34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250502 | 192300 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 7157 |
| 3 | 20250502 | 192200 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 4 | 20250502 | 192100 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 5 | 20250502 | 192000 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 6 | 20250502 | 191900 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 7 | 20250502 | 191800 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 8 | 20250502 | 191700 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 9 | 20250502 | 191600 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 10 | 20250502 | 191500 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 11 | 20250502 | 191400 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 12 | 20250502 | 191300 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 13 | 20250502 | 191200 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 14 | 20250502 | 191100 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 15 | 20250502 | 191000 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 16 | 20250502 | 190900 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 17 | 20250502 | 190800 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 18 | 20250502 | 190700 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 19 | 20250502 | 190600 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 20 | 20250502 | 190500 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 21 | 20250502 | 190400 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 22 | 20250502 | 190300 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 23 | 20250502 | 190200 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 24 | 20250502 | 190100 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 25 | 20250502 | 190000 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 26 | 20250502 | 185900 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 27 | 20250502 | 185800 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 28 | 20250502 | 185700 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 29 | 20250502 | 185600 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 30 | 20250502 | 185500 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 31 | 20250502 | 185400 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 32 | 20250502 | 185300 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 7157 |
| 33 | 20250502 | 185200 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 34 | 20250502 | 185100 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 35 | 20250502 | 185000 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 36 | 20250502 | 184900 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 37 | 20250502 | 184800 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 38 | 20250502 | 184700 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 39 | 20250502 | 184600 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 40 | 20250502 | 184500 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 41 | 20250502 | 184400 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 42 | 20250502 | 184300 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 43 | 20250502 | 184200 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 44 | 20250502 | 184100 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 45 | 20250502 | 184000 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 46 | 20250502 | 183900 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 47 | 20250502 | 183800 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 48 | 20250502 | 183700 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 49 | 20250502 | 183600 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 50 | 20250502 | 183500 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 51 | 20250502 | 183400 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 52 | 20250502 | 183300 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 53 | 20250502 | 183200 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 54 | 20250502 | 183100 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 55 | 20250502 | 183000 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 56 | 20250502 | 182900 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 57 | 20250502 | 182800 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 58 | 20250502 | 182700 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 59 | 20250502 | 182600 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 60 | 20250502 | 182500 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 61 | 20250502 | 182400 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 62 | 20250502 | 182300 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 7157 |
| 63 | 20250502 | 182200 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 64 | 20250502 | 182100 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 65 | 20250502 | 182000 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 66 | 20250502 | 181900 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 67 | 20250502 | 181800 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 68 | 20250502 | 181700 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 69 | 20250502 | 181600 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 70 | 20250502 | 181500 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 71 | 20250502 | 181400 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 72 | 20250502 | 181300 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 73 | 20250502 | 181200 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 74 | 20250502 | 181100 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 75 | 20250502 | 181000 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 76 | 20250502 | 180900 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 77 | 20250502 | 180800 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 78 | 20250502 | 180700 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 79 | 20250502 | 180600 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 80 | 20250502 | 180500 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 