30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250502 | 190400 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 6460 |
| 3 | 20250502 | 190300 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 4 | 20250502 | 190200 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 5 | 20250502 | 190100 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 6 | 20250502 | 190000 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 7 | 20250502 | 185900 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 8 | 20250502 | 185800 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 9 | 20250502 | 185700 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 10 | 20250502 | 185600 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 11 | 20250502 | 185500 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 12 | 20250502 | 185400 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 13 | 20250502 | 185300 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 14 | 20250502 | 185200 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 15 | 20250502 | 185100 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 16 | 20250502 | 185000 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 17 | 20250502 | 184900 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 18 | 20250502 | 184800 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 19 | 20250502 | 184700 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 20 | 20250502 | 184600 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 21 | 20250502 | 184500 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 22 | 20250502 | 184400 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 23 | 20250502 | 184300 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 24 | 20250502 | 184200 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 25 | 20250502 | 184100 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 26 | 20250502 | 184000 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 27 | 20250502 | 183900 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 28 | 20250502 | 183800 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 29 | 20250502 | 183700 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 30 | 20250502 | 183600 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 31 | 20250502 | 183500 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 32 | 20250502 | 183400 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 6460 |
| 33 | 20250502 | 183300 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 34 | 20250502 | 183200 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 35 | 20250502 | 183100 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 36 | 20250502 | 183000 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 37 | 20250502 | 182900 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 38 | 20250502 | 182800 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 39 | 20250502 | 182700 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 40 | 20250502 | 182600 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 41 | 20250502 | 182500 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 42 | 20250502 | 182400 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 43 | 20250502 | 182300 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 44 | 20250502 | 182200 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 45 | 20250502 | 182100 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 46 | 20250502 | 182000 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 47 | 20250502 | 181900 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 48 | 20250502 | 181800 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 49 | 20250502 | 181700 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 50 | 20250502 | 181600 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 51 | 20250502 | 181500 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 52 | 20250502 | 181400 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 53 | 20250502 | 181300 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 54 | 20250502 | 181200 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 55 | 20250502 | 181100 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 56 | 20250502 | 181000 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 57 | 20250502 | 180900 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 58 | 20250502 | 180800 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 59 | 20250502 | 180700 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 60 | 20250502 | 180600 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 61 | 20250502 | 180500 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 62 | 20250502 | 180400 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 6460 |
| 63 | 20250502 | 180300 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 64 | 20250502 | 180200 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 65 | 20250502 | 180100 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 66 | 20250502 | 180000 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 67 | 20250502 | 175900 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 68 | 20250502 | 175800 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 69 | 20250502 | 175700 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 70 | 20250502 | 175600 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 71 | 20250502 | 175500 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 72 | 20250502 | 175400 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 73 | 20250502 | 175300 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 74 | 20250502 | 175200 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 75 | 20250502 | 175100 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 