30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250509 | 183000 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 5420 |
| 3 | 20250509 | 182900 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 4 | 20250509 | 182800 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 5 | 20250509 | 182700 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 6 | 20250509 | 182600 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 7 | 20250509 | 182500 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 8 | 20250509 | 182400 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 9 | 20250509 | 182300 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 10 | 20250509 | 182200 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 11 | 20250509 | 182100 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 12 | 20250509 | 182000 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 13 | 20250509 | 181900 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 14 | 20250509 | 181800 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 15 | 20250509 | 181700 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 16 | 20250509 | 181600 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 17 | 20250509 | 181500 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 18 | 20250509 | 181400 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 19 | 20250509 | 181300 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 20 | 20250509 | 181200 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 21 | 20250509 | 181100 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 22 | 20250509 | 181000 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 23 | 20250509 | 180900 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 24 | 20250509 | 180800 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 25 | 20250509 | 180700 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 26 | 20250509 | 180600 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 27 | 20250509 | 180500 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 28 | 20250509 | 180400 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 29 | 20250509 | 180300 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 30 | 20250509 | 180200 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 31 | 20250509 | 180100 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 32 | 20250509 | 180000 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 5420 |
| 33 | 20250509 | 175900 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 34 | 20250509 | 175800 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 35 | 20250509 | 175700 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 36 | 20250509 | 175600 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 37 | 20250509 | 175500 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 38 | 20250509 | 175400 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 39 | 20250509 | 175300 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 40 | 20250509 | 175200 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 41 | 20250509 | 175100 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 42 | 20250509 | 175000 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 43 | 20250509 | 174900 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 44 | 20250509 | 174800 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 45 | 20250509 | 174700 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 46 | 20250509 | 174600 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 47 | 20250509 | 174500 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 48 | 20250509 | 174400 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 49 | 20250509 | 174300 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 50 | 20250509 | 174200 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 51 | 20250509 | 174100 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 52 | 20250509 | 174000 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 53 | 20250509 | 173900 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 54 | 20250509 | 173800 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 55 | 20250509 | 173700 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 56 | 20250509 | 173600 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 57 | 20250509 | 173500 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 58 | 20250509 | 173400 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 59 | 20250509 | 173300 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 60 | 20250509 | 173200 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 61 | 20250509 | 173100 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 62 | 20250509 | 173000 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 5420 |