81 | 20250502 | 180400 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 82 | 20250502 | 180300 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 83 | 20250502 | 180200 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 84 | 20250502 | 180100 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 85 | 20250502 | 180000 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 86 | 20250502 | 175900 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 87 | 20250502 | 175800 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 88 | 20250502 | 175700 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 89 | 20250502 | 175600 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 90 | 20250502 | 175500 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 91 | 20250502 | 175400 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 92 | 20250502 | 175300 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 7157 |
| 93 | 20250502 | 175200 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 94 | 20250502 | 175100 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 95 | 20250502 | 175000 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 96 | 20250502 | 174900 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 97 | 20250502 | 174800 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 98 | 20250502 | 174700 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 99 | 20250502 | 174600 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 100 | 20250502 | 174500 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 101 | 20250502 | 174400 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 102 | 20250502 | 174300 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 103 | 20250502 | 174200 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 104 | 20250502 | 174100 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 105 | 20250502 | 174000 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 106 | 20250502 | 173900 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 107 | 20250502 | 173800 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 108 | 20250502 | 173700 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 109 | 20250502 | 173600 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 110 | 20250502 | 173500 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 111 | 20250502 | 173400 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 112 | 20250502 | 173300 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 113 | 20250502 | 173200 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 114 | 20250502 | 173100 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 115 | 20250502 | 173000 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 116 | 20250502 | 172900 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 117 | 20250502 | 172800 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 118 | 20250502 | 172700 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 119 | 20250502 | 172600 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 120 | 20250502 | 172500 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 121 | 20250502 | 172400 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 122 | 20250502 | 172300 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 7157 |
| 123 | 20250502 | 172200 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 124 | 20250502 | 172100 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 125 | 20250502 | 172000 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 126 | 20250502 | 171900 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 127 | 20250502 | 171800 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 128 | 20250502 | 171700 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 129 | 20250502 | 171600 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 130 | 20250502 | 171500 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 131 | 20250502 | 171400 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 132 | 20250502 | 171300 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 133 | 20250502 | 171200 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 134 | 20250502 | 171100 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 135 | 20250502 | 171000 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 136 | 20250502 | 170900 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 137 | 20250502 | 170800 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 138 | 20250502 | 170700 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 139 | 20250502 | 170600 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 140 | 20250502 | 170500 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 141 | 20250502 | 170400 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 142 | 20250502 | 170300 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 143 | 20250502 | 170200 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 144 | 20250502 | 170100 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 145 | 20250502 | 170000 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 146 | 20250502 | 165900 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 147 | 20250502 | 165800 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 148 | 20250502 | 165700 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 149 | 20250502 | 165600 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 150 | 20250502 | 165500 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 151 | 20250502 | 165400 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 152 | 20250502 | 165300 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 7157 |