76 | 20250502 | 175000 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 77 | 20250502 | 174900 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 78 | 20250502 | 174800 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 79 | 20250502 | 174700 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 80 | 20250502 | 174600 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 81 | 20250502 | 174500 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 82 | 20250502 | 174400 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 83 | 20250502 | 174300 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 84 | 20250502 | 174200 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 85 | 20250502 | 174100 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 86 | 20250502 | 174000 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 87 | 20250502 | 173900 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 88 | 20250502 | 173800 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 89 | 20250502 | 173700 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 90 | 20250502 | 173600 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 91 | 20250502 | 173500 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 92 | 20250502 | 173400 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 6460 |
| 93 | 20250502 | 173300 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 94 | 20250502 | 173200 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 95 | 20250502 | 173100 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 96 | 20250502 | 173000 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 97 | 20250502 | 172900 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 98 | 20250502 | 172800 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 99 | 20250502 | 172700 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 100 | 20250502 | 172600 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 101 | 20250502 | 172500 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 102 | 20250502 | 172400 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 103 | 20250502 | 172300 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 104 | 20250502 | 172200 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 105 | 20250502 | 172100 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 106 | 20250502 | 172000 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 107 | 20250502 | 171900 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 108 | 20250502 | 171800 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 109 | 20250502 | 171700 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 110 | 20250502 | 171600 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 111 | 20250502 | 171500 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 112 | 20250502 | 171400 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 113 | 20250502 | 171300 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 114 | 20250502 | 171200 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 115 | 20250502 | 171100 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 116 | 20250502 | 171000 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 117 | 20250502 | 170900 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 118 | 20250502 | 170800 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 119 | 20250502 | 170700 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 120 | 20250502 | 170600 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 121 | 20250502 | 170500 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 122 | 20250502 | 170400 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 6460 |
| 123 | 20250502 | 170300 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 124 | 20250502 | 170200 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 125 | 20250502 | 170100 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 126 | 20250502 | 170000 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 127 | 20250502 | 165900 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 128 | 20250502 | 165800 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 129 | 20250502 | 165700 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 130 | 20250502 | 165600 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 131 | 20250502 | 165500 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 132 | 20250502 | 165400 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 133 | 20250502 | 165300 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 134 | 20250502 | 165200 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 135 | 20250502 | 165100 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 136 | 20250502 | 165000 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 137 | 20250502 | 164900 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 138 | 20250502 | 164800 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 139 | 20250502 | 164700 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 140 | 20250502 | 164600 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 141 | 20250502 | 164500 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 142 | 20250502 | 164400 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 143 | 20250502 | 164300 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 144 | 20250502 | 164200 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 145 | 20250502 | 164100 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 146 | 20250502 | 164000 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 147 | 20250502 | 163900 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 148 | 20250502 | 163800 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 149 | 20250502 | 163700 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 150 | 20250502 | 163600 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 151 | 20250502 | 163500 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 152 | 20250502 | 163400 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 6460 |
