | 6890 | 6890 | 6890 | 6890 | 0 |
| 473 | 20250502 | 102400 | 261345605 | 6890 | 6890 | 6890 | 6890 | 1 |
| 474 | 20250502 | 102300 | 261338715 | 6880 | 6880 | 6880 | 6880 | 210 |
| 475 | 20250502 | 102200 | 259893915 | 6870 | 6870 | 6870 | 6870 | 0 |
| 476 | 20250502 | 102100 | 259893915 | 6870 | 6870 | 6870 | 6870 | 2 |
| 477 | 20250502 | 102000 | 259880175 | 6870 | 6870 | 6880 | 6870 | 566 |
| 478 | 20250502 | 101900 | 255991155 | 6880 | 6880 | 6880 | 6880 | 0 |
| 479 | 20250502 | 101800 | 255991155 | 6880 | 6880 | 6880 | 6880 | 4 |
| 480 | 20250502 | 101700 | 255963635 | 6880 | 6880 | 6880 | 6880 | 1 |
| 481 | 20250502 | 101600 | 255956755 | 6880 | 6880 | 6880 | 6880 | 89 |
| 482 | 20250502 | 101500 | 255344435 | 6880 | 6880 | 6880 | 6880 | 0 |
| 483 | 20250502 | 101400 | 255344435 | 6880 | 6880 | 6880 | 6880 | 150 |
| 484 | 20250502 | 101300 | 254312435 | 6880 | 6880 | 6880 | 6880 | 647 |
| 485 | 20250502 | 101200 | 249861075 | 6890 | 6890 | 6890 | 6890 | 1 |
| 486 | 20250502 | 101100 | 249854185 | 6880 | 6880 | 6880 | 6880 | 10 |
| 487 | 20250502 | 101000 | 249785385 | 6880 | 6870 | 6880 | 6870 | 1405 |
| 488 | 20250502 | 100900 | 240119135 | 6870 | 6880 | 6880 | 6870 | 5 |
| 489 | 20250502 | 100800 | 240084775 | 6870 | 6870 | 6870 | 6870 | 0 |
| 490 | 20250502 | 100700 | 240084775 | 6870 | 6870 | 6870 | 6870 | 913 |
| 491 | 20250502 | 100600 | 233812465 | 6860 | 6860 | 6860 | 6860 | 64 |
| 492 | 20250502 | 100500 | 233373425 | 6860 | 6860 | 6860 | 6860 | 9 |
| 493 | 20250502 | 100400 | 233311685 | 6850 | 6850 | 6850 | 6850 | 7 |
| 494 | 20250502 | 100300 | 233263735 | 6850 | 6860 | 6860 | 6850 | 546 |
| 495 | 20250502 | 100200 | 229523625 | 6850 | 6850 | 6860 | 6850 | 11 |
| 496 | 20250502 | 100100 | 229448265 | 6850 | 6860 | 6860 | 6850 | 33 |
| 497 | 20250502 | 100000 | 229221895 | 6850 | 6850 | 6850 | 6850 | 16 |
| 498 | 20250502 | 095900 | 229112295 | 6860 | 6860 | 6860 | 6860 | 341 |
| 499 | 20250502 | 095800 | 226773035 | 6860 | 6860 | 6860 | 6860 | 236 |
| 500 | 20250502 | 095700 | 225154075 | 6840 | 6840 | 6840 | 6840 | 0 |
| 501 | 20250502 | 095600 | 225154075 | 6840 | 6830 | 6840 | 6830 | 1693 |
| 502 | 20250502 | 095500 | 213581955 | 6830 | 6830 | 6830 | 6830 | 1 |
| 503 | 20250502 | 095400 | 213575125 | 6820 | 6820 | 6820 | 6820 | 0 |
| 504 | 20250502 | 095300 | 213575125 | 6820 | 6820 | 6820 | 6820 | 0 |
| 505 | 20250502 | 095200 | 213575125 | 6820 | 6820 | 6820 | 6820 | 0 |
| 506 | 20250502 | 095100 | 213575125 | 6820 | 6820 | 6820 | 6820 | 0 |
| 507 | 20250502 | 095000 | 213575125 | 6820 | 6830 | 6830 | 6820 | 238 |
| 508 | 20250502 | 094900 | 211950955 | 6830 | 6830 | 6830 | 6830 | 4 |
| 509 | 20250502 | 094800 | 211923635 | 6830 | 6830 | 6830 | 6830 | 101 |
| 510 | 20250502 | 094700 | 211233805 | 6830 | 6830 | 6830 | 6830 | 519 |
| 511 | 20250502 | 094600 | 207689035 | 6830 | 6840 | 6840 | 6830 | 495 |
| 512 | 20250502 | 094500 | 204304915 | 6830 | 6830 | 6830 | 6830 | 312 |
| 513 | 20250502 | 094400 | 202173955 | 6830 | 6840 | 6840 | 6830 | 190 |
| 514 | 20250502 | 094300 | 200876155 | 6840 | 6840 | 6840 | 6840 | 570 |