| 153 | 20250502 | 165200 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 154 | 20250502 | 165100 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 155 | 20250502 | 165000 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 156 | 20250502 | 164900 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 157 | 20250502 | 164800 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 158 | 20250502 | 164700 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 159 | 20250502 | 164600 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 160 | 20250502 | 164500 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 161 | 20250502 | 164400 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 162 | 20250502 | 164300 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 163 | 20250502 | 164200 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 164 | 20250502 | 164100 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 165 | 20250502 | 164000 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 166 | 20250502 | 163900 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 167 | 20250502 | 163800 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 168 | 20250502 | 163700 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 169 | 20250502 | 163600 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 170 | 20250502 | 163500 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 171 | 20250502 | 163400 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 172 | 20250502 | 163300 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 173 | 20250502 | 163200 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 174 | 20250502 | 163100 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 175 | 20250502 | 163000 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 176 | 20250502 | 162900 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 177 | 20250502 | 162800 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 178 | 20250502 | 162700 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 179 | 20250502 | 162600 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 180 | 20250502 | 162500 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 181 | 20250502 | 162400 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 182 | 20250502 | 162300 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 7157 |
| 183 | 20250502 | 162200 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 184 | 20250502 | 162100 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 185 | 20250502 | 162000 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 186 | 20250502 | 161900 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 187 | 20250502 | 161800 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 188 | 20250502 | 161700 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 189 | 20250502 | 161600 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 190 | 20250502 | 161500 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 191 | 20250502 | 161400 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 192 | 20250502 | 161300 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 193 | 20250502 | 161200 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 194 | 20250502 | 161100 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 195 | 20250502 | 161000 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 196 | 20250502 | 160900 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 197 | 20250502 | 160800 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 198 | 20250502 | 160700 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 199 | 20250502 | 160600 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 200 | 20250502 | 160500 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 201 | 20250502 | 160400 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 202 | 20250502 | 160300 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 203 | 20250502 | 160200 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 204 | 20250502 | 160100 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 205 | 20250502 | 160000 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 206 | 20250502 | 155900 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 207 | 20250502 | 155800 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 208 | 20250502 | 155700 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 209 | 20250502 | 155600 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 210 | 20250502 | 155500 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 211 | 20250502 | 155400 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 212 | 20250502 | 155300 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 7157 |
| 213 | 20250502 | 155200 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 214 | 20250502 | 155100 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 215 | 20250502 | 155000 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 216 | 20250502 | 154900 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 217 | 20250502 | 154800 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 218 | 20250502 | 154700 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 219 | 20250502 | 154600 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 220 | 20250502 | 154500 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 221 | 20250502 | 154400 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 222 | 20250502 | 154300 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 223 | 20250502 | 154200 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 224 | 20250502 | 154100 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 225 | 20250502 | 154000 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 226 | 20250502 | 153900 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 227 | 20250502 | 153800 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 228 | 20250502 | 153700 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 229 | 20250502 | 153600 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 230 | 20250502 | 153500 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 231 | 20250502 | 153400 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 232 | 20250502 | 153300 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 233 | 20250502 | 153200 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 234 | 20250502 | 153100 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 0 |
| 235 | 20250502 | 153000 | 11862046575 | 36750 | 36750 | 36750 | 36750 | 7157 |
| 236 | 20250502 | 152900 | 11599026825 | 36850 | 36850 | 36850 | 36850 | 0 |
| 237 | 20250502 | 152800 | 11599026825 | 36850 | 36850 | 36850 | 36850 | 0 |