| 153 | 20250502 | 163300 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 154 | 20250502 | 163200 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 155 | 20250502 | 163100 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 156 | 20250502 | 163000 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 157 | 20250502 | 162900 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 158 | 20250502 | 162800 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 159 | 20250502 | 162700 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 160 | 20250502 | 162600 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 161 | 20250502 | 162500 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 162 | 20250502 | 162400 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 163 | 20250502 | 162300 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 164 | 20250502 | 162200 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 165 | 20250502 | 162100 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 166 | 20250502 | 162000 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 167 | 20250502 | 161900 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 168 | 20250502 | 161800 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 169 | 20250502 | 161700 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 170 | 20250502 | 161600 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 171 | 20250502 | 161500 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 172 | 20250502 | 161400 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 173 | 20250502 | 161300 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 174 | 20250502 | 161200 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 175 | 20250502 | 161100 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 176 | 20250502 | 161000 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 177 | 20250502 | 160900 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 178 | 20250502 | 160800 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 179 | 20250502 | 160700 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 180 | 20250502 | 160600 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 181 | 20250502 | 160500 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 182 | 20250502 | 160400 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 6460 |
| 183 | 20250502 | 160300 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 184 | 20250502 | 160200 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 185 | 20250502 | 160100 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 186 | 20250502 | 160000 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 187 | 20250502 | 155900 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 188 | 20250502 | 155800 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 189 | 20250502 | 155700 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 190 | 20250502 | 155600 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 191 | 20250502 | 155500 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 192 | 20250502 | 155400 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 193 | 20250502 | 155300 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 194 | 20250502 | 155200 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 195 | 20250502 | 155100 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 196 | 20250502 | 155000 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 197 | 20250502 | 154900 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 198 | 20250502 | 154800 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 199 | 20250502 | 154700 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 200 | 20250502 | 154600 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 201 | 20250502 | 154500 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 202 | 20250502 | 154400 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 203 | 20250502 | 154300 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 204 | 20250502 | 154200 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 205 | 20250502 | 154100 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 206 | 20250502 | 154000 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 207 | 20250502 | 153900 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 208 | 20250502 | 153800 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 209 | 20250502 | 153700 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 210 | 20250502 | 153600 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 211 | 20250502 | 153500 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 212 | 20250502 | 153400 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 6460 |
| 213 | 20250502 | 153300 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 214 | 20250502 | 153200 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 215 | 20250502 | 153100 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 0 |
| 216 | 20250502 | 153000 | 1954416437 | 3630 | 3630 | 3630 | 3630 | 6460 |
| 217 | 20250502 | 152900 | 1930966637 | 3635 | 3635 | 3635 | 3635 | 0 |
| 218 | 20250502 | 152800 | 1930966637 | 3635 | 3635 | 3635 | 3635 | 0 |
| 219 | 20250502 | 152700 | 1930966637 | 3635 | 3635 | 3635 | 3635 | 0 |
| 220 | 20250502 | 152600 | 1930966637 | 3635 | 3635 | 3635 | 3635 | 0 |
| 221 | 20250502 | 152500 | 1930966637 | 3635 | 3635 | 3635 | 3635 | 0 |
| 222 | 20250502 | 152400 | 1930966637 | 3635 | 3635 | 3635 | 3635 | 0 |