| 515 | 20250502 | 094200 | 196977355 | 6840 | 6840 | 6840 | 6840 | 14 |
| 516 | 20250502 | 094100 | 196881595 | 6840 | 6840 | 6840 | 6840 | 17 |
| 517 | 20250502 | 094000 | 196765315 | 6850 | 6850 | 6850 | 6850 | 109 |
| 518 | 20250502 | 093900 | 196018665 | 6860 | 6860 | 6860 | 6860 | 78 |
| 519 | 20250502 | 093800 | 195483585 | 6860 | 6860 | 6860 | 6860 | 0 |
| 520 | 20250502 | 093700 | 195483585 | 6860 | 6870 | 6870 | 6860 | 195 |
| 521 | 20250502 | 093600 | 194145785 | 6870 | 6840 | 6870 | 6840 | 574 |
| 522 | 20250502 | 093500 | 190219475 | 6840 | 6860 | 6860 | 6840 | 164 |
| 523 | 20250502 | 093400 | 189097275 | 6860 | 6860 | 6860 | 6860 | 46 |
| 524 | 20250502 | 093300 | 188781715 | 6860 | 6870 | 6870 | 6860 | 527 |
| 525 | 20250502 | 093200 | 185162145 | 6860 | 6870 | 6870 | 6840 | 430 |
| 526 | 20250502 | 093100 | 182215635 | 6880 | 6880 | 6880 | 6880 | 0 |
| 527 | 20250502 | 093000 | 182215635 | 6880 | 6860 | 6880 | 6860 | 501 |
| 528 | 20250502 | 092900 | 178773535 | 6840 | 6870 | 6870 | 6830 | 1688 |
| 529 | 20250502 | 092800 | 167194815 | 6870 | 6890 | 6890 | 6870 | 1014 |
| 530 | 20250502 | 092700 | 160224845 | 6890 | 6890 | 6890 | 6890 | 4 |
| 531 | 20250502 | 092600 | 160197285 | 6880 | 6880 | 6880 | 6880 | 3 |
| 532 | 20250502 | 092500 | 160176645 | 6870 | 6880 | 6880 | 6870 | 9 |
| 533 | 20250502 | 092400 | 160114805 | 6880 | 6880 | 6880 | 6880 | 55 |
| 534 | 20250502 | 092300 | 159736405 | 6880 | 6860 | 6880 | 6860 | 1415 |
| 535 | 20250502 | 092200 | 150014445 | 6850 | 6850 | 6850 | 6850 | 51 |
| 536 | 20250502 | 092100 | 149665095 | 6850 | 6840 | 6850 | 6840 | 1274 |
| 537 | 20250502 | 092000 | 140944405 | 6840 | 6840 | 6840 | 6840 | 2 |
| 538 | 20250502 | 091900 | 140930725 | 6830 | 6840 | 6840 | 6830 | 12 |
| 539 | 20250502 | 091800 | 140848755 | 6830 | 6830 | 6830 | 6830 | 317 |
| 540 | 20250502 | 091700 | 138683645 | 6830 | 6830 | 6830 | 6830 | 1 |
| 541 | 20250502 | 091600 | 138676815 | 6840 | 6810 | 6840 | 6810 | 44 |
| 542 | 20250502 | 091500 | 138376465 | 6800 | 6810 | 6810 | 6800 | 712 |
| 543 | 20250502 | 091400 | 133533375 | 6800 | 6800 | 6800 | 6800 | 400 |
| 544 | 20250502 | 091300 | 130813375 | 6800 | 6830 | 6830 | 6800 | 1151 |
| 545 | 20250502 | 091200 | 122969405 | 6830 | 6820 | 6830 | 6820 | 585 |
| 546 | 20250502 | 091100 | 118976265 | 6820 | 6820 | 6820 | 6820 | 440 |
| 547 | 20250502 | 091000 | 115975465 | 6830 | 6830 | 6830 | 6830 | 276 |
| 548 | 20250502 | 090900 | 114090385 | 6830 | 6820 | 6830 | 6820 | 242 |
| 549 | 20250502 | 090800 | 112438185 | 6820 | 6820 | 6830 | 6820 | 202 |
| 550 | 20250502 | 090700 | 111059445 | 6820 | 6830 | 6830 | 6820 | 284 |
| 551 | 20250502 | 090600 | 109119820 | 6830 | 6830 | 6830 | 6820 | 1764 |
| 552 | 20250502 | 090500 | 97073260 | 6830 | 6800 | 6840 | 6800 | 1615 |
| 553 | 20250502 | 090400 | 86059090 | 6800 | 6820 | 6830 | 6800 | 2526 |
| 554 | 20250502 | 090300 | 68854460 | 6820 | 6850 | 6880 | 6810 | 1146 |
| 555 | 20250502 | 090200 | 61016100 | 6850 | 6870 | 6870 | 6850 | 2500 |
| 556 | 20250502 | 090100 | 43871440 | 6880 | 6920 | 6920 | 6870 | 2208 |
| 557 | 20250502 | 090000 | 28637680 | 6920 | 6900 | 6930 | 6900 | 4150 |