| 238 | 20250502 | 152700 | 11599026825 | 36850 | 36850 | 36850 | 36850 | 0 |
| 239 | 20250502 | 152600 | 11599026825 | 36850 | 36850 | 36850 | 36850 | 0 |
| 240 | 20250502 | 152500 | 11599026825 | 36850 | 36850 | 36850 | 36850 | 0 |
| 241 | 20250502 | 152400 | 11599026825 | 36850 | 36850 | 36850 | 36850 | 0 |
| 242 | 20250502 | 152300 | 11599026825 | 36850 | 36850 | 36850 | 36850 | 0 |
| 243 | 20250502 | 152200 | 11599026825 | 36850 | 36850 | 36850 | 36850 | 0 |
| 244 | 20250502 | 152100 | 11599026825 | 36850 | 36850 | 36850 | 36850 | 0 |
| 245 | 20250502 | 152000 | 11599026825 | 36850 | 36850 | 36850 | 36850 | 0 |
| 246 | 20250502 | 151900 | 11599026825 | 36850 | 36900 | 36900 | 36850 | 620 |
| 247 | 20250502 | 151800 | 11576162475 | 36850 | 36900 | 36900 | 36850 | 600 |
| 248 | 20250502 | 151700 | 11554029725 | 36850 | 36850 | 36900 | 36800 | 733 |
| 249 | 20250502 | 151600 | 11527011625 | 36850 | 36800 | 36900 | 36800 | 1071 |
| 250 | 20250502 | 151500 | 11487533875 | 36850 | 36850 | 36850 | 36800 | 588 |
| 251 | 20250502 | 151400 | 11465866875 | 36850 | 36850 | 36850 | 36800 | 674 |
| 252 | 20250502 | 151300 | 11441032900 | 36850 | 36850 | 36850 | 36825 | 795 |
| 253 | 20250502 | 151200 | 11411738850 | 36850 | 36850 | 36850 | 36800 | 465 |
| 254 | 20250502 | 151100 | 11394604250 | 36850 | 36850 | 36850 | 36800 | 497 |
| 255 | 20250502 | 151000 | 11376293075 | 36850 | 36850 | 36850 | 36750 | 839 |
| 256 | 20250502 | 150900 | 11345382575 | 36850 | 36850 | 36900 | 36750 | 1001 |
| 257 | 20250502 | 150800 | 11308500025 | 36850 | 36800 | 36850 | 36800 | 739 |
| 258 | 20250502 | 150700 | 11281274275 | 36800 | 36800 | 36850 | 36750 | 1105 |
| 259 | 20250502 | 150600 | 11240622075 | 36700 | 36800 | 36800 | 36700 | 1264 |
| 260 | 20250502 | 150500 | 11194141775 | 36800 | 36750 | 36800 | 36700 | 829 |
| 261 | 20250502 | 150400 | 11163660275 | 36800 | 36800 | 36800 | 36700 | 833 |
| 262 | 20250502 | 150300 | 11133037875 | 36750 | 36700 | 36750 | 36700 | 918 |
| 263 | 20250502 | 150200 | 11099309275 | 36750 | 36750 | 36750 | 36700 | 841 |
| 264 | 20250502 | 150100 | 11068432750 | 36750 | 36750 | 36750 | 36725 | 375 |
| 265 | 20250502 | 150000 | 11054652175 | 36750 | 36750 | 36750 | 36700 | 473 |
| 266 | 20250502 | 145900 | 11037276525 | 36700 | 36750 | 36800 | 36700 | 396 |
| 267 | 20250502 | 145800 | 11022725625 | 36750 | 36750 | 36800 | 36700 | 828 |
| 268 | 20250502 | 145700 | 10992299875 | 36750 | 36800 | 36800 | 36700 | 441 |
| 269 | 20250502 | 145600 | 10976087525 | 36750 | 36750 | 36800 | 36700 | 614 |
| 270 | 20250502 | 145500 | 10953521125 | 36800 | 36750 | 36800 | 36700 | 683 |
| 271 | 20250502 | 145400 | 10928415325 | 36750 | 36700 | 36800 | 36700 | 508 |
| 272 | 20250502 | 145300 | 10909751125 | 36750 | 36775 | 36800 | 36650 | 5074 |
| 273 | 20250502 | 145200 | 10723318700 | 36775 | 36750 | 36850 | 36750 | 1709 |
| 274 | 20250502 | 145100 | 10660436750 | 36800 | 36850 | 36850 | 36750 | 784 |
| 275 | 20250502 | 145000 | 10631576450 | 36750 | 36900 | 36900 | 36750 | 538 |
| 276 | 20250502 | 144900 | 10611758500 | 36850 | 36850 | 36850 | 36800 | 687 |
| 277 | 20250502 | 144800 | 10586452850 | 36850 | 36850 | 36850 | 36800 | 261 |
| 278 | 20250502 | 144700 | 10576837025 | 36825 | 36800 | 36850 | 36750 | 623 |
| 279 | 20250502 | 144600 | 10553889875 | 36800 | 36850 | 36850 | 36800 | 504 |
| 280 | 20250502 | 144500 | 10535331725 | 36800 | 36800 | 36850 | 36800 | 682 |
| 281 | 20250502 | 144400 | 10510224125 | 36850 | 36800 | 36850 | 36800 | 398 |
| 282 | 20250502 | 144300 | 10495568625 | 36850 | 36800 | 36850 | 36800 | 446 |
| 283 | 20250502 | 144200 | 10479137325 | 36750 | 36850 | 36850 | 36750 | 816 |
| 284 | 20250502 | 144100 | 10449089775 | 36850 | 36850 | 36900 | 36800 | 633 |
| 285 | 20250502 | 144000 | 10425747375 | 36850 | 36850 | 36900 | 36800 | 360 |
| 286 | 20250502 | 143900 | 10412483175 | 36900 | 36825 | 36900 | 36800 | 751 |
| 287 | 20250502 | 143800 | 10384810450 | 36825 | 36900 | 36900 | 36825 | 724 |
| 288 | 20250502 | 143700 | 10358119975 | 36850 | 36900 | 36900 | 36850 | 484 |
| 289 | 20250502 | 143600 | 10340271575 | 36900 | 36850 | 36900 | 36800 | 168 |
| 290 | 20250502 | 143500 | 10334080275 | 36850 | 36850 | 36850 | 36800 | 580 |
| 291 | 20250502 | 143400 | 10312709825 | 36800 | 36850 | 36900 | 36800 | 289 |
| 292 | 20250502 | 143300 | 10302060625 | 36850 | 36850 | 36900 | 36800 | 642 |
| 293 | 20250502 | 143200 | 10278393875 | 36850 | 36850 | 36850 | 36800 | 574 |
| 294 | 20250502 | 143100 | 10257245625 | 36800 | 36825 | 36850 | 36800 | 322 |
| 295 | 20250502 | 143000 | 10245384850 | 36825 | 36850 | 36850 | 36800 | 858 |
| 296 | 20250502 | 142900 | 10213796900 | 36800 | 36800 | 36850 | 36750 | 1505 |
| 297 | 20250502 | 142800 | 10158384950 | 36800 | 36750 | 36800 | 36750 | 685 |
| 298 | 20250502 | 142700 | 10133180600 | 36800 | 36800 | 36850 | 36750 | 1146 |
| 299 | 20250502 | 142600 | 10091001850 | 36800 | 36800 | 36850 | 36800 | 833 |
| 300 | 20250502 | 142500 | 10060334475 | 36825 | 36850 | 36900 | 36800 | 1515 |
| 301 | 20250502 | 142400 | 10004521125 | 36800 | 36900 | 36900 | 36800 | 1034 |
| 302 | 20250502 | 142300 | 9966407925 | 36850 | 36900 | 36950 | 36850 | 722 |
| 303 | 20250502 | 142200 | 9939765575 | 36900 | 36900 | 36900 | 36850 | 493 |
| 304 | 20250502 | 142100 | 9921577325 | 36900 | 36800 | 36900 | 36800 | 304 |
| 305 | 20250502 | 142000 | 9910374625 | 36800 | 36800 | 36850 | 36800 | 480 |
| 306 | 20250502 | 141900 | 9892693625 | 36850 | 36800 | 36900 | 36800 | 829 |
| 307 | 20250502 | 141800 | 9862158075 | 36850 | 36900 | 36900 | 36800 | 370 |
| 308 | 20250502 | 141700 | 9848522475 | 36800 | 36900 | 36900 | 36800 | 1246 |
| 309 | 20250502 | 141600 | 9802593975 | 36850 | 36900 | 36900 | 36850 | 256 |
| 310 | 20250502 | 141500 | 9793149375 | 36900 | 36900 | 36900 | 36850 | 457 |
| 311 | 20250502 | 141400 | 9776289725 | 36900 | 36850 | 36900 | 36850 | 429 |
| 312 | 20250502 | 141300 | 9760466575 | 36900 | 36900 | 36900 | 36850 | 666 |
| 313 | 20250502 | 141200 | 9735894675 | 36900 | 36875 | 36900 | 36850 | 267 |
| 314 | 20250502 | 141100 | 9726052075 | 36875 | 36900 | 36900 | 36850 | 1113 |