| 223 | 20250502 | 152300 | 1930966637 | 3635 | 3635 | 3635 | 3635 | 0 |
| 224 | 20250502 | 152200 | 1930966637 | 3635 | 3635 | 3635 | 3635 | 0 |
| 225 | 20250502 | 152100 | 1930966637 | 3635 | 3635 | 3635 | 3635 | 0 |
| 226 | 20250502 | 152000 | 1930966637 | 3635 | 3635 | 3635 | 3635 | 0 |
| 227 | 20250502 | 151900 | 1930966637 | 3635 | 3620 | 3635 | 3595 | 3653 |
| 228 | 20250502 | 151800 | 1917712912 | 3620 | 3615 | 3625 | 3595 | 1509 |
| 229 | 20250502 | 151700 | 1912252192 | 3620 | 3605 | 3620 | 3605 | 1162 |
| 230 | 20250502 | 151600 | 1908049827 | 3620 | 3615 | 3620 | 3600 | 1202 |
| 231 | 20250502 | 151500 | 1903703252 | 3615 | 3615 | 3615 | 3600 | 1495 |
| 232 | 20250502 | 151400 | 1898301362 | 3600 | 3600 | 3610 | 3600 | 1210 |
| 233 | 20250502 | 151300 | 1893936662 | 3595 | 3595 | 3605 | 3595 | 400 |
| 234 | 20250502 | 151200 | 1892495302 | 3580 | 3595 | 3600 | 3580 | 1177 |
| 235 | 20250502 | 151100 | 1888263032 | 3590 | 3580 | 3595 | 3580 | 17 |
| 236 | 20250502 | 151000 | 1888202022 | 3595 | 3585 | 3600 | 3580 | 736 |
| 237 | 20250502 | 150900 | 1885565032 | 3585 | 3585 | 3595 | 3585 | 172 |
| 238 | 20250502 | 150800 | 1884947452 | 3590 | 3595 | 3605 | 3580 | 675 |
| 239 | 20250502 | 150700 | 1882520147 | 3580 | 3595 | 3595 | 3580 | 15 |
| 240 | 20250502 | 150600 | 1882466252 | 3575 | 3575 | 3600 | 3570 | 1967 |
| 241 | 20250502 | 150500 | 1875426397 | 3560 | 3590 | 3590 | 3560 | 24818 |
| 242 | 20250502 | 150400 | 1786789727 | 3590 | 3590 | 3590 | 3590 | 2 |
| 243 | 20250502 | 150300 | 1786782547 | 3590 | 3590 | 3590 | 3590 | 50 |
| 244 | 20250502 | 150200 | 1786603047 | 3590 | 3605 | 3605 | 3590 | 472 |
| 245 | 20250502 | 150100 | 1784901532 | 3590 | 3600 | 3600 | 3590 | 574 |
| 246 | 20250502 | 150000 | 1782838152 | 3590 | 3595 | 3600 | 3585 | 1430 |
| 247 | 20250502 | 145900 | 1777697552 | 3585 | 3580 | 3595 | 3580 | 1458 |
| 248 | 20250502 | 145800 | 1772467092 | 3580 | 3580 | 3600 | 3580 | 1214 |
| 249 | 20250502 | 145700 | 1768116102 | 3580 | 3585 | 3590 | 3580 | 574 |
| 250 | 20250502 | 145600 | 1766058047 | 3590 | 3585 | 3600 | 3580 | 1349 |
| 251 | 20250502 | 145500 | 1761216277 | 3585 | 3595 | 3595 | 3585 | 7877 |
| 252 | 20250502 | 145400 | 1732938227 | 3595 | 3590 | 3605 | 3590 | 1165 |
| 253 | 20250502 | 145300 | 1728749022 | 3590 | 3590 | 3590 | 3590 | 589 |
| 254 | 20250502 | 145200 | 1726634512 | 3590 | 3600 | 3605 | 3590 | 1179 |
| 255 | 20250502 | 145100 | 1722393912 | 3600 | 3605 | 3615 | 3595 | 796 |
| 256 | 20250502 | 145000 | 1719524952 | 3610 | 3615 | 3625 | 3600 | 3824 |
| 257 | 20250502 | 144900 | 1705687972 | 3615 | 3590 | 3615 | 3590 | 2778 |
| 258 | 20250502 | 144800 | 1695673810 | 3600 | 3595 | 3600 | 3590 | 1100 |
| 259 | 20250502 | 144700 | 1691718931 | 3595 | 3595 | 3600 | 3590 | 5799 |
| 260 | 20250502 | 144600 | 1670896852 | 3600 | 3600 | 3600 | 3595 | 5936 |
| 261 | 20250502 | 144500 | 1649553752 | 3600 | 3605 | 3605 | 3595 | 990 |
| 262 | 20250502 | 144400 | 1645990277 | 3600 | 3600 | 3600 | 3595 | 1232 |
| 263 | 20250502 | 144300 | 1641557585 | 3600 | 3600 | 3605 | 3595 | 1693 |
| 264 | 20250502 | 144200 | 1635464160 | 3605 | 3600 | 3610 | 3595 | 1624 |
| 265 | 20250502 | 144100 | 1629614000 | 3600 | 3605 | 3610 | 3595 | 711 |
| 266 | 20250502 | 144000 | 1627052603 | 3605 | 3600 | 3605 | 3595 | 1005 |
| 267 | 20250502 | 143900 | 1623435130 | 3600 | 3595 | 3605 | 3595 | 930 |
| 268 | 20250502 | 143800 | 1620090305 | 3595 | 3595 | 3605 | 3595 | 1122 |
| 269 | 20250502 | 143700 | 1616055970 | 3600 | 3600 | 3605 | 3595 | 751 |
| 270 | 20250502 | 143600 | 1613353240 | 3595 | 3600 | 3605 | 3595 | 1017 |
| 271 | 20250502 | 143500 | 1609694910 | 3605 | 3590 | 3605 | 3590 | 961 |
| 272 | 20250502 | 143400 | 1606240300 | 3590 | 3600 | 3600 | 3590 | 1083 |
| 273 | 20250502 | 143300 | 1602346750 | 3600 | 3595 | 3600 | 3590 | 817 |
| 274 | 20250502 | 143200 | 1599408725 | 3590 | 3600 | 3600 | 3590 | 853 |
| 275 | 20250502 | 143100 | 1596343224 | 3600 | 3600 | 3600 | 3590 | 951 |
| 276 | 20250502 | 143000 | 1592923092 | 3600 | 3602 | 3605 | 3595 | 1052 |
| 277 | 20250502 | 142900 | 1589140088 | 3600 | 3595 | 3600 | 3595 | 548 |
| 278 | 20250502 | 142800 | 1587169120 | 3600 | 3600 | 3605 | 3595 | 3218 |
| 279 | 20250502 | 142700 | 1575596863 | 3600 | 3605 | 3605 | 3600 | 994 |
| 280 | 20250502 | 142600 | 1572017990 | 3600 | 3595 | 3605 | 3595 | 991 |
| 281 | 20250502 | 142500 | 1568450110 | 3605 | 3595 | 3605 | 3595 | 892 |
| 282 | 20250502 | 142400 | 1565237615 | 3605 | 3600 | 3605 | 3595 | 1435 |
| 283 | 20250502 | 142300 | 1560072744 | 3600 | 3600 | 3605 | 3600 | 905 |
| 284 | 20250502 | 142200 | 1556814215 | 3600 | 3605 | 3605 | 3600 | 1170 |
| 285 | 20250502 | 142100 | 1552601389 | 3600 | 3595 | 3605 | 3595 | 1018 |
| 286 | 20250502 | 142000 | 1548938764 | 3605 | 3600 | 3605 | 3595 | 1167 |
| 287 | 20250502 | 141900 | 1544737139 | 3600 | 3595 | 3605 | 3595 | 1158 |
| 288 | 20250502 | 141800 | 1540568544 | 3595 | 3595 | 3600 | 3590 | 997 |
| 289 | 20250502 | 141700 | 1536982749 | 3595 | 3595 | 3600 | 3595 | 757 |
| 290 | 20250502 | 141600 | 1534261094 | 3595 | 3590 | 3600 | 3590 | 1204 |
| 291 | 20250502 | 141500 | 1529934949 | 3590 | 3590 | 3600 | 3585 | 1082 |
| 292 | 20250502 | 141400 | 1526049914 | 3595 | 3600 | 3600 | 3577 | 11349 |
| 293 | 20250502 | 141300 | 1485348458 | 3605 | 3595 | 3605 | 3595 | 1179 |
| 294 | 20250502 | 141200 | 1481105611 | 3595 | 3605 | 3605 | 3595 | 787 |
| 295 | 20250502 | 141100 | 1478272171 | 3605 | 3600 | 3610 | 3600 | 1676 |
| 296 | 20250502 | 141000 | 1472237016 | 3600 | 3600 | 3610 | 3595 | 1049 |
| 297 | 20250502 | 140900 | 1468459646 | 3600 | 3600 | 3605 | 3600 | 1200 |
| 298 | 20250502 | 140800 | 1464139290 | 3600 | 3605 | 3610 | 3600 | 835 |