| 63 | 20250509 | 172900 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 64 | 20250509 | 172800 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 65 | 20250509 | 172700 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 66 | 20250509 | 172600 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 67 | 20250509 | 172500 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 68 | 20250509 | 172400 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 69 | 20250509 | 172300 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 70 | 20250509 | 172200 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 71 | 20250509 | 172100 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 72 | 20250509 | 172000 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 73 | 20250509 | 171900 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 74 | 20250509 | 171800 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 75 | 20250509 | 171700 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 76 | 20250509 | 171600 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 77 | 20250509 | 171500 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 78 | 20250509 | 171400 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 79 | 20250509 | 171300 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 80 | 20250509 | 171200 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 81 | 20250509 | 171100 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 82 | 20250509 | 171000 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 83 | 20250509 | 170900 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 84 | 20250509 | 170800 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 85 | 20250509 | 170700 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 86 | 20250509 | 170600 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 87 | 20250509 | 170500 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 88 | 20250509 | 170400 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 89 | 20250509 | 170300 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 90 | 20250509 | 170200 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 91 | 20250509 | 170100 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 92 | 20250509 | 170000 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 5420 |
| 93 | 20250509 | 165900 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 94 | 20250509 | 165800 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 95 | 20250509 | 165700 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 96 | 20250509 | 165600 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 97 | 20250509 | 165500 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 98 | 20250509 | 165400 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 99 | 20250509 | 165300 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 100 | 20250509 | 165200 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 101 | 20250509 | 165100 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 102 | 20250509 | 165000 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 103 | 20250509 | 164900 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 104 | 20250509 | 164800 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 105 | 20250509 | 164700 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 106 | 20250509 | 164600 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 107 | 20250509 | 164500 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 108 | 20250509 | 164400 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 109 | 20250509 | 164300 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 110 | 20250509 | 164200 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 111 | 20250509 | 164100 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 112 | 20250509 | 164000 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 113 | 20250509 | 163900 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 114 | 20250509 | 163800 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 115 | 20250509 | 163700 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 116 | 20250509 | 163600 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 117 | 20250509 | 163500 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 118 | 20250509 | 163400 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 119 | 20250509 | 163300 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 120 | 20250509 | 163200 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 121 | 20250509 | 163100 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 122 | 20250509 | 163000 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 5420 |