| 315 | 20250502 | 141000 | 9685007125 | 36850 | 36900 | 36900 | 36850 | 252 |
| 316 | 20250502 | 140900 | 9675713450 | 36850 | 36900 | 36900 | 36850 | 592 |
| 317 | 20250502 | 140800 | 9653878950 | 36900 | 36850 | 36950 | 36850 | 446 |
| 318 | 20250502 | 140700 | 9637424400 | 36900 | 36900 | 36900 | 36850 | 408 |
| 319 | 20250502 | 140600 | 9622372700 | 36900 | 36850 | 36900 | 36800 | 1881 |
| 320 | 20250502 | 140500 | 9553046000 | 36800 | 36900 | 36950 | 36800 | 677 |
| 321 | 20250502 | 140400 | 9528079800 | 36900 | 36850 | 36900 | 36800 | 288 |
| 322 | 20250502 | 140300 | 9517469900 | 36800 | 36850 | 36900 | 36800 | 2278 |
| 323 | 20250502 | 140200 | 9433564050 | 36875 | 36950 | 36950 | 36850 | 368 |
| 324 | 20250502 | 140100 | 9419986200 | 36900 | 36900 | 37000 | 36850 | 637 |
| 325 | 20250502 | 140000 | 9396471150 | 36900 | 36850 | 36950 | 36850 | 488 |
| 326 | 20250502 | 135900 | 9378460800 | 36900 | 36900 | 36950 | 36900 | 536 |
| 327 | 20250502 | 135800 | 9358668850 | 36900 | 36950 | 37000 | 36850 | 496 |
| 328 | 20250502 | 135700 | 9340352750 | 36950 | 36950 | 37000 | 36900 | 519 |
| 329 | 20250502 | 135600 | 9321179550 | 36900 | 36925 | 36925 | 36850 | 520 |
| 330 | 20250502 | 135500 | 9302000225 | 36950 | 36950 | 37000 | 36850 | 1029 |
| 331 | 20250502 | 135400 | 9263990750 | 36900 | 36900 | 36900 | 36825 | 1819 |
| 332 | 20250502 | 135300 | 9196950700 | 36900 | 36950 | 36950 | 36850 | 543 |
| 333 | 20250502 | 135200 | 9176904450 | 36950 | 36925 | 36950 | 36900 | 437 |
| 334 | 20250502 | 135100 | 9160765700 | 36925 | 36950 | 36950 | 36850 | 408 |
| 335 | 20250502 | 135000 | 9145706050 | 36950 | 36950 | 37000 | 36900 | 797 |
| 336 | 20250502 | 134900 | 9116262450 | 36950 | 36925 | 36950 | 36900 | 590 |
| 337 | 20250502 | 134800 | 9094474075 | 36925 | 36950 | 36975 | 36900 | 625 |
| 338 | 20250502 | 134700 | 9071399700 | 36950 | 37000 | 37000 | 36950 | 517 |
| 339 | 20250502 | 134600 | 9052289250 | 37000 | 37000 | 37050 | 36950 | 842 |
| 340 | 20250502 | 134500 | 9021146650 | 36950 | 36950 | 37050 | 36950 | 1706 |
| 341 | 20250502 | 134400 | 8958002750 | 36950 | 37000 | 37050 | 36950 | 825 |
| 342 | 20250502 | 134300 | 8927482575 | 37050 | 37025 | 37050 | 37000 | 737 |
| 343 | 20250502 | 134200 | 8900179775 | 37000 | 37000 | 37050 | 37000 | 390 |
| 344 | 20250502 | 134100 | 8885744825 | 37050 | 37025 | 37050 | 36950 | 617 |
| 345 | 20250502 | 134000 | 8862906800 | 37025 | 37050 | 37050 | 37000 | 569 |
| 346 | 20250502 | 133900 | 8841837325 | 37050 | 37050 | 37050 | 37000 | 932 |
| 347 | 20250502 | 133800 | 8807336475 | 37050 | 37100 | 37100 | 37000 | 402 |
| 348 | 20250502 | 133700 | 8792436500 | 37050 | 37050 | 37100 | 37050 | 322 |
| 349 | 20250502 | 133600 | 8780502450 | 37050 | 37100 | 37100 | 37050 | 450 |
| 350 | 20250502 | 133500 | 8763822975 | 37100 | 37150 | 37150 | 37050 | 630 |
| 351 | 20250502 | 133400 | 8740458025 | 37150 | 37150 | 37150 | 37100 | 446 |
| 352 | 20250502 | 133300 | 8723900175 | 37150 | 37150 | 37150 | 37100 | 463 |
| 353 | 20250502 | 133200 | 8706702725 | 37150 | 37100 | 37150 | 37100 | 661 |
| 354 | 20250502 | 133100 | 8682154275 | 37100 | 37050 | 37150 | 37050 | 1030 |
| 355 | 20250502 | 133000 | 8643960625 | 37050 | 37050 | 37150 | 37050 | 2972 |
| 356 | 20250502 | 132900 | 8533712225 | 37050 | 36950 | 37050 | 36950 | 602 |
| 357 | 20250502 | 132800 | 8511409925 | 37000 | 37050 | 37050 | 37000 | 395 |
| 358 | 20250502 | 132700 | 8496788025 | 37000 | 37000 | 37000 | 37000 | 287 |
| 359 | 20250502 | 132600 | 8486169025 | 37000 | 37000 | 37000 | 36950 | 439 |
| 360 | 20250502 | 132500 | 8469938175 | 37000 | 36950 | 37000 | 36950 | 588 |
| 361 | 20250502 | 132400 | 8448182725 | 37000 | 37000 | 37000 | 36950 | 464 |
| 362 | 20250502 | 132300 | 8431023125 | 37000 | 36950 | 37000 | 36950 | 186 |
| 363 | 20250502 | 132200 | 8424145825 | 37000 | 36900 | 37000 | 36900 | 966 |
| 364 | 20250502 | 132100 | 8388459325 | 36900 | 36950 | 37000 | 36850 | 1683 |
| 365 | 20250502 | 132000 | 8326316725 | 36950 | 36950 | 36950 | 36900 | 673 |
| 366 | 20250502 | 131900 | 8301468475 | 36950 | 36850 | 36950 | 36850 | 951 |
| 367 | 20250502 | 131800 | 8266375325 | 36850 | 36875 | 36900 | 36850 | 968 |
| 368 | 20250502 | 131700 | 8230687025 | 36875 | 36875 | 36875 | 36850 | 330 |
| 369 | 20250502 | 131600 | 8218520175 | 36900 | 36900 | 36950 | 36850 | 737 |
| 370 | 20250502 | 131500 | 8191326025 | 36950 | 36875 | 36950 | 36875 | 488 |
| 371 | 20250502 | 131400 | 8173317775 | 36850 | 36875 | 36900 | 36850 | 514 |
| 372 | 20250502 | 131300 | 8154359025 | 36850 | 36850 | 36900 | 36850 | 226 |
| 373 | 20250502 | 131200 | 8146024400 | 36875 | 36850 | 36950 | 36850 | 442 |
| 374 | 20250502 | 131100 | 8129704925 | 36850 | 36900 | 37000 | 36800 | 1826 |
| 375 | 20250502 | 131000 | 8062292700 | 36950 | 36900 | 36950 | 36800 | 1477 |
| 376 | 20250502 | 130900 | 8007815175 | 36950 | 36900 | 37000 | 36750 | 5290 |
| 377 | 20250502 | 130800 | 7812595825 | 36900 | 36800 | 36900 | 36750 | 1251 |
| 378 | 20250502 | 130700 | 7766523175 | 36750 | 36775 | 36800 | 36750 | 653 |
| 379 | 20250502 | 130600 | 7742508800 | 36775 | 36750 | 36800 | 36750 | 360 |
| 380 | 20250502 | 130500 | 7729266275 | 36750 | 36750 | 36800 | 36700 | 389 |
| 381 | 20250502 | 130400 | 7714971325 | 36700 | 36700 | 36750 | 36675 | 796 |
| 382 | 20250502 | 130300 | 7685753950 | 36700 | 36700 | 36725 | 36650 | 701 |
| 383 | 20250502 | 130200 | 7660036450 | 36700 | 36725 | 36725 | 36700 | 145 |
| 384 | 20250502 | 130100 | 7654713550 | 36750 | 36750 | 36800 | 36750 | 260 |
| 385 | 20250502 | 130000 | 7645154000 | 36750 | 36800 | 36800 | 36700 | 1048 |
| 386 | 20250502 | 125900 | 7606624800 | 36750 | 36750 | 36800 | 36750 | 314 |
| 387 | 20250502 | 125800 | 7595082750 | 36750 | 36800 | 36800 | 36750 | 359 |
| 388 | 20250502 | 125700 | 7581881150 | 36800 | 36750 | 36800 | 36750 | 92 |
| 389 | 20250502 | 125600 | 7578498800 | 36800 | 36800 | 36800 | 36750 | 185 |
| 390 | 20250502 | 125500 | 7571691850 | 36750 | 36800 | 36800 | 36750 | 125 |
| 391 | 20250502 | 125400 | 7567094650 | 36800 | 36750 | 36800 | 36750 | 86 |
| 392 | 20250502 | 125300 | 7563930350 | 36800 | 36800 | 36800 | 36750 | 334 |