| 299 | 20250502 | 140700 | 1461131153 | 3600 | 3600 | 3605 | 3600 | 955 |
| 300 | 20250502 | 140600 | 1457692839 | 3610 | 3605 | 3610 | 3600 | 1547 |
| 301 | 20250502 | 140500 | 1452116145 | 3605 | 3605 | 3610 | 3595 | 955 |
| 302 | 20250502 | 140400 | 1448674195 | 3610 | 3610 | 3615 | 3600 | 1543 |
| 303 | 20250502 | 140300 | 1443107610 | 3605 | 3605 | 3605 | 3595 | 935 |
| 304 | 20250502 | 140200 | 1439741596 | 3605 | 3600 | 3605 | 3595 | 1096 |
| 305 | 20250502 | 140100 | 1435797154 | 3595 | 3595 | 3605 | 3590 | 1270 |
| 306 | 20250502 | 140000 | 1431229851 | 3595 | 3595 | 3600 | 3595 | 510 |
| 307 | 20250502 | 135900 | 1429395842 | 3595 | 3595 | 3600 | 3595 | 1345 |
| 308 | 20250502 | 135800 | 1424559216 | 3595 | 3595 | 3600 | 3590 | 845 |
| 309 | 20250502 | 135700 | 1421520901 | 3600 | 3595 | 3605 | 3590 | 3045 |
| 310 | 20250502 | 135600 | 1410585854 | 3590 | 3595 | 3600 | 3590 | 2601 |
| 311 | 20250502 | 135500 | 1401244051 | 3595 | 3595 | 3600 | 3590 | 1172 |
| 312 | 20250502 | 135400 | 1397033591 | 3590 | 3595 | 3605 | 3590 | 1786 |
| 313 | 20250502 | 135300 | 1390620116 | 3590 | 3590 | 3595 | 3587 | 2982 |
| 314 | 20250502 | 135200 | 1379912476 | 3595 | 3595 | 3595 | 3590 | 700 |
| 315 | 20250502 | 135100 | 1377398320 | 3595 | 3590 | 3600 | 3590 | 1093 |
| 316 | 20250502 | 135000 | 1373470736 | 3590 | 3595 | 3600 | 3590 | 730 |
| 317 | 20250502 | 134900 | 1370848999 | 3590 | 3595 | 3595 | 3590 | 990 |
| 318 | 20250502 | 134800 | 1367293041 | 3595 | 3590 | 3595 | 3590 | 795 |
| 319 | 20250502 | 134700 | 1364438571 | 3595 | 3595 | 3595 | 3590 | 1063 |
| 320 | 20250502 | 134600 | 1360618830 | 3600 | 3590 | 3600 | 3590 | 946 |
| 321 | 20250502 | 134500 | 1357221129 | 3590 | 3597 | 3600 | 3590 | 805 |
| 322 | 20250502 | 134400 | 1354328626 | 3595 | 3595 | 3605 | 3590 | 1091 |
| 323 | 20250502 | 134300 | 1350406541 | 3600 | 3600 | 3600 | 3595 | 726 |
| 324 | 20250502 | 134200 | 1347795526 | 3595 | 3595 | 3600 | 3595 | 1075 |
| 325 | 20250502 | 134100 | 1343930036 | 3595 | 3595 | 3600 | 3595 | 1014 |
| 326 | 20250502 | 134000 | 1340284381 | 3595 | 3600 | 3600 | 3595 | 953 |
| 327 | 20250502 | 133900 | 1336856391 | 3600 | 3595 | 3600 | 3590 | 517 |
| 328 | 20250502 | 133800 | 1334997371 | 3595 | 3595 | 3600 | 3590 | 574 |
| 329 | 20250502 | 133700 | 1332933161 | 3600 | 3600 | 3600 | 3595 | 720 |
| 330 | 20250502 | 133600 | 1330343886 | 3600 | 3600 | 3605 | 3595 | 429 |
| 331 | 20250502 | 133500 | 1328799686 | 3600 | 3600 | 3605 | 3595 | 453 |
| 332 | 20250502 | 133400 | 1327169461 | 3600 | 3605 | 3605 | 3595 | 471 |
| 333 | 20250502 | 133300 | 1325475526 | 3605 | 3595 | 3610 | 3595 | 623 |
| 334 | 20250502 | 133200 | 1323232831 | 3595 | 3605 | 3605 | 3595 | 361 |
| 335 | 20250502 | 133100 | 1321933816 | 3600 | 3600 | 3605 | 3595 | 504 |
| 336 | 20250502 | 133000 | 1320119171 | 3600 | 3605 | 3605 | 3600 | 644 |
| 337 | 20250502 | 132900 | 1317800476 | 3610 | 3605 | 3610 | 3595 | 471 |
| 338 | 20250502 | 132800 | 1316104351 | 3595 | 3605 | 3610 | 3595 | 490 |
| 339 | 20250502 | 132700 | 1314340301 | 3605 | 3595 | 3605 | 3595 | 685 |
| 340 | 20250502 | 132600 | 1311875516 | 3600 | 3610 | 3610 | 3595 | 523 |
| 341 | 20250502 | 132500 | 1309993771 | 3595 | 3590 | 3615 | 3590 | 943 |
| 342 | 20250502 | 132400 | 1306595241 | 3580 | 3610 | 3610 | 3575 | 15104 |
| 343 | 20250502 | 132300 | 1252365441 | 3610 | 3610 | 3615 | 3605 | 732 |
| 344 | 20250502 | 132200 | 1249722686 | 3610 | 3610 | 3615 | 3605 | 447 |
| 345 | 20250502 | 132100 | 1248109696 | 3610 | 3610 | 3615 | 3605 | 2805 |
| 346 | 20250502 | 132000 | 1237995996 | 3615 | 3610 | 3615 | 3605 | 1048 |
| 347 | 20250502 | 131900 | 1234212651 | 3610 | 3610 | 3615 | 3610 | 3633 |
| 348 | 20250502 | 131800 | 1221097111 | 3610 | 3615 | 3615 | 3610 | 321 |
| 349 | 20250502 | 131700 | 1219937926 | 3615 | 3615 | 3615 | 3610 | 1575 |
| 350 | 20250502 | 131600 | 1214245536 | 3610 | 3610 | 3615 | 3610 | 927 |
| 351 | 20250502 | 131500 | 1210897716 | 3610 | 3615 | 3615 | 3610 | 3278 |
| 352 | 20250502 | 131400 | 1199059051 | 3615 | 3620 | 3625 | 3615 | 1377 |
| 353 | 20250502 | 131300 | 1194076821 | 3620 | 3625 | 3625 | 3620 | 516 |
| 354 | 20250502 | 131200 | 1192207811 | 3625 | 3625 | 3625 | 3625 | 1783 |
| 355 | 20250502 | 131100 | 1185744436 | 3625 | 3625 | 3630 | 3625 | 359 |
| 356 | 20250502 | 131000 | 1184442246 | 3630 | 3620 | 3630 | 3615 | 2039 |
| 357 | 20250502 | 130900 | 1177052161 | 3620 | 3620 | 3625 | 3620 | 369 |
| 358 | 20250502 | 130800 | 1175715831 | 3620 | 3620 | 3625 | 3615 | 1174 |
| 359 | 20250502 | 130700 | 1171468596 | 3620 | 3620 | 3620 | 3620 | 284 |
| 360 | 20250502 | 130600 | 1170440516 | 3625 | 3620 | 3625 | 3620 | 400 |
| 361 | 20250502 | 130500 | 1168992011 | 3625 | 3620 | 3625 | 3615 | 583 |
| 362 | 20250502 | 130400 | 1166882276 | 3620 | 3620 | 3625 | 3620 | 409 |
| 363 | 20250502 | 130300 | 1165401591 | 3625 | 3620 | 3625 | 3615 | 345 |
| 364 | 20250502 | 130200 | 1164152536 | 3625 | 3620 | 3625 | 3615 | 1082 |
| 365 | 20250502 | 130100 | 1160237991 | 3620 | 3620 | 3625 | 3620 | 649 |
| 366 | 20250502 | 130000 | 1157887421 | 3620 | 3625 | 3625 | 3620 | 351 |
| 367 | 20250502 | 125900 | 1156616701 | 3620 | 3620 | 3625 | 3615 | 912 |
| 368 | 20250502 | 125800 | 1153314991 | 3620 | 3620 | 3620 | 3615 | 477 |
| 369 | 20250502 | 125700 | 1151588671 | 3625 | 3620 | 3630 | 3615 | 3164 |
| 370 | 20250502 | 125600 | 1140134621 | 3620 | 3625 | 3625 | 3620 | 463 |
| 371 | 20250502 | 125500 | 1138458241 | 3620 | 3615 | 3620 | 3615 | 337 |
| 372 | 20250502 | 125400 | 1137238681 | 3615 | 3620 | 3625 | 3615 | 494 |
| 373 | 20250502 | 125300 | 1135451931 | 3615 | 3620 | 3620 | 3615 | 767 |
| 374 | 20250502 | 125200 | 1132677771 | 3620 | 3625 | 3625 | 3615 | 462 |