| 123 | 20250509 | 162900 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 124 | 20250509 | 162800 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 125 | 20250509 | 162700 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 126 | 20250509 | 162600 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 127 | 20250509 | 162500 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 128 | 20250509 | 162400 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 129 | 20250509 | 162300 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 130 | 20250509 | 162200 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 131 | 20250509 | 162100 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 132 | 20250509 | 162000 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 133 | 20250509 | 161900 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 134 | 20250509 | 161800 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 135 | 20250509 | 161700 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 136 | 20250509 | 161600 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 137 | 20250509 | 161500 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 138 | 20250509 | 161400 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 139 | 20250509 | 161300 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 140 | 20250509 | 161200 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 141 | 20250509 | 161100 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 142 | 20250509 | 161000 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 143 | 20250509 | 160900 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 144 | 20250509 | 160800 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 145 | 20250509 | 160700 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 146 | 20250509 | 160600 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 147 | 20250509 | 160500 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 148 | 20250509 | 160400 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 149 | 20250509 | 160300 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 150 | 20250509 | 160200 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 151 | 20250509 | 160100 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 152 | 20250509 | 160000 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 5420 |
| 153 | 20250509 | 155900 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 154 | 20250509 | 155800 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 155 | 20250509 | 155700 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 156 | 20250509 | 155600 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 157 | 20250509 | 155500 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 158 | 20250509 | 155400 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 159 | 20250509 | 155300 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 160 | 20250509 | 155200 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 161 | 20250509 | 155100 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 162 | 20250509 | 155000 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 163 | 20250509 | 154900 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 164 | 20250509 | 154800 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 165 | 20250509 | 154700 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 166 | 20250509 | 154600 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 167 | 20250509 | 154500 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 168 | 20250509 | 154400 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 169 | 20250509 | 154300 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 170 | 20250509 | 154200 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 171 | 20250509 | 154100 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 172 | 20250509 | 154000 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 173 | 20250509 | 153900 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 174 | 20250509 | 153800 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 175 | 20250509 | 153700 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 176 | 20250509 | 153600 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 177 | 20250509 | 153500 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 178 | 20250509 | 153400 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 179 | 20250509 | 153300 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 180 | 20250509 | 153200 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 181 | 20250509 | 153100 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 182 | 20250509 | 153000 | 6060113850 | 33200 | 33200 | 33200 | 33200 | 10840 |