| 393 | 20250502 | 125200 | 7551642900 | 36800 | 36800 | 36800 | 36750 | 233 |
| 394 | 20250502 | 125100 | 7543069450 | 36800 | 36850 | 36850 | 36800 | 123 |
| 395 | 20250502 | 125000 | 7538540300 | 36850 | 36800 | 36850 | 36750 | 945 |
| 396 | 20250502 | 124900 | 7503723600 | 36800 | 36800 | 36850 | 36800 | 402 |
| 397 | 20250502 | 124800 | 7488925650 | 36800 | 36800 | 36800 | 36800 | 433 |
| 398 | 20250502 | 124700 | 7472991250 | 36800 | 36775 | 36800 | 36650 | 1664 |
| 399 | 20250502 | 124600 | 7411892625 | 36775 | 36825 | 36850 | 36775 | 392 |
| 400 | 20250502 | 124500 | 7397463850 | 36800 | 36850 | 36850 | 36800 | 90 |
| 401 | 20250502 | 124400 | 7394147500 | 36800 | 36850 | 36850 | 36800 | 381 |
| 402 | 20250502 | 124300 | 7380115150 | 36850 | 36875 | 36875 | 36800 | 236 |
| 403 | 20250502 | 124200 | 7371421325 | 36875 | 36900 | 36900 | 36875 | 169 |
| 404 | 20250502 | 124100 | 7365187250 | 36900 | 36850 | 36900 | 36825 | 632 |
| 405 | 20250502 | 124000 | 7341898225 | 36850 | 36825 | 36850 | 36800 | 154 |
| 406 | 20250502 | 123900 | 7336228425 | 36850 | 36900 | 36900 | 36800 | 239 |
| 407 | 20250502 | 123800 | 7327419925 | 36850 | 36850 | 36900 | 36800 | 309 |
| 408 | 20250502 | 123700 | 7316038875 | 36850 | 36850 | 36900 | 36850 | 656 |
| 409 | 20250502 | 123600 | 7291859225 | 36900 | 36850 | 36900 | 36850 | 150 |
| 410 | 20250502 | 123500 | 7286328150 | 36875 | 36900 | 36950 | 36850 | 1358 |
| 411 | 20250502 | 123400 | 7236221925 | 36850 | 36850 | 36900 | 36850 | 258 |
| 412 | 20250502 | 123300 | 7226711775 | 36900 | 36900 | 36950 | 36900 | 325 |
| 413 | 20250502 | 123200 | 7214716975 | 36900 | 36850 | 36900 | 36800 | 865 |
| 414 | 20250502 | 123100 | 7182831875 | 36850 | 36850 | 36900 | 36800 | 217 |
| 415 | 20250502 | 123000 | 7174830925 | 36850 | 36900 | 36900 | 36850 | 466 |
| 416 | 20250502 | 122900 | 7157645325 | 36800 | 36900 | 36900 | 36800 | 472 |
| 417 | 20250502 | 122800 | 7140238900 | 36900 | 36900 | 36900 | 36850 | 280 |
| 418 | 20250502 | 122700 | 7129916950 | 36850 | 36800 | 36850 | 36800 | 319 |
| 419 | 20250502 | 122600 | 7118162350 | 36850 | 36850 | 36850 | 36850 | 464 |
| 420 | 20250502 | 122500 | 7101063950 | 36850 | 36800 | 36850 | 36800 | 219 |
| 421 | 20250502 | 122400 | 7093001650 | 36800 | 36850 | 36900 | 36800 | 400 |
| 422 | 20250502 | 122300 | 7078273500 | 36850 | 36850 | 36900 | 36800 | 988 |
| 423 | 20250502 | 122200 | 7041867300 | 36850 | 36850 | 36850 | 36800 | 256 |
| 424 | 20250502 | 122100 | 7032438300 | 36850 | 36900 | 36900 | 36850 | 796 |
| 425 | 20250502 | 122000 | 7003096750 | 36900 | 36925 | 36950 | 36900 | 236 |
| 426 | 20250502 | 121900 | 6994384975 | 36925 | 36950 | 36950 | 36900 | 247 |
| 427 | 20250502 | 121800 | 6985260550 | 36950 | 36950 | 36950 | 36900 | 258 |
| 428 | 20250502 | 121700 | 6975729550 | 36950 | 36950 | 36950 | 36900 | 136 |
| 429 | 20250502 | 121600 | 6970704650 | 36950 | 36950 | 36950 | 36900 | 605 |
| 430 | 20250502 | 121500 | 6948371700 | 36950 | 36950 | 36950 | 36900 | 918 |
| 431 | 20250502 | 121400 | 6914475750 | 36950 | 36950 | 36950 | 36900 | 149 |
| 432 | 20250502 | 121300 | 6908970250 | 36950 | 37000 | 37050 | 36900 | 453 |
| 433 | 20250502 | 121200 | 6892226000 | 37000 | 37050 | 37050 | 37000 | 346 |
| 434 | 20250502 | 121100 | 6879411000 | 37050 | 37050 | 37050 | 37000 | 190 |
| 435 | 20250502 | 121000 | 6872377900 | 37050 | 37050 | 37050 | 37000 | 272 |
| 436 | 20250502 | 120900 | 6862301700 | 37000 | 37000 | 37100 | 37000 | 1251 |
| 437 | 20250502 | 120800 | 6815912700 | 37000 | 37000 | 37000 | 36950 | 216 |
| 438 | 20250502 | 120700 | 6807920775 | 37000 | 36950 | 37000 | 36950 | 1701 |
| 439 | 20250502 | 120600 | 6745066525 | 36950 | 37000 | 37050 | 36950 | 604 |
| 440 | 20250502 | 120500 | 6722740125 | 37000 | 37000 | 37000 | 36950 | 853 |
| 441 | 20250502 | 120400 | 6691190325 | 36950 | 37000 | 37050 | 36950 | 271 |
| 442 | 20250502 | 120300 | 6681160925 | 37000 | 37050 | 37050 | 36950 | 243 |
| 443 | 20250502 | 120200 | 6672166225 | 37000 | 37000 | 37050 | 37000 | 986 |
| 444 | 20250502 | 120100 | 6635646225 | 37000 | 37000 | 37050 | 36950 | 193 |
| 445 | 20250502 | 120000 | 6628500175 | 36850 | 37050 | 37050 | 36850 | 1460 |
| 446 | 20250502 | 115900 | 6574495325 | 37050 | 37050 | 37050 | 37000 | 393 |
| 447 | 20250502 | 115800 | 6559942125 | 37050 | 37000 | 37100 | 37000 | 660 |
| 448 | 20250502 | 115700 | 6535505425 | 37050 | 37050 | 37050 | 37000 | 251 |
| 449 | 20250502 | 115600 | 6526205975 | 37050 | 37050 | 37050 | 37000 | 372 |
| 450 | 20250502 | 115500 | 6512423425 | 37000 | 37000 | 37050 | 37000 | 1236 |
| 451 | 20250502 | 115400 | 6466634825 | 37000 | 37000 | 37000 | 36950 | 507 |
| 452 | 20250502 | 115300 | 6447876875 | 36950 | 36950 | 37000 | 36950 | 270 |
| 453 | 20250502 | 115200 | 6437891225 | 36950 | 36950 | 37000 | 36900 | 360 |
| 454 | 20250502 | 115100 | 6424589075 | 36950 | 36950 | 36950 | 36900 | 559 |
| 455 | 20250502 | 115000 | 6403950775 | 36900 | 36950 | 36950 | 36900 | 213 |
| 456 | 20250502 | 114900 | 6396082925 | 36950 | 36900 | 36950 | 36900 | 145 |
| 457 | 20250502 | 114800 | 6390726475 | 36900 | 36950 | 36950 | 36850 | 476 |
| 458 | 20250502 | 114700 | 6373156975 | 36950 | 36950 | 36950 | 36900 | 239 |
| 459 | 20250502 | 114600 | 6364326425 | 36950 | 36950 | 36950 | 36950 | 151 |
| 460 | 20250502 | 114500 | 6358746975 | 36900 | 36850 | 36950 | 36850 | 80 |
| 461 | 20250502 | 114400 | 6355792225 | 36850 | 36900 | 36950 | 36850 | 471 |
| 462 | 20250502 | 114300 | 6338410625 | 36950 | 36950 | 37000 | 36900 | 355 |
| 463 | 20250502 | 114200 | 6325289175 | 36950 | 36950 | 37000 | 36950 | 150 |
| 464 | 20250502 | 114100 | 6319745075 | 37000 | 36900 | 37000 | 36900 | 139 |
| 465 | 20250502 | 114000 | 6314610125 | 36950 | 36950 | 36950 | 36900 | 253 |
| 466 | 20250502 | 113900 | 6305261875 | 36900 | 36950 | 36950 | 36900 | 326 |
| 467 | 20250502 | 113800 | 6293223175 | 36950 | 36950 | 36950 | 36900 | 146 |
| 468 | 20250502 | 113700 | 6287829525 | 36850 | 36950 | 37000 | 36850 | 320 |
| 469 | 20250502 | 113600 | 6276012625 | 36950 | 36950 | 36950 | 36850 | 802 |
| 470 | 20250502 | 113500 | 6246418425 | 36950 | 37000 | 37000 | 36900 | 459 |