| 375 | 20250502 | 125100 | 1131005141 | 3620 | 3615 | 3620 | 3610 | 479 |
| 376 | 20250502 | 125000 | 1129273726 | 3620 | 3615 | 3625 | 3615 | 270 |
| 377 | 20250502 | 124900 | 1128296896 | 3615 | 3620 | 3620 | 3615 | 368 |
| 378 | 20250502 | 124800 | 1126965806 | 3620 | 3620 | 3620 | 3615 | 337 |
| 379 | 20250502 | 124700 | 1125746726 | 3620 | 3620 | 3620 | 3610 | 486 |
| 380 | 20250502 | 124600 | 1123989771 | 3620 | 3615 | 3620 | 3615 | 372 |
| 381 | 20250502 | 124500 | 1122644431 | 3615 | 3620 | 3620 | 3610 | 404 |
| 382 | 20250502 | 124400 | 1121183656 | 3615 | 3615 | 3620 | 3610 | 1739 |
| 383 | 20250502 | 124300 | 1114903676 | 3620 | 3615 | 3625 | 3610 | 486 |
| 384 | 20250502 | 124200 | 1113146326 | 3620 | 3615 | 3620 | 3615 | 307 |
| 385 | 20250502 | 124100 | 1112036101 | 3620 | 3620 | 3620 | 3605 | 3096 |
| 386 | 20250502 | 124000 | 1100861296 | 3620 | 3620 | 3620 | 3615 | 481 |
| 387 | 20250502 | 123900 | 1099120301 | 3620 | 3620 | 3620 | 3615 | 379 |
| 388 | 20250502 | 123800 | 1097749196 | 3620 | 3625 | 3625 | 3615 | 1320 |
| 389 | 20250502 | 123700 | 1092976276 | 3620 | 3620 | 3625 | 3605 | 1437 |
| 390 | 20250502 | 123600 | 1087790676 | 3595 | 3620 | 3620 | 3595 | 2479 |
| 391 | 20250502 | 123500 | 1078861951 | 3620 | 3630 | 3630 | 3605 | 8424 |
| 392 | 20250502 | 123400 | 1048408716 | 3630 | 3630 | 3640 | 3630 | 511 |
| 393 | 20250502 | 123300 | 1046552661 | 3635 | 3630 | 3635 | 3625 | 573 |
| 394 | 20250502 | 123200 | 1044473281 | 3630 | 3625 | 3635 | 3625 | 256 |
| 395 | 20250502 | 123100 | 1043544481 | 3635 | 3635 | 3635 | 3630 | 269 |
| 396 | 20250502 | 123000 | 1042567911 | 3635 | 3630 | 3635 | 3620 | 440 |
| 397 | 20250502 | 122900 | 1040971436 | 3620 | 3630 | 3630 | 3620 | 1059 |
| 398 | 20250502 | 122800 | 1037131986 | 3630 | 3630 | 3630 | 3630 | 301 |
| 399 | 20250502 | 122700 | 1036039356 | 3630 | 3625 | 3635 | 3625 | 317 |
| 400 | 20250502 | 122600 | 1034888926 | 3630 | 3620 | 3630 | 3620 | 479 |
| 401 | 20250502 | 122500 | 1033153656 | 3630 | 3630 | 3630 | 3615 | 7498 |
| 402 | 20250502 | 122400 | 1006006606 | 3630 | 3640 | 3640 | 3625 | 2870 |
| 403 | 20250502 | 122300 | 995597411 | 3635 | 3635 | 3640 | 3635 | 491 |
| 404 | 20250502 | 122200 | 993811786 | 3635 | 3640 | 3640 | 3635 | 909 |
| 405 | 20250502 | 122100 | 990503221 | 3640 | 3630 | 3640 | 3630 | 638 |
| 406 | 20250502 | 122000 | 988182836 | 3635 | 3635 | 3635 | 3630 | 1632 |
| 407 | 20250502 | 121900 | 982256341 | 3625 | 3630 | 3630 | 3625 | 2257 |
| 408 | 20250502 | 121800 | 974071906 | 3635 | 3630 | 3635 | 3625 | 2623 |
| 409 | 20250502 | 121700 | 964560161 | 3635 | 3635 | 3635 | 3625 | 2361 |
| 410 | 20250502 | 121600 | 955998201 | 3635 | 3635 | 3640 | 3635 | 319 |
| 411 | 20250502 | 121500 | 954838286 | 3635 | 3630 | 3635 | 3630 | 927 |
| 412 | 20250502 | 121400 | 951470411 | 3630 | 3635 | 3635 | 3630 | 1115 |
| 413 | 20250502 | 121300 | 947420516 | 3635 | 3635 | 3635 | 3635 | 340 |
| 414 | 20250502 | 121200 | 946184616 | 3635 | 3630 | 3640 | 3630 | 325 |
| 415 | 20250502 | 121100 | 945003491 | 3630 | 3640 | 3640 | 3630 | 550 |
| 416 | 20250502 | 121000 | 943005901 | 3640 | 3630 | 3640 | 3630 | 305 |
| 417 | 20250502 | 120900 | 941898201 | 3635 | 3635 | 3635 | 3635 | 251 |
| 418 | 20250502 | 120800 | 940985816 | 3630 | 3630 | 3635 | 3630 | 606 |
| 419 | 20250502 | 120700 | 938785796 | 3630 | 3635 | 3635 | 3630 | 248 |
| 420 | 20250502 | 120600 | 937885551 | 3635 | 3635 | 3635 | 3630 | 335 |
| 421 | 20250502 | 120500 | 936668871 | 3635 | 3630 | 3640 | 3630 | 629 |
| 422 | 20250502 | 120400 | 934380971 | 3630 | 3630 | 3640 | 3625 | 820 |
| 423 | 20250502 | 120300 | 931402826 | 3635 | 3625 | 3635 | 3625 | 1135 |
| 424 | 20250502 | 120200 | 927279751 | 3625 | 3630 | 3630 | 3625 | 273 |
| 425 | 20250502 | 120100 | 926289211 | 3630 | 3630 | 3630 | 3625 | 887 |
| 426 | 20250502 | 120000 | 923072526 | 3625 | 3625 | 3630 | 3625 | 544 |
| 427 | 20250502 | 115900 | 921100201 | 3625 | 3625 | 3630 | 3625 | 251 |
| 428 | 20250502 | 115800 | 920190321 | 3625 | 3625 | 3630 | 3625 | 373 |
| 429 | 20250502 | 115700 | 918837651 | 3625 | 3630 | 3630 | 3620 | 1251 |
| 430 | 20250502 | 115600 | 914302556 | 3625 | 3625 | 3625 | 3625 | 250 |
| 431 | 20250502 | 115500 | 913396306 | 3625 | 3630 | 3630 | 3625 | 331 |
| 432 | 20250502 | 115400 | 912195766 | 3635 | 3625 | 3635 | 3620 | 496 |
| 433 | 20250502 | 115300 | 910397106 | 3630 | 3625 | 3630 | 3610 | 1923 |
| 434 | 20250502 | 115200 | 903431041 | 3625 | 3625 | 3630 | 3620 | 343 |
| 435 | 20250502 | 115100 | 902187586 | 3630 | 3630 | 3630 | 3620 | 502 |
| 436 | 20250502 | 115000 | 900367196 | 3630 | 3620 | 3630 | 3620 | 605 |
| 437 | 20250502 | 114900 | 898176536 | 3620 | 3620 | 3625 | 3620 | 257 |
| 438 | 20250502 | 114800 | 897246161 | 3620 | 3620 | 3620 | 3620 | 248 |
| 439 | 20250502 | 114700 | 896348401 | 3625 | 3625 | 3630 | 3625 | 460 |
| 440 | 20250502 | 114600 | 894680481 | 3625 | 3620 | 3625 | 3605 | 3615 |
| 441 | 20250502 | 114500 | 881632311 | 3620 | 3620 | 3620 | 3620 | 248 |
| 442 | 20250502 | 114400 | 880734551 | 3620 | 3625 | 3630 | 3620 | 860 |
| 443 | 20250502 | 114300 | 877620181 | 3630 | 3625 | 3630 | 3620 | 731 |
| 444 | 20250502 | 114200 | 874970166 | 3625 | 3625 | 3630 | 3625 | 333 |
| 445 | 20250502 | 114100 | 873763026 | 3630 | 3630 | 3630 | 3620 | 1039 |
| 446 | 20250502 | 114000 | 869992306 | 3635 | 3635 | 3635 | 3620 | 394 |
| 447 | 20250502 | 113900 | 868562736 | 3635 | 3620 | 3635 | 3620 | 1318 |
| 448 | 20250502 | 113800 | 863789201 | 3625 | 3625 | 3630 | 3620 | 511 |
| 449 | 20250502 | 113700 | 861935611 | 3625 | 3625 | 3625 | 3620 | 545 |
| 450 | 20250502 | 113600 | 859961261 | 3625 | 3620 | 3625 | 3620 | 295 |
| 451 | 20250502 | 113500 | 858892916 | 3620 | 3625 | 3625 | 3620 | 477 |