| 183 | 20250509 | 152900 | 5880169850 | 33150 | 33150 | 33150 | 33150 | 0 |
| 184 | 20250509 | 152800 | 5880169850 | 33150 | 33150 | 33150 | 33150 | 0 |
| 185 | 20250509 | 152700 | 5880169850 | 33150 | 33150 | 33150 | 33150 | 0 |
| 186 | 20250509 | 152600 | 5880169850 | 33150 | 33150 | 33150 | 33150 | 0 |
| 187 | 20250509 | 152500 | 5880169850 | 33150 | 33150 | 33150 | 33150 | 0 |
| 188 | 20250509 | 152400 | 5880169850 | 33150 | 33150 | 33150 | 33150 | 0 |
| 189 | 20250509 | 152300 | 5880169850 | 33150 | 33150 | 33150 | 33150 | 0 |
| 190 | 20250509 | 152200 | 5880169850 | 33150 | 33150 | 33150 | 33150 | 0 |
| 191 | 20250509 | 152100 | 5880169850 | 33150 | 33150 | 33150 | 33150 | 0 |
| 192 | 20250509 | 152000 | 5880169850 | 33150 | 33150 | 33150 | 33150 | 0 |
| 193 | 20250509 | 151900 | 5880169850 | 33150 | 33150 | 33200 | 33150 | 258 |
| 194 | 20250509 | 151800 | 5871606100 | 33200 | 33200 | 33200 | 33200 | 184 |
| 195 | 20250509 | 151700 | 5865497300 | 33200 | 33150 | 33200 | 33100 | 783 |
| 196 | 20250509 | 151600 | 5839517450 | 33150 | 33150 | 33150 | 33150 | 410 |
| 197 | 20250509 | 151500 | 5825925950 | 33150 | 33100 | 33150 | 33100 | 226 |
| 198 | 20250509 | 151400 | 5818434200 | 33150 | 33100 | 33150 | 33100 | 457 |
| 199 | 20250509 | 151300 | 5803285600 | 33150 | 33150 | 33200 | 33150 | 632 |
| 200 | 20250509 | 151200 | 5782310400 | 33150 | 33050 | 33150 | 33050 | 489 |
| 201 | 20250509 | 151100 | 5766101050 | 33050 | 33100 | 33150 | 33050 | 266 |
| 202 | 20250509 | 151000 | 5757288950 | 33150 | 33050 | 33150 | 33050 | 441 |
| 203 | 20250509 | 150900 | 5742679150 | 33050 | 33150 | 33150 | 33050 | 285 |
| 204 | 20250509 | 150800 | 5733231700 | 33150 | 33100 | 33150 | 33100 | 647 |
| 205 | 20250509 | 150700 | 5711789100 | 33200 | 33100 | 33200 | 33100 | 218 |
| 206 | 20250509 | 150600 | 5704553900 | 33200 | 33150 | 33200 | 33100 | 507 |
| 207 | 20250509 | 150500 | 5687734200 | 33100 | 33200 | 33200 | 33100 | 459 |
| 208 | 20250509 | 150400 | 5672510900 | 33150 | 33150 | 33200 | 33150 | 352 |
| 209 | 20250509 | 150300 | 5660831725 | 33150 | 33150 | 33150 | 33150 | 398 |
| 210 | 20250509 | 150200 | 5647638025 | 33150 | 33100 | 33150 | 33100 | 193 |
| 211 | 20250509 | 150100 | 5641241075 | 33150 | 33200 | 33200 | 33100 | 554 |
| 212 | 20250509 | 150000 | 5622869475 | 33200 | 33150 | 33200 | 33150 | 416 |
| 213 | 20250509 | 145900 | 5609065175 | 33150 | 33250 | 33250 | 33150 | 534 |
| 214 | 20250509 | 145800 | 5591336175 | 33250 | 33250 | 33250 | 33150 | 263 |
| 215 | 20250509 | 145700 | 5582594025 | 33150 | 33150 | 33250 | 33150 | 477 |
| 216 | 20250509 | 145600 | 5566756275 | 33150 | 33200 | 33200 | 33150 | 590 |
| 217 | 20250509 | 145500 | 5547175975 | 33150 | 33150 | 33200 | 33150 | 501 |
| 218 | 20250509 | 145400 | 5530555375 | 33150 | 33100 | 33200 | 33100 | 268 |
| 219 | 20250509 | 145300 | 5521658775 | 33100 | 33150 | 33150 | 33100 | 645 |
| 220 | 20250509 | 145200 | 5500278075 | 33200 | 33100 | 33200 | 33100 | 484 |
| 221 | 20250509 | 145100 | 5484219675 | 33100 | 33100 | 33150 | 33100 | 337 |
| 222 | 20250509 | 145000 | 5473051225 | 33150 | 33100 | 33150 | 33100 | 505 |
| 223 | 20250509 | 144900 | 5456326725 | 33050 | 33100 | 33150 | 33050 | 450 |
| 224 | 20250509 | 144800 | 5441423425 | 33050 | 33050 | 33100 | 33050 | 288 |
| 225 | 20250509 | 144700 | 5431894275 | 33050 | 33050 | 33100 | 33050 | 261 |
| 226 | 20250509 | 144600 | 5423256775 | 33100 | 33000 | 33100 | 33000 | 573 |
| 227 | 20250509 | 144500 | 5404308375 | 33000 | 33050 | 33050 | 33000 | 406 |
| 228 | 20250509 | 144400 | 5390890275 | 33000 | 33050 | 33100 | 33000 | 446 |
| 229 | 20250509 | 144300 | 5376139875 | 33100 | 33050 | 33100 | 33000 | 1037 |
| 230 | 20250509 | 144200 | 5341859975 | 33050 | 33050 | 33100 | 33050 | 556 |
| 231 | 20250509 | 144100 | 5323478725 | 32950 | 32900 | 33000 | 32900 | 579 |
| 232 | 20250509 | 144000 | 5304381425 | 32900 | 32900 | 32950 | 32850 | 396 |
| 233 | 20250509 | 143900 | 5291344875 | 32850 | 32850 | 32900 | 32850 | 287 |
| 234 | 20250509 | 143800 | 5281906025 | 32850 | 32850 | 32900 | 32850 | 28 |
| 235 | 20250509 | 143700 | 5280985975 | 32850 | 32900 | 32900 | 32850 | 119 |
| 236 | 20250509 | 143600 | 5277075675 | 32850 | 32850 | 32900 | 32850 | 70 |
| 237 | 20250509 | 143500 | 5274775575 | 32850 | 32850 | 32850 | 32850 | 18 |
| 238 | 20250509 | 143400 | 5274184275 | 32850 | 32900 | 32900 | 32850 | 8 |
| 239 | 20250509 | 143300 | 5273921225 | 32900 | 32850 | 32900 | 32800 | 43 |
| 240 | 20250509 | 143200 | 5272508675 | 32850 | 32850 | 32900 | 32850 | 56 |
| 241 | 20250509 | 143100 | 5270669025 | 32850 | 32800 | 32850 | 32800 | 480 |