| 471 | 20250502 | 113400 | 6229457175 | 37000 | 36950 | 37000 | 36950 | 260 |
| 472 | 20250502 | 113300 | 6219840475 | 36950 | 36975 | 37000 | 36950 | 360 |
| 473 | 20250502 | 113200 | 6206532675 | 36950 | 37000 | 37050 | 36950 | 2251 |
| 474 | 20250502 | 113100 | 6123276275 | 37050 | 37050 | 37050 | 37000 | 350 |
| 475 | 20250502 | 113000 | 6110319775 | 37050 | 37000 | 37050 | 37000 | 400 |
| 476 | 20250502 | 112900 | 6095506625 | 37000 | 37050 | 37050 | 37000 | 84 |
| 477 | 20250502 | 112800 | 6092395475 | 37050 | 37050 | 37100 | 37050 | 393 |
| 478 | 20250502 | 112700 | 6077824675 | 37050 | 37100 | 37100 | 37050 | 285 |
| 479 | 20250502 | 112600 | 6067261275 | 37100 | 37100 | 37100 | 37050 | 208 |
| 480 | 20250502 | 112500 | 6059544525 | 37100 | 37075 | 37100 | 37050 | 229 |
| 481 | 20250502 | 112400 | 6051049900 | 37100 | 37100 | 37100 | 37100 | 154 |
| 482 | 20250502 | 112300 | 6045336500 | 37100 | 37050 | 37100 | 37050 | 151 |
| 483 | 20250502 | 112200 | 6039735250 | 37100 | 37050 | 37100 | 37050 | 360 |
| 484 | 20250502 | 112100 | 6026388650 | 37050 | 37050 | 37050 | 37050 | 297 |
| 485 | 20250502 | 112000 | 6015384800 | 37000 | 37050 | 37100 | 37000 | 406 |
| 486 | 20250502 | 111900 | 6000354200 | 37050 | 37050 | 37100 | 37000 | 476 |
| 487 | 20250502 | 111800 | 5982720000 | 37050 | 37050 | 37050 | 37000 | 802 |
| 488 | 20250502 | 111700 | 5953015950 | 37000 | 37050 | 37050 | 37000 | 266 |
| 489 | 20250502 | 111600 | 5943163250 | 37050 | 37050 | 37100 | 37000 | 848 |
| 490 | 20250502 | 111500 | 5911740750 | 37050 | 36950 | 37050 | 36950 | 1562 |
| 491 | 20250502 | 111400 | 5853963100 | 36950 | 36950 | 37000 | 36950 | 1586 |
| 492 | 20250502 | 111300 | 5795292050 | 37000 | 36950 | 37000 | 36950 | 1837 |
| 493 | 20250502 | 111200 | 5727402000 | 36950 | 36950 | 36950 | 36900 | 154 |
| 494 | 20250502 | 111100 | 5721712700 | 36950 | 36900 | 36950 | 36850 | 907 |
| 495 | 20250502 | 111000 | 5688243950 | 36900 | 36900 | 36900 | 36850 | 212 |
| 496 | 20250502 | 110900 | 5680424125 | 36850 | 36900 | 36900 | 36850 | 230 |
| 497 | 20250502 | 110800 | 5671938175 | 36850 | 36900 | 36950 | 36800 | 2324 |
| 498 | 20250502 | 110700 | 5586129025 | 36950 | 36850 | 36950 | 36800 | 448 |
| 499 | 20250502 | 110600 | 5569600375 | 36850 | 36800 | 36850 | 36800 | 710 |
| 500 | 20250502 | 110500 | 5543451925 | 36800 | 36750 | 36800 | 36750 | 212 |
| 501 | 20250502 | 110400 | 5535651225 | 36750 | 36800 | 36800 | 36750 | 316 |
| 502 | 20250502 | 110300 | 5524022475 | 36750 | 36800 | 36800 | 36750 | 39 |
| 503 | 20250502 | 110200 | 5522587925 | 36800 | 36750 | 36900 | 36750 | 314 |
| 504 | 20250502 | 110100 | 5511013225 | 36800 | 36800 | 36800 | 36750 | 197 |
| 505 | 20250502 | 110000 | 5503763675 | 36750 | 36800 | 36800 | 36750 | 229 |
| 506 | 20250502 | 105900 | 5495337325 | 36750 | 36800 | 36800 | 36750 | 394 |
| 507 | 20250502 | 105800 | 5480844025 | 36800 | 36800 | 36850 | 36750 | 330 |
| 508 | 20250502 | 105700 | 5468696525 | 36850 | 36900 | 36900 | 36800 | 412 |
| 509 | 20250502 | 105600 | 5453516925 | 36850 | 36850 | 36900 | 36850 | 234 |
| 510 | 20250502 | 105500 | 5444883475 | 36850 | 36850 | 36900 | 36850 | 299 |
| 511 | 20250502 | 105400 | 5433864275 | 36900 | 36900 | 37000 | 36850 | 594 |
| 512 | 20250502 | 105300 | 5411928425 | 36900 | 36850 | 36900 | 36850 | 387 |
| 513 | 20250502 | 105200 | 5397648175 | 36850 | 36850 | 36900 | 36800 | 761 |
| 514 | 20250502 | 105100 | 5369577875 | 36800 | 36800 | 36800 | 36700 | 1293 |
| 515 | 20250502 | 105000 | 5322058525 | 36800 | 36800 | 36850 | 36750 | 1130 |
| 516 | 20250502 | 104900 | 5280472075 | 36800 | 36850 | 36900 | 36800 | 355 |
| 517 | 20250502 | 104800 | 5267394475 | 36850 | 36950 | 36950 | 36850 | 298 |
| 518 | 20250502 | 104700 | 5256397525 | 36900 | 36900 | 36950 | 36850 | 457 |
| 519 | 20250502 | 104600 | 5239533825 | 36900 | 36900 | 36950 | 36850 | 1119 |
| 520 | 20250502 | 104500 | 5198272975 | 36900 | 36850 | 36900 | 36800 | 696 |
| 521 | 20250502 | 104400 | 5172610825 | 36850 | 36900 | 36900 | 36850 | 998 |
| 522 | 20250502 | 104300 | 5135793475 | 36850 | 36950 | 36950 | 36850 | 283 |
| 523 | 20250502 | 104200 | 5125356825 | 36950 | 36900 | 36950 | 36850 | 194 |
| 524 | 20250502 | 104100 | 5118192325 | 36900 | 36950 | 36950 | 36900 | 499 |
| 525 | 20250502 | 104000 | 5099755525 | 36950 | 36950 | 36950 | 36900 | 210 |
| 526 | 20250502 | 103900 | 5091998875 | 36900 | 36900 | 36950 | 36900 | 201 |
| 527 | 20250502 | 103800 | 5084576075 | 36900 | 36925 | 36925 | 36900 | 120 |
| 528 | 20250502 | 103700 | 5080148050 | 36950 | 36900 | 36950 | 36850 | 321 |
| 529 | 20250502 | 103600 | 5068301750 | 36900 | 36900 | 36950 | 36800 | 954 |
| 530 | 20250502 | 103500 | 5033132400 | 36850 | 36900 | 36950 | 36850 | 127 |
| 531 | 20250502 | 103400 | 5028447950 | 36850 | 36950 | 36950 | 36850 | 376 |
| 532 | 20250502 | 103300 | 5014564300 | 37000 | 36950 | 37000 | 36900 | 139 |
| 533 | 20250502 | 103200 | 5009428150 | 36900 | 36950 | 37000 | 36900 | 983 |
| 534 | 20250502 | 103100 | 4973109150 | 36900 | 36950 | 37000 | 36900 | 723 |
| 535 | 20250502 | 103000 | 4946392550 | 36950 | 36950 | 37000 | 36900 | 605 |
| 536 | 20250502 | 102900 | 4924029800 | 36950 | 36900 | 36950 | 36900 | 1212 |
| 537 | 20250502 | 102800 | 4879303600 | 36900 | 36900 | 36950 | 36850 | 600 |
| 538 | 20250502 | 102700 | 4857149350 | 36850 | 36850 | 36900 | 36850 | 608 |
| 539 | 20250502 | 102600 | 4834718650 | 36900 | 36900 | 36900 | 36850 | 187 |
| 540 | 20250502 | 102500 | 4827818900 | 36900 | 36750 | 36950 | 36750 | 2035 |
| 541 | 20250502 | 102400 | 4752958250 | 36750 | 36750 | 36750 | 36700 | 941 |
| 542 | 20250502 | 102300 | 4718404950 | 36800 | 36750 | 36800 | 36750 | 342 |
| 543 | 20250502 | 102200 | 4705832625 | 36800 | 36925 | 36925 | 36750 | 6081 |
| 544 | 20250502 | 102100 | 4481919300 | 36925 | 36950 | 37000 | 36900 | 914 |
| 545 | 20250502 | 102000 | 4448158025 | 37000 | 37000 | 37050 | 36950 | 616 |
| 546 | 20250502 | 101900 | 4425367825 | 37000 | 37000 | 37050 | 36950 | 520 |
| 547 | 20250502 | 101800 | 4406128125 | 37000 | 36975 | 37000 | 36950 | 337 |