| 452 | 20250502 | 113400 | 857165351 | 3625 | 3630 | 3630 | 3625 | 1105 |
| 453 | 20250502 | 113300 | 853155436 | 3630 | 3625 | 3630 | 3625 | 341 |
| 454 | 20250502 | 113200 | 851918491 | 3625 | 3625 | 3630 | 3625 | 572 |
| 455 | 20250502 | 113100 | 849844946 | 3625 | 3630 | 3630 | 3620 | 921 |
| 456 | 20250502 | 113000 | 846505766 | 3635 | 3630 | 3635 | 3625 | 365 |
| 457 | 20250502 | 112900 | 845181276 | 3630 | 3625 | 3630 | 3625 | 270 |
| 458 | 20250502 | 112800 | 844201791 | 3630 | 3625 | 3630 | 3625 | 485 |
| 459 | 20250502 | 112700 | 842443616 | 3630 | 3630 | 3630 | 3625 | 313 |
| 460 | 20250502 | 112600 | 841308671 | 3630 | 3630 | 3630 | 3625 | 676 |
| 461 | 20250502 | 112500 | 838855386 | 3635 | 3635 | 3635 | 3620 | 695 |
| 462 | 20250502 | 112400 | 836335206 | 3635 | 3630 | 3635 | 3625 | 307 |
| 463 | 20250502 | 112300 | 835220941 | 3625 | 3635 | 3635 | 3625 | 1162 |
| 464 | 20250502 | 112200 | 831007016 | 3625 | 3630 | 3635 | 3625 | 1927 |
| 465 | 20250502 | 112100 | 824003681 | 3630 | 3625 | 3630 | 3620 | 2653 |
| 466 | 20250502 | 112000 | 814395571 | 3635 | 3625 | 3635 | 3620 | 1330 |
| 467 | 20250502 | 111900 | 809578806 | 3630 | 3630 | 3630 | 3620 | 393 |
| 468 | 20250502 | 111800 | 808153886 | 3630 | 3610 | 3630 | 3610 | 8028 |
| 469 | 20250502 | 111700 | 779052441 | 3610 | 3610 | 3620 | 3610 | 1491 |
| 470 | 20250502 | 111600 | 773664016 | 3610 | 3615 | 3615 | 3610 | 300 |
| 471 | 20250502 | 111500 | 772580211 | 3615 | 3620 | 3620 | 3615 | 297 |
| 472 | 20250502 | 111400 | 771506306 | 3615 | 3610 | 3615 | 3600 | 2577 |
| 473 | 20250502 | 111300 | 762217721 | 3620 | 3620 | 3620 | 3610 | 2618 |
| 474 | 20250502 | 111200 | 752741401 | 3620 | 3620 | 3620 | 3620 | 513 |
| 475 | 20250502 | 111100 | 750884341 | 3625 | 3615 | 3625 | 3615 | 4011 |
| 476 | 20250502 | 111000 | 736349371 | 3605 | 3620 | 3625 | 3605 | 1822 |
| 477 | 20250502 | 110900 | 729777726 | 3620 | 3615 | 3625 | 3615 | 1672 |
| 478 | 20250502 | 110800 | 723726026 | 3620 | 3615 | 3620 | 3605 | 561 |
| 479 | 20250502 | 110700 | 721697311 | 3615 | 3610 | 3620 | 3605 | 1314 |
| 480 | 20250502 | 110600 | 716945836 | 3610 | 3615 | 3615 | 3610 | 577 |
| 481 | 20250502 | 110500 | 714861491 | 3610 | 3610 | 3610 | 3610 | 321 |
| 482 | 20250502 | 110400 | 713702681 | 3610 | 3610 | 3610 | 3605 | 331 |
| 483 | 20250502 | 110300 | 712508791 | 3610 | 3610 | 3610 | 3605 | 591 |
| 484 | 20250502 | 110200 | 710377666 | 3610 | 3610 | 3610 | 3605 | 285 |
| 485 | 20250502 | 110100 | 709349276 | 3610 | 3610 | 3615 | 3610 | 307 |
| 486 | 20250502 | 110000 | 708240746 | 3605 | 3610 | 3610 | 3600 | 709 |
| 487 | 20250502 | 105900 | 705684951 | 3610 | 3615 | 3620 | 3605 | 1525 |
| 488 | 20250502 | 105800 | 700173806 | 3615 | 3610 | 3620 | 3610 | 3741 |
| 489 | 20250502 | 105700 | 686644116 | 3615 | 3600 | 3615 | 3595 | 4328 |
| 490 | 20250502 | 105600 | 671052801 | 3595 | 3585 | 3600 | 3585 | 1353 |
| 491 | 20250502 | 105500 | 666200046 | 3585 | 3595 | 3600 | 3585 | 938 |
| 492 | 20250502 | 105400 | 662834626 | 3595 | 3595 | 3600 | 3580 | 2348 |
| 493 | 20250502 | 105300 | 654406401 | 3595 | 3580 | 3595 | 3580 | 618 |
| 494 | 20250502 | 105200 | 652186481 | 3580 | 3585 | 3585 | 3580 | 606 |
| 495 | 20250502 | 105100 | 650015966 | 3580 | 3585 | 3585 | 3580 | 230 |
| 496 | 20250502 | 105000 | 649192006 | 3580 | 3580 | 3590 | 3580 | 322 |
| 497 | 20250502 | 104900 | 648038141 | 3580 | 3585 | 3590 | 3580 | 3701 |
| 498 | 20250502 | 104800 | 634786246 | 3585 | 3590 | 3590 | 3585 | 225 |
| 499 | 20250502 | 104700 | 633979366 | 3585 | 3585 | 3595 | 3585 | 315 |
| 500 | 20250502 | 104600 | 632849311 | 3585 | 3580 | 3590 | 3580 | 398 |
| 501 | 20250502 | 104500 | 631422631 | 3590 | 3585 | 3590 | 3580 | 806 |
| 502 | 20250502 | 104400 | 628532946 | 3590 | 3590 | 3595 | 3575 | 16323 |
| 503 | 20250502 | 104300 | 570107636 | 3590 | 3590 | 3595 | 3590 | 300 |
| 504 | 20250502 | 104200 | 569030381 | 3590 | 3585 | 3590 | 3585 | 529 |
| 505 | 20250502 | 104100 | 567133461 | 3590 | 3585 | 3595 | 3585 | 356 |
| 506 | 20250502 | 104000 | 565856171 | 3590 | 3585 | 3590 | 3580 | 1013 |
| 507 | 20250502 | 103900 | 562223051 | 3585 | 3585 | 3595 | 3585 | 403 |
| 508 | 20250502 | 103800 | 560777246 | 3585 | 3585 | 3585 | 3580 | 781 |
| 509 | 20250502 | 103700 | 557979196 | 3580 | 3585 | 3585 | 3580 | 236 |
| 510 | 20250502 | 103600 | 557134181 | 3575 | 3590 | 3595 | 3575 | 10460 |
| 511 | 20250502 | 103500 | 519684651 | 3585 | 3585 | 3595 | 3585 | 889 |
| 512 | 20250502 | 103400 | 516495161 | 3590 | 3590 | 3595 | 3585 | 928 |
| 513 | 20250502 | 103300 | 513167516 | 3590 | 3590 | 3595 | 3590 | 164 |
| 514 | 20250502 | 103200 | 512578596 | 3590 | 3590 | 3600 | 3575 | 9612 |
| 515 | 20250502 | 103100 | 478151266 | 3600 | 3590 | 3600 | 3590 | 603 |
| 516 | 20250502 | 103000 | 475984646 | 3595 | 3595 | 3600 | 3590 | 1031 |
| 517 | 20250502 | 102900 | 472282331 | 3600 | 3600 | 3600 | 3590 | 362 |
| 518 | 20250502 | 102800 | 470981186 | 3595 | 3600 | 3600 | 3590 | 343 |
| 519 | 20250502 | 102700 | 469748066 | 3595 | 3600 | 3600 | 3595 | 502 |
| 520 | 20250502 | 102600 | 467943256 | 3600 | 3600 | 3600 | 3595 | 397 |
| 521 | 20250502 | 102500 | 466515106 | 3595 | 3595 | 3605 | 3590 | 3141 |
| 522 | 20250502 | 102400 | 455221231 | 3595 | 3615 | 3615 | 3595 | 8645 |
| 523 | 20250502 | 102300 | 424094716 | 3610 | 3615 | 3615 | 3605 | 701 |
| 524 | 20250502 | 102200 | 421561601 | 3610 | 3610 | 3610 | 3610 | 17 |
| 525 | 20250502 | 102100 | 421500231 | 3605 | 3605 | 3610 | 3600 | 1937 |
| 526 | 20250502 | 102000 | 414521036 | 3605 | 3610 | 3615 | 3600 | 1696 |
| 527 | 20250502 | 101900 | 408410211 | 3615 | 3605 | 3615 | 3605 | 49 |
| 528 | 20250502 | 101800 | 408233556 | 3605 | 3610 | 3610 | 3605 | 303 |