| 242 | 20250509 | 143000 | 5254912525 | 32800 | 32800 | 32850 | 32800 | 129 |
| 243 | 20250509 | 142900 | 5250680325 | 32850 | 32800 | 32850 | 32750 | 593 |
| 244 | 20250509 | 142800 | 5231229975 | 32800 | 32800 | 32850 | 32800 | 296 |
| 245 | 20250509 | 142700 | 5221521025 | 32800 | 32800 | 32800 | 32800 | 64 |
| 246 | 20250509 | 142600 | 5219421825 | 32850 | 32850 | 32850 | 32800 | 287 |
| 247 | 20250509 | 142500 | 5209995525 | 32800 | 32850 | 32850 | 32800 | 33 |
| 248 | 20250509 | 142400 | 5208912875 | 32800 | 32850 | 32850 | 32800 | 1009 |
| 249 | 20250509 | 142300 | 5175810475 | 32850 | 32850 | 32950 | 32850 | 1157 |
| 250 | 20250509 | 142200 | 5137802425 | 32850 | 32950 | 32950 | 32850 | 32 |
| 251 | 20250509 | 142100 | 5136748325 | 32850 | 32950 | 32950 | 32850 | 31 |
| 252 | 20250509 | 142000 | 5135729575 | 32850 | 32950 | 32950 | 32850 | 235 |
| 253 | 20250509 | 141900 | 5127997775 | 32950 | 32900 | 32950 | 32850 | 24 |
| 254 | 20250509 | 141800 | 5127208225 | 32900 | 32900 | 32950 | 32900 | 159 |
| 255 | 20250509 | 141700 | 5121977075 | 32900 | 32950 | 32950 | 32900 | 68 |
| 256 | 20250509 | 141600 | 5119736575 | 32950 | 32900 | 32950 | 32850 | 1415 |
| 257 | 20250509 | 141500 | 5073140625 | 32900 | 32900 | 32900 | 32850 | 642 |
| 258 | 20250509 | 141400 | 5052019875 | 32900 | 32850 | 32900 | 32850 | 3 |
| 259 | 20250509 | 141300 | 5051921275 | 32850 | 32900 | 32900 | 32850 | 16 |
| 260 | 20250509 | 141200 | 5051394975 | 32850 | 32850 | 32850 | 32850 | 583 |
| 261 | 20250509 | 141100 | 5032243425 | 32850 | 32850 | 32850 | 32800 | 4 |
| 262 | 20250509 | 141000 | 5032112125 | 32800 | 32800 | 32850 | 32800 | 457 |
| 263 | 20250509 | 140900 | 5017101225 | 32800 | 32850 | 32850 | 32800 | 419 |
| 264 | 20250509 | 140800 | 5003345575 | 32800 | 32800 | 32850 | 32800 | 211 |
| 265 | 20250509 | 140700 | 4996414325 | 32800 | 32900 | 32900 | 32800 | 462 |
| 266 | 20250509 | 140600 | 4981237625 | 32900 | 32900 | 32900 | 32850 | 150 |
| 267 | 20250509 | 140500 | 4976303575 | 32900 | 32850 | 32900 | 32850 | 61 |
| 268 | 20250509 | 140400 | 4974299625 | 32850 | 32850 | 32850 | 32850 | 0 |
| 269 | 20250509 | 140300 | 4974299625 | 32850 | 32800 | 32850 | 32800 | 1412 |
| 270 | 20250509 | 140200 | 4927940675 | 32800 | 32850 | 32850 | 32800 | 14 |
| 271 | 20250509 | 140100 | 4927480875 | 32850 | 32800 | 32850 | 32750 | 539 |
| 272 | 20250509 | 140000 | 4909826225 | 32800 | 32800 | 32800 | 32800 | 379 |
| 273 | 20250509 | 135900 | 4897395025 | 32800 | 32900 | 32900 | 32800 | 1557 |
| 274 | 20250509 | 135800 | 4846247525 | 32900 | 32950 | 32950 | 32900 | 44 |
| 275 | 20250509 | 135700 | 4844799375 | 32950 | 33000 | 33000 | 32950 | 97 |
| 276 | 20250509 | 135600 | 4841602925 | 33000 | 32950 | 33000 | 32950 | 115 |
| 277 | 20250509 | 135500 | 4837813625 | 32950 | 32950 | 32950 | 32950 | 54 |
| 278 | 20250509 | 135400 | 4836034325 | 32950 | 32950 | 32950 | 32950 | 2 |
| 279 | 20250509 | 135300 | 4835968425 | 33000 | 33000 | 33000 | 33000 | 28 |
| 280 | 20250509 | 135200 | 4835044425 | 33000 | 33050 | 33050 | 32900 | 4852 |
| 281 | 20250509 | 135100 | 4675057325 | 33100 | 33100 | 33100 | 33100 | 10 |
| 282 | 20250509 | 135000 | 4674726325 | 33100 | 33100 | 33100 | 33050 | 86 |
| 283 | 20250509 | 134900 | 4671881075 | 33050 | 33100 | 33100 | 33050 | 21 |
| 284 | 20250509 | 134800 | 4671186975 | 33050 | 33050 | 33050 | 33000 | 293 |
| 285 | 20250509 | 134700 | 4661503375 | 33050 | 33050 | 33050 | 33050 | 206 |
| 286 | 20250509 | 134600 | 4654695075 | 33050 | 33000 | 33050 | 33000 | 61 |
| 287 | 20250509 | 134500 | 4652681825 | 33000 | 33000 | 33000 | 33000 | 26 |
| 288 | 20250509 | 134400 | 4651823825 | 33050 | 33050 | 33050 | 33050 | 5 |
| 289 | 20250509 | 134300 | 4651658575 | 33050 | 33050 | 33050 | 33000 | 39 |
| 290 | 20250509 | 134200 | 4650370625 | 33050 | 33050 | 33050 | 33000 | 16 |
| 291 | 20250509 | 134100 | 4649841875 | 32950 | 33000 | 33050 | 32950 | 43 |
| 292 | 20250509 | 134000 | 4648420925 | 33050 | 33000 | 33050 | 32950 | 379 |
| 293 | 20250509 | 133900 | 4635915525 | 32900 | 32950 | 32950 | 32900 | 286 |
| 294 | 20250509 | 133800 | 4626491975 | 32950 | 32950 | 32950 | 32950 | 0 |
| 295 | 20250509 | 133700 | 4626491975 | 32950 | 32950 | 32950 | 32950 | 19 |
| 296 | 20250509 | 133600 | 4625865925 | 33050 | 33000 | 33050 | 32950 | 275 |
| 297 | 20250509 | 133500 | 4616799125 | 33000 | 33000 | 33000 | 33000 | 459 |
| 298 | 20250509 | 133400 | 4601652125 | 33050 | 33050 | 33050 | 33000 | 21 |
| 299 | 20250509 | 133300 | 4600959025 | 33000 | 33000 | 33000 | 33000 | 0 |
| 300 | 20250509 | 133200 | 4600959025 | 33000 | 33000 | 33000 | 33000 | 20 |
| 301 | 20250509 | 133100 | 4600299025 | 33000 | 33050 | 33050 | 33000 | 52 |