| 548 | 20250502 | 101700 | 4393672975 | 37000 | 37000 | 37000 | 36950 | 107 |
| 549 | 20250502 | 101600 | 4389714025 | 37000 | 37000 | 37050 | 36950 | 633 |
| 550 | 20250502 | 101500 | 4366292025 | 37000 | 36950 | 37000 | 36950 | 684 |
| 551 | 20250502 | 101400 | 4341018175 | 36900 | 37000 | 37000 | 36900 | 34 |
| 552 | 20250502 | 101300 | 4339760875 | 36850 | 36900 | 37000 | 36850 | 1896 |
| 553 | 20250502 | 101200 | 4269811825 | 36900 | 36950 | 37000 | 36900 | 1738 |
| 554 | 20250502 | 101100 | 4205649775 | 37000 | 37000 | 37000 | 36950 | 173 |
| 555 | 20250502 | 101000 | 4199255125 | 37000 | 36950 | 37050 | 36950 | 1115 |
| 556 | 20250502 | 100900 | 4158018325 | 37000 | 37050 | 37050 | 37000 | 698 |
| 557 | 20250502 | 100800 | 4132187575 | 37000 | 37050 | 37100 | 37000 | 978 |
| 558 | 20250502 | 100700 | 4095949425 | 37050 | 37050 | 37100 | 37000 | 687 |
| 559 | 20250502 | 100600 | 4070495525 | 37050 | 37050 | 37075 | 37000 | 891 |
| 560 | 20250502 | 100500 | 4037502275 | 37100 | 37100 | 37150 | 37050 | 711 |
| 561 | 20250502 | 100400 | 4011134575 | 37100 | 37100 | 37150 | 37100 | 3149 |
| 562 | 20250502 | 100300 | 3894210125 | 37100 | 37100 | 37150 | 37050 | 886 |
| 563 | 20250502 | 100200 | 3861339075 | 37100 | 37100 | 37100 | 37050 | 293 |
| 564 | 20250502 | 100100 | 3850471275 | 37100 | 37125 | 37150 | 37075 | 917 |
| 565 | 20250502 | 100000 | 3816429400 | 37100 | 37150 | 37150 | 37100 | 1309 |
| 566 | 20250502 | 095900 | 3767857850 | 37150 | 37100 | 37150 | 37100 | 1356 |
| 567 | 20250502 | 095800 | 3717499700 | 37150 | 37100 | 37150 | 37050 | 1833 |
| 568 | 20250502 | 095700 | 3649500450 | 37100 | 37150 | 37200 | 37050 | 2355 |
| 569 | 20250502 | 095600 | 3562072700 | 37200 | 37200 | 37200 | 37150 | 375 |
| 570 | 20250502 | 095500 | 3548131200 | 37200 | 37200 | 37200 | 37150 | 1443 |
| 571 | 20250502 | 095400 | 3494491750 | 37200 | 37200 | 37250 | 37150 | 909 |
| 572 | 20250502 | 095300 | 3460671500 | 37200 | 37200 | 37250 | 37200 | 865 |
| 573 | 20250502 | 095200 | 3428488100 | 37200 | 37200 | 37250 | 37150 | 1412 |
| 574 | 20250502 | 095100 | 3375962400 | 37200 | 37150 | 37200 | 37150 | 197 |
| 575 | 20250502 | 095000 | 3368640050 | 37150 | 37250 | 37275 | 37150 | 2592 |
| 576 | 20250502 | 094900 | 3272145500 | 37200 | 37150 | 37200 | 37100 | 1878 |
| 577 | 20250502 | 094800 | 3202338800 | 37100 | 37150 | 37150 | 37100 | 704 |
| 578 | 20250502 | 094700 | 3176211300 | 37150 | 37150 | 37150 | 37100 | 580 |
| 579 | 20250502 | 094600 | 3154685900 | 37100 | 37150 | 37150 | 37100 | 1444 |
| 580 | 20250502 | 094500 | 3101085750 | 37100 | 37150 | 37200 | 37100 | 1885 |
| 581 | 20250502 | 094400 | 3031105500 | 37150 | 37150 | 37200 | 37150 | 803 |
| 582 | 20250502 | 094300 | 3001265150 | 37200 | 37200 | 37350 | 37150 | 4479 |
| 583 | 20250502 | 094200 | 2834524550 | 37200 | 37150 | 37200 | 37150 | 1104 |
| 584 | 20250502 | 094100 | 2793503950 | 37150 | 37100 | 37200 | 37100 | 3920 |
| 585 | 20250502 | 094000 | 2647885500 | 37150 | 37000 | 37150 | 37000 | 2095 |
| 586 | 20250502 | 093900 | 2570192000 | 37050 | 37100 | 37150 | 37000 | 1675 |
| 587 | 20250502 | 093800 | 2508086675 | 37125 | 37150 | 37150 | 37100 | 609 |
| 588 | 20250502 | 093700 | 2485471450 | 37150 | 37150 | 37200 | 37100 | 1070 |
| 589 | 20250502 | 093600 | 2445737250 | 37150 | 37150 | 37200 | 37100 | 1504 |
| 590 | 20250502 | 093500 | 2389865550 | 37150 | 37200 | 37250 | 37100 | 2897 |
| 591 | 20250502 | 093400 | 2282204350 | 37250 | 37150 | 37250 | 37100 | 3207 |
| 592 | 20250502 | 093300 | 2162963650 | 37150 | 37000 | 37150 | 37000 | 2098 |
| 593 | 20250502 | 093200 | 2085184000 | 37000 | 37000 | 37000 | 36900 | 2117 |
| 594 | 20250502 | 093100 | 2006935650 | 37000 | 37000 | 37050 | 36950 | 1873 |
| 595 | 20250502 | 093000 | 1937616800 | 36950 | 37000 | 37050 | 36950 | 1883 |
| 596 | 20250502 | 092900 | 1867919975 | 37000 | 36850 | 37050 | 36850 | 5330 |
| 597 | 20250502 | 092800 | 1671076725 | 36850 | 36850 | 36900 | 36850 | 1143 |
| 598 | 20250502 | 092700 | 1628952975 | 36850 | 36850 | 36900 | 36800 | 774 |
| 599 | 20250502 | 092600 | 1600428025 | 36850 | 36825 | 37000 | 36800 | 4695 |
| 600 | 20250502 | 092500 | 1427255375 | 36800 | 36750 | 36900 | 36750 | 2316 |
| 601 | 20250502 | 092400 | 1341970025 | 36750 | 36700 | 36800 | 36700 | 1371 |
| 602 | 20250502 | 092300 | 1291579075 | 36750 | 36700 | 36800 | 36700 | 2677 |
| 603 | 20250502 | 092200 | 1193170350 | 36700 | 36600 | 36750 | 36600 | 1550 |
| 604 | 20250502 | 092100 | 1136305350 | 36600 | 36650 | 36700 | 36600 | 1603 |
| 605 | 20250502 | 092000 | 1077562800 | 36650 | 36675 | 36700 | 36600 | 2230 |
| 606 | 20250502 | 091900 | 995841775 | 36675 | 36600 | 36700 | 36550 | 1748 |
| 607 | 20250502 | 091800 | 931790025 | 36550 | 36650 | 36650 | 36550 | 299 |
| 608 | 20250502 | 091700 | 920844825 | 36550 | 36575 | 36700 | 36500 | 3298 |
| 609 | 20250502 | 091600 | 800139425 | 36550 | 36550 | 36600 | 36500 | 557 |
| 610 | 20250502 | 091500 | 779780275 | 36550 | 36500 | 36550 | 36500 | 1626 |
| 611 | 20250502 | 091400 | 720401225 | 36500 | 36450 | 36500 | 36450 | 809 |
| 612 | 20250502 | 091300 | 690895875 | 36500 | 36450 | 36500 | 36400 | 737 |
| 613 | 20250502 | 091200 | 664034175 | 36450 | 36350 | 36450 | 36300 | 1227 |
| 614 | 20250502 | 091100 | 619375825 | 36400 | 36250 | 36400 | 36200 | 820 |
| 615 | 20250502 | 091000 | 589601925 | 36250 | 36200 | 36350 | 36050 | 1278 |
| 616 | 20250502 | 090900 | 543334975 | 36200 | 36100 | 36200 | 36100 | 512 |
| 617 | 20250502 | 090800 | 524837725 | 36100 | 36075 | 36200 | 36050 | 917 |
| 618 | 20250502 | 090700 | 491735175 | 36000 | 36150 | 36150 | 35950 | 4246 |
| 619 | 20250502 | 090600 | 338781125 | 36150 | 36150 | 36150 | 36100 | 294 |
| 620 | 20250502 | 090500 | 328167525 | 36100 | 36150 | 36150 | 36050 | 669 |
| 621 | 20250502 | 090400 | 304017825 | 36100 | 36250 | 36250 | 36100 | 1935 |
| 622 | 20250502 | 090300 | 234062600 | 36300 | 36150 | 36450 | 36150 | 1156 |
| 623 | 20250502 | 090200 | 192142200 | 36200 | 36250 | 36300 | 36200 | 738 |
| 624 | 20250502 | 090100 | 165409150 | 36250 | 36300 | 36300 | 36200 | 1866 |
| 625 | 20250502 | 090000 | 97769300 | 36400 | 36300 | 36450 | 36200 | 2693 |