| 529 | 20250502 | 101700 | 407140116 | 3610 | 3605 | 3610 | 3605 | 234 |
| 530 | 20250502 | 101600 | 406296516 | 3610 | 3605 | 3610 | 3605 | 51 |
| 531 | 20250502 | 101500 | 406112656 | 3605 | 3605 | 3605 | 3600 | 2129 |
| 532 | 20250502 | 101400 | 398447606 | 3615 | 3610 | 3615 | 3600 | 78 |
| 533 | 20250502 | 101300 | 398166376 | 3610 | 3610 | 3615 | 3600 | 2444 |
| 534 | 20250502 | 101200 | 389363731 | 3610 | 3610 | 3610 | 3610 | 103 |
| 535 | 20250502 | 101100 | 388991901 | 3610 | 3610 | 3610 | 3605 | 86 |
| 536 | 20250502 | 101000 | 388681691 | 3610 | 3610 | 3610 | 3610 | 25 |
| 537 | 20250502 | 100900 | 388591441 | 3615 | 3610 | 3615 | 3610 | 140 |
| 538 | 20250502 | 100800 | 388085661 | 3610 | 3610 | 3610 | 3600 | 501 |
| 539 | 20250502 | 100700 | 386277061 | 3600 | 3600 | 3600 | 3595 | 89 |
| 540 | 20250502 | 100600 | 385956681 | 3610 | 3610 | 3615 | 3610 | 142 |
| 541 | 20250502 | 100500 | 385443711 | 3610 | 3610 | 3610 | 3600 | 579 |
| 542 | 20250502 | 100400 | 383359141 | 3610 | 3610 | 3610 | 3605 | 180 |
| 543 | 20250502 | 100300 | 382709586 | 3610 | 3610 | 3610 | 3610 | 7 |
| 544 | 20250502 | 100200 | 382684316 | 3610 | 3610 | 3610 | 3605 | 384 |
| 545 | 20250502 | 100100 | 381299286 | 3605 | 3605 | 3605 | 3605 | 4 |
| 546 | 20250502 | 100000 | 381284866 | 3605 | 3605 | 3605 | 3605 | 222 |
| 547 | 20250502 | 095900 | 380484556 | 3600 | 3600 | 3610 | 3600 | 1032 |
| 548 | 20250502 | 095800 | 376769346 | 3600 | 3610 | 3610 | 3600 | 102 |
| 549 | 20250502 | 095700 | 376402126 | 3610 | 3600 | 3610 | 3600 | 127 |
| 550 | 20250502 | 095600 | 375944161 | 3595 | 3595 | 3595 | 3595 | 40 |
| 551 | 20250502 | 095500 | 375800361 | 3600 | 3600 | 3600 | 3600 | 382 |
| 552 | 20250502 | 095400 | 374425161 | 3605 | 3600 | 3605 | 3600 | 55 |
| 553 | 20250502 | 095300 | 374227136 | 3600 | 3605 | 3605 | 3595 | 2190 |
| 554 | 20250502 | 095200 | 366353051 | 3605 | 3600 | 3605 | 3600 | 243 |
| 555 | 20250502 | 095100 | 365478176 | 3605 | 3605 | 3615 | 3600 | 1096 |
| 556 | 20250502 | 095000 | 361531461 | 3605 | 3610 | 3615 | 3600 | 6736 |
| 557 | 20250502 | 094900 | 337268926 | 3605 | 3610 | 3610 | 3605 | 5 |
| 558 | 20250502 | 094800 | 337250886 | 3605 | 3605 | 3605 | 3605 | 229 |
| 559 | 20250502 | 094700 | 336425341 | 3605 | 3605 | 3605 | 3605 | 49 |
| 560 | 20250502 | 094600 | 336248696 | 3615 | 3610 | 3615 | 3605 | 670 |
| 561 | 20250502 | 094500 | 333827361 | 3605 | 3605 | 3605 | 3605 | 0 |
| 562 | 20250502 | 094400 | 333827361 | 3605 | 3605 | 3605 | 3605 | 227 |
| 563 | 20250502 | 094300 | 333009026 | 3605 | 3605 | 3605 | 3605 | 49 |
| 564 | 20250502 | 094200 | 332832381 | 3610 | 3610 | 3610 | 3610 | 136 |
| 565 | 20250502 | 094100 | 332341421 | 3605 | 3610 | 3610 | 3605 | 412 |
| 566 | 20250502 | 094000 | 330855251 | 3610 | 3605 | 3610 | 3605 | 51 |
| 567 | 20250502 | 093900 | 330671391 | 3605 | 3605 | 3605 | 3605 | 0 |
| 568 | 20250502 | 093800 | 330671391 | 3605 | 3605 | 3605 | 3605 | 3 |
| 569 | 20250502 | 093700 | 330660576 | 3605 | 3600 | 3605 | 3600 | 2110 |
| 570 | 20250502 | 093600 | 323063171 | 3600 | 3605 | 3605 | 3600 | 1148 |
| 571 | 20250502 | 093500 | 318924901 | 3605 | 3610 | 3615 | 3595 | 20754 |
| 572 | 20250502 | 093400 | 244193526 | 3610 | 3610 | 3610 | 3610 | 227 |
| 573 | 20250502 | 093300 | 243374056 | 3610 | 3610 | 3610 | 3610 | 180 |
| 574 | 20250502 | 093200 | 242724256 | 3610 | 3615 | 3615 | 3610 | 170 |
| 575 | 20250502 | 093100 | 242109996 | 3615 | 3615 | 3615 | 3615 | 14 |
| 576 | 20250502 | 093000 | 242059386 | 3610 | 3615 | 3615 | 3610 | 1040 |
| 577 | 20250502 | 092900 | 238303255 | 3605 | 3615 | 3615 | 3605 | 128 |
| 578 | 20250502 | 092800 | 237841035 | 3615 | 3610 | 3615 | 3605 | 1356 |
| 579 | 20250502 | 092700 | 232945120 | 3610 | 3625 | 3625 | 3610 | 3859 |
| 580 | 20250502 | 092600 | 218975515 | 3630 | 3620 | 3630 | 3620 | 223 |
| 581 | 20250502 | 092500 | 218166565 | 3625 | 3625 | 3625 | 3625 | 54 |
| 582 | 20250502 | 092400 | 217970815 | 3625 | 3620 | 3625 | 3620 | 171 |
| 583 | 20250502 | 092300 | 217351770 | 3620 | 3620 | 3625 | 3615 | 6302 |
| 584 | 20250502 | 092200 | 194508625 | 3615 | 3615 | 3615 | 3605 | 2127 |
| 585 | 20250502 | 092100 | 186832330 | 3625 | 3620 | 3625 | 3615 | 696 |
| 586 | 20250502 | 092000 | 184312590 | 3625 | 3630 | 3630 | 3625 | 54 |
| 587 | 20250502 | 091900 | 184116580 | 3630 | 3615 | 3635 | 3610 | 3709 |
| 588 | 20250502 | 091800 | 170711015 | 3610 | 3625 | 3640 | 3610 | 1464 |
| 589 | 20250502 | 091700 | 165416170 | 3625 | 3625 | 3640 | 3625 | 67 |
| 590 | 20250502 | 091600 | 165172370 | 3640 | 3620 | 3640 | 3620 | 2601 |
| 591 | 20250502 | 091500 | 155753525 | 3610 | 3635 | 3635 | 3605 | 5351 |
| 592 | 20250502 | 091400 | 136405850 | 3625 | 3620 | 3625 | 3620 | 852 |
| 593 | 20250502 | 091300 | 133318850 | 3640 | 3640 | 3640 | 3640 | 0 |
| 594 | 20250502 | 091200 | 133318850 | 3640 | 3630 | 3640 | 3625 | 2468 |
| 595 | 20250502 | 091100 | 124361370 | 3635 | 3650 | 3650 | 3630 | 3081 |
| 596 | 20250502 | 091000 | 113168070 | 3645 | 3645 | 3645 | 3645 | 45 |
| 597 | 20250502 | 090900 | 113004045 | 3645 | 3645 | 3645 | 3625 | 3576 |
| 598 | 20250502 | 090800 | 99981310 | 3645 | 3625 | 3645 | 3625 | 916 |
| 599 | 20250502 | 090700 | 96648975 | 3630 | 3630 | 3630 | 3630 | 1 |
| 600 | 20250502 | 090600 | 96645345 | 3630 | 3625 | 3660 | 3625 | 3675 |
| 601 | 20250502 | 090500 | 83285940 | 3610 | 3615 | 3620 | 3610 | 2713 |
| 602 | 20250502 | 090400 | 73469305 | 3615 | 3600 | 3620 | 3600 | 2601 |
| 603 | 20250502 | 090300 | 64099840 | 3595 | 3600 | 3605 | 3585 | 3802 |
| 604 | 20250502 | 090200 | 50443640 | 3610 | 3610 | 3610 | 3605 | 4164 |
| 605 | 20250502 | 090100 | 35419100 | 3610 | 3625 | 3625 | 3610 | 5108 |
| 606 | 20250502 | 090000 | 16933775 | 3625 | 3635 | 3635 | 3625 | 4661 |