| 302 | 20250509 | 133000 | 4598581475 | 33050 | 33050 | 33050 | 33000 | 39 |
| 303 | 20250509 | 132900 | 4597294325 | 33050 | 33100 | 33100 | 33000 | 453 |
| 304 | 20250509 | 132800 | 4582302625 | 33100 | 33050 | 33100 | 33050 | 1125 |
| 305 | 20250509 | 132700 | 4545066325 | 33000 | 33100 | 33100 | 33000 | 105 |
| 306 | 20250509 | 132600 | 4541595875 | 33100 | 33100 | 33100 | 33100 | 37 |
| 307 | 20250509 | 132500 | 4540371175 | 33100 | 33150 | 33150 | 33100 | 151 |
| 308 | 20250509 | 132400 | 4535373025 | 33100 | 33150 | 33150 | 33100 | 33 |
| 309 | 20250509 | 132300 | 4534280525 | 33150 | 33100 | 33150 | 33100 | 22 |
| 310 | 20250509 | 132200 | 4533551475 | 33100 | 33150 | 33150 | 33100 | 31 |
| 311 | 20250509 | 132100 | 4532524825 | 33150 | 33150 | 33150 | 33150 | 1 |
| 312 | 20250509 | 132000 | 4532491675 | 33100 | 33100 | 33100 | 33100 | 13 |
| 313 | 20250509 | 131900 | 4532061375 | 33100 | 33100 | 33100 | 33100 | 46 |
| 314 | 20250509 | 131800 | 4530538775 | 33150 | 33150 | 33150 | 33050 | 27 |
| 315 | 20250509 | 131700 | 4529643825 | 33200 | 33150 | 33200 | 33150 | 274 |
| 316 | 20250509 | 131600 | 4520560675 | 33150 | 33050 | 33150 | 33000 | 1744 |
| 317 | 20250509 | 131500 | 4462756975 | 33050 | 33050 | 33050 | 33050 | 95 |
| 318 | 20250509 | 131400 | 4459617225 | 33050 | 33050 | 33050 | 33050 | 48 |
| 319 | 20250509 | 131300 | 4458030825 | 33050 | 33050 | 33050 | 33050 | 5 |
| 320 | 20250509 | 131200 | 4457865575 | 33100 | 33000 | 33100 | 33000 | 4 |
| 321 | 20250509 | 131100 | 4457733475 | 33100 | 33000 | 33100 | 33000 | 45 |
| 322 | 20250509 | 131000 | 4456247025 | 33000 | 33000 | 33000 | 33000 | 6 |
| 323 | 20250509 | 130900 | 4456049025 | 33000 | 33000 | 33000 | 33000 | 28 |
| 324 | 20250509 | 130800 | 4455125025 | 33000 | 33000 | 33050 | 33000 | 117 |
| 325 | 20250509 | 130700 | 4451263975 | 33000 | 33050 | 33050 | 33000 | 574 |
| 326 | 20250509 | 130600 | 4432294375 | 33150 | 33150 | 33150 | 33150 | 18 |
| 327 | 20250509 | 130500 | 4431697675 | 33150 | 33050 | 33150 | 33050 | 37 |
| 328 | 20250509 | 130400 | 4430473725 | 33050 | 33150 | 33150 | 33050 | 58 |
| 329 | 20250509 | 130300 | 4428554625 | 33100 | 33100 | 33100 | 33100 | 101 |
| 330 | 20250509 | 130200 | 4425211525 | 33050 | 33050 | 33050 | 33050 | 19 |
| 331 | 20250509 | 130100 | 4424583575 | 33100 | 33100 | 33100 | 33050 | 80 |
| 332 | 20250509 | 130000 | 4421935625 | 33100 | 33050 | 33100 | 33050 | 2 |
| 333 | 20250509 | 125900 | 4421869475 | 33100 | 33100 | 33100 | 33050 | 80 |
| 334 | 20250509 | 125800 | 4419223725 | 33100 | 33100 | 33100 | 33100 | 100 |
| 335 | 20250509 | 125700 | 4415913725 | 33050 | 33100 | 33150 | 33050 | 354 |
| 336 | 20250509 | 125600 | 4404196775 | 33100 | 33100 | 33100 | 33050 | 100 |
| 337 | 20250509 | 125500 | 4400887725 | 33100 | 33050 | 33150 | 33050 | 58 |
| 338 | 20250509 | 125400 | 4398966375 | 33050 | 33050 | 33050 | 33050 | 27 |
| 339 | 20250509 | 125300 | 4398074025 | 33050 | 33050 | 33050 | 33050 | 19 |
| 340 | 20250509 | 125200 | 4397446075 | 33150 | 33150 | 33150 | 33150 | 9 |
| 341 | 20250509 | 125100 | 4397147725 | 33150 | 33050 | 33150 | 33050 | 18 |
| 342 | 20250509 | 125000 | 4396551125 | 33150 | 33100 | 33150 | 33050 | 51 |
| 343 | 20250509 | 124900 | 4394863975 | 33050 | 33050 | 33050 | 33050 | 29 |
| 344 | 20250509 | 124800 | 4393905525 | 33100 | 33150 | 33150 | 33100 | 33 |
| 345 | 20250509 | 124700 | 4392813175 | 33100 | 33100 | 33100 | 33100 | 106 |
| 346 | 20250509 | 124600 | 4389304575 | 33100 | 33050 | 33100 | 33050 | 42 |
| 347 | 20250509 | 124500 | 4387914425 | 33050 | 33050 | 33050 | 33050 | 1 |
| 348 | 20250509 | 124400 | 4387881375 | 33050 | 33000 | 33050 | 33000 | 45 |
| 349 | 20250509 | 124300 | 4386395425 | 33100 | 33100 | 33100 | 33000 | 269 |
| 350 | 20250509 | 124200 | 4377494025 | 33100 | 33100 | 33100 | 33000 | 38 |
| 351 | 20250509 | 124100 | 4376236325 | 33100 | 33100 | 33100 | 33000 | 72 |
| 352 | 20250509 | 124000 | 4373854975 | 33050 | 33050 | 33050 | 33050 | 372 |
| 353 | 20250509 | 123900 | 4361560375 | 33100 | 33050 | 33100 | 33050 | 94 |
| 354 | 20250509 | 123800 | 4358450325 | 33050 | 33050 | 33050 | 33050 | 20 |
| 355 | 20250509 | 123700 | 4357789325 | 33100 | 33100 | 33100 | 33100 | 48 |
| 356 | 20250509 | 123600 | 4356200525 | 33100 | 33050 | 33100 | 33050 | 24 |
| 357 | 20250509 | 123500 | 4355407075 | 33050 | 33050 | 33050 | 33050 | 20 |
| 358 | 20250509 | 123400 | 4354746075 | 33050 | 33050 | 33050 | 33050 | 0 |
| 359 | 20250509 | 123300 | 4354746075 | 33050 | 33100 | 33100 | 33050 | 60 |
| 360 | 20250509 | 123200 | 4352762425 | 33050 | 33000 | 33050 | 33000 | 780 |
| 361 | 20250509 | 123100 | 4326988175 | 33000 | 33050 | 33050 | 33000 | 85 |
| 362 | 20250509 | 123000 | 4324179025 | 33100 | 33100 | 33100 | 33050 | 45 |
| 363 | 20250509 | 122900 | 4322690475 | 33100 | 33050 | 33100 | 33050 | 376 |
| 364 | 20250509 | 122800 | 4310246075 | 33050 | 33100 | 33100 | 33050 | 375 |
| 365 | 20250509 | 122700 | 4297838175 | 33100 | 33050 | 33100 | 33050 | 155 |
| 366 | 20250509 | 122600 | 4292708675 | 33100 | 33050 | 33100 | 33050 | 26 |
| 367 | 20250509 | 122500 | 4291849025 | 33100 | 33100 | 33100 | 33100 | 5 |
| 368 | 20250509 | 122400 | 4291683525 | 33050 | 33050 | 33100 | 33050 | 146 |
| 369 | 20250509 | 122300 | 4286855575 | 33000 | 33000 | 33000 | 33000 | 28 |
| 370 | 20250509 | 122200 | 4285931575 | 33000 | 33050 | 33050 | 33000 | 311 |
| 371 | 20250509 | 122100 | 4275654075 | 33050 | 33050 | 33050 | 33050 | 20 |
| 372 | 20250509 | 122000 | 4274993075 | 33100 | 33100 | 33100 | 33100 | 22 |
| 373 | 20250509 | 121900 | 4274264875 | 33100 | 33100 | 33100 | 33100 | 1 |
| 374 | 20250509 | 121800 | 4274231775 | 33100 | 33100 | 33100 | 33050 | 52 |
| 375 | 20250509 | 121700 | 4272512875 | 33100 | 33100 | 33100 | 33100 | 19 |
| 376 | 20250509 | 121600 | 4271883975 | 33100 | 33100 | 33100 | 33100 | 15 |
| 377 | 20250509 | 121500 | 4271387475 | 33050 | 33100 | 33200 | 33050 | 488 |
| 378 | 20250509 | 121400 | 4255246325 | 33100 | 33100 | 33100 | 33100 | 1 |
| 379 | 20250509 | 121300 | 4255213225 | 33100 | 33150 | 33150 | 33100 | 105 |
| 380 | 20250509 | 121200 | 4251733775 | 33200 | 33150 | 33200 | 33150 | 34 |
| 381 | 20250509 | 121100 | 4250605975 | 33200 | 33150 | 33200 | 33150 | 38 |
| 382 | 20250509 | 121000 | 4249346025 | 33200 | 33150 | 33200 | 33150 | 25 |
| 383 | 20250509 | 120900 | 4248517175 | 33150 | 33200 | 33200 | 33150 | 21 |
| 384 | 20250509 | 120800 | 4247820925 | 33150 | 33200 | 33200 | 33150 | 37 |
| 385 | 20250509 | 120700 | 4246593875 | 33150 | 33150 | 33150 | 33150 | 2 |
| 386 | 20250509 | 120600 | 4246527575 | 33150 | 33200 | 33200 | 33150 | 569 |
| 387 | 20250509 | 120500 | 4227638375 | 33200 | 33200 | 33200 | 33200 | 0 |
| 388 | 20250509 | 120400 | 4227638375 | 33200 | 33200 | 33200 | 33200 | 0 |
| 389 | 20250509 | 120300 | 4227638375 | 33200 | 33250 | 33250 | 33200 | 88 |
| 390 | 20250509 | 120200 | 4224715175 | 33250 | 33250 | 33250 | 33250 | 19 |
| 391 | 20250509 | 120100 | 4224083425 | 33250 | 33250 | 33250 | 33250 | 12 |
| 392 | 20250509 | 120000 | 4223684425 | 33200 | 33200 | 33200 | 33200 | 20 |
| 393 | 20250509 | 115900 | 4223020425 | 33200 | 33250 | 33250 | 33200 | 27 |
| 394 | 20250509 | 115800 | 4222123975 | 33250 | 33250 | 33250 | 33200 | 360 |
| 395 | 20250509 | 115700 | 4210156675 | 33300 | 33300 | 33300 | 33300 | 1 |
| 396 | 20250509 | 115600 | 4210123375 | 33300 | 33300 | 33300 | 33300 | 32 |
| 397 | 20250509 | 115500 | 4209057775 | 33300 | 33250 | 33300 | 33250 | 71 |
| 398 | 20250509 | 115400 | 4206695975 | 33250 | 33250 | 33250 | 33250 | 1 |
| 399 | 20250509 | 115300 | 4206662725 | 33300 | 33300 | 33350 | 33250 | 233 |
| 400 | 20250509 | 115200 | 4198904575 | 33300 | 33300 | 33300 | 33250 | 116 |
| 401 | 20250509 | 115100 | 4195042725 | 33300 | 33325 | 33325 | 33250 | 214 |
| 402 | 20250509 | 115000 | 4187916550 | 33300 | 33300 | 33350 | 33300 | 56 |
| 403 | 20250509 | 114900 | 4186049800 | 33300 | 33350 | 33400 | 33300 | 501 |
| 404 | 20250509 | 114800 | 4169325900 | 33250 | 33300 | 33400 | 33250 | 1598 |
| 405 | 20250509 | 114700 | 4116075925 | 33300 | 33250 | 33300 | 33250 | 92 |
| 406 | 20250509 | 114600 | 4113012825 | 33250 | 33125 | 33350 | 33100 | 6572 |
| 407 | 20250509 | 114500 | 3894337500 | 33100 | 33100 | 33100 | 33100 | 1 |
| 408 | 20250509 | 114400 | 3894304400 | 33200 | 33150 | 33200 | 33100 | 629 |
| 409 | 20250509 | 114300 | 3873426000 | 33150 | 33100 | 33150 | 33100 | 63 |
| 410 | 20250509 | 114200 | 3871339800 | 33150 | 33150 | 33150 | 33150 | 56 |
| 411 | 20250509 | 114100 | 3869483400 | 33150 | 33150 | 33150 | 33150 | 268 |
| 412 | 20250509 | 114000 | 3860599200 | 33150 | 33150 | 33150 | 33050 | 83 |
| 413 | 20250509 | 113900 | 3857849650 | 33150 | 33150 | 33150 | 33150 | 35 |
| 414 | 20250509 | 113800 | 3856689400 | 33150 | 33150 | 33150 | 33050 | 234 |
| 415 | 20250509 | 113700 | 3848932400 | 33050 | 33150 | 33150 | 33050 | 75 |
| 416 | 20250509 | 113600 | 3846450750 | 33150 | 33150 | 33150 | 33150 | 25 |
| 417 | 20250509 | 113500 | 3845622000 | 33200 | 33150 | 33200 | 33050 | 20 |
| 418 | 20250509 | 113400 | 3844958850 | 33150 | 33050 | 33150 | 33000 | 1437 |
| 419 | 20250509 | 113300 | 3797369100 | 33050 | 33050 | 33050 | 33000 | 750 |
| 420 | 20250509 | 113200 | 3772582100 | 33050 | 33000 | 33050 | 32950 | 126 |
| 421 | 20250509 | 113100 | 3768425150 | 33050 | 33050 | 33050 | 33000 | 99 |
| 422 | 20250509 | 113000 | 3765156350 | 33000 | 33000 | 33000 | 33000 | 5 |
| 423 | 20250509 | 112900 | 3764991350 | 32950 | 33000 | 33000 | 32950 | 50 |
| 424 | 20250509 | 112800 | 3763341450 | 33000 | 33000 | 33000 | 33000 | 170 |
| 425 | 20250509 | 112700 | 3757731450 | 32950 | 32950 | 32950 | 32950 | 26 |
| 426 | 20250509 | 112600 | 3756874750 | 33000 | 33000 | 33000 | 33000 | 19 |
| 427 | 20250509 | 112500 | 3756247750 | 32950 | 33050 | 33050 | 32950 | 141 |
| 428 | 20250509 | 112400 | 3751595700 | 33000 | 33050 | 33050 | 33000 | 76 |
| 429 | 20250509 | 112300 | 3749086650 | 33050 | 33000 | 33050 | 33000 | 54 |
| 430 | 20250509 | 112200 | 3747303250 | 33000 | 33050 | 33050 | 33000 | 51 |
| 431 | 20250509 | 112100 | 3745620100 | 33050 | 33050 | 33050 | 33050 | 85 |
| 432 | 20250509 | 112000 | 3742810850 | 33050 | 33000 | 33050 | 33000 | 30 |
| 433 | 20250509 | 111900 | 3741819600 | 33000 | 33000 | 33000 | 33000 | 19 |
| 434 | 20250509 | 111800 | 3741192600 | 33000 | 33000 | 33050 | 33000 | 531 |
| 435 | 20250509 | 111700 | 3723669050 | 33000 | 33000 | 33000 | 32950 | 83 |
| 436 | 20250509 | 111600 | 3720932375 | 33000 | 33000 | 33000 | 33000 | 1 |
| 437 | 20250509 | 111500 | 3720899375 | 32975 | 33000 | 33000 | 32975 | 92 |
| 438 | 20250509 | 111400 | 3717863675 | 32950 | 32950 | 32950 | 32950 | 225 |
| 439 | 20250509 | 111300 | 3710449925 | 33000 | 33000 | 33000 | 33000 | 2 |
| 440 | 20250509 | 111200 | 3710383925 | 32950 | 32950 | 33000 | 32900 | 82 |
| 441 | 20250509 | 111100 | 3707682775 | 32950 | 32900 | 33000 | 32900 | 225 |
| 442 | 20250509 | 111000 | 3700265775 | 32950 | 32900 | 32950 | 32900 | 323 |
| 443 | 20250509 | 110900 | 3689626125 | 32950 | 32950 | 32950 | 32950 | 48 |
| 444 | 20250509 | 110800 | 3688044525 | 32900 | 33000 | 33000 | 32900 | 1394 |
| 445 | 20250509 | 110700 | 3642101625 | 32950 | 32950 | 33000 | 32900 | 274 |
| 446 | 20250509 | 110600 | 3633070625 | 32950 | 33000 | 33000 | 32900 | 243 |
| 447 | 20250509 | 110500 | 3625064175 | 32950 | 32950 | 32950 | 32950 | 69 |
| 448 | 20250509 | 110400 | 3622790625 | 32950 | 33000 | 33000 | 32950 | 16 |
| 449 | 20250509 | 110300 | 3622263375 | 33000 | 33000 | 33000 | 33000 | 54 |
| 450 | 20250509 | 110200 | 3620481375 | 33000 | 33000 | 33000 | 32950 | 130 |
| 451 | 20250509 | 110100 | 3616193675 | 33000 | 32950 | 33000 | 32950 | 4 |
| 452 | 20250509 | 110000 | 3616061725 | 33050 | 32900 | 33050 | 32900 | 319 |
| 453 | 20250509 | 105900 | 3605543175 | 32900 | 32950 | 32950 | 32900 | 27 |
| 454 | 20250509 | 105800 | 3604654575 | 32900 | 32900 | 32900 | 32900 | 1 |
| 455 | 20250509 | 105700 | 3604621675 | 32950 | 32900 | 32950 | 32900 | 41 |
| 456 | 20250509 | 105600 | 3603272025 | 32950 | 32950 | 32950 | 32900 | 23 |
| 457 | 20250509 | 105500 | 3602515175 | 32950 | 32950 | 32950 | 32950 | 1 |
| 458 | 20250509 | 105400 | 3602482225 | 32900 | 32950 | 32950 | 32900 | 16 |
| 459 | 20250509 | 105300 | 3601955075 | 32950 | 32950 | 32950 | 32950 | 10 |
| 460 | 20250509 | 105200 | 3601625575 | 32950 | 33000 | 33000 | 32900 | 29 |
| 461 | 20250509 | 105100 | 3600670925 | 32950 | 32950 | 32950 | 32950 | 122 |
| 462 | 20250509 | 105000 | 3596651025 | 32900 | 32900 | 32900 | 32900 | 51 |
| 463 | 20250509 | 104900 | 3594973125 | 32900 | 32900 | 32950 | 32900 | 120 |
| 464 | 20250509 | 104800 | 3591024625 | 32900 | 32950 | 33000 | 32900 | 211 |
| 465 | 20250509 | 104700 | 3584072175 | 32950 | 32950 | 33000 | 32950 | 278 |
| 466 | 20250509 | 104600 | 3574906725 | 32950 | 33000 | 33000 | 32950 | 188 |
| 467 | 20250509 | 104500 | 3568704175 | 33000 | 33050 | 33050 | 33000 | 517 |
| 468 | 20250509 | 104400 | 3551640125 | 33000 | 33000 | 33050 | 33000 | 89 |
| 469 | 20250509 | 104300 | 3548701475 | 33050 | 33050 | 33050 | 33050 | 309 |
| 470 | 20250509 | 104200 | 3538489025 | 33050 | 33000 | 33050 | 33000 | 12 |
| 471 | 20250509 | 104100 | 3538092475 | 33000 | 33050 | 33050 | 33000 | 118 |
| 472 | 20250509 | 104000 | 3534196425 | 33000 | 33050 | 33050 | 33000 | 91 |
| 473 | 20250509 | 103900 | 3531189175 | 33050 | 33000 | 33050 | 33000 | 34 |
| 474 | 20250509 | 103800 | 3530066425 | 33050 | 33100 | 33100 | 33050 | 136 |
| 475 | 20250509 | 103700 | 3525571075 | 33050 | 33050 | 33100 | 33000 | 402 |
| 476 | 20250509 | 103600 | 3512268975 | 33000 | 33000 | 33050 | 33000 | 478 |
| 477 | 20250509 | 103500 | 3496484425 | 33000 | 33000 | 33000 | 33000 | 272 |
| 478 | 20250509 | 103400 | 3487508425 | 32950 | 32950 | 32950 | 32950 | 411 |
| 479 | 20250509 | 103300 | 3473965975 | 32900 | 32900 | 32900 | 32850 | 137 |
| 480 | 20250509 | 103200 | 3469459625 | 32900 | 32850 | 32900 | 32850 | 173 |
| 481 | 20250509 | 103100 | 3463776425 | 32800 | 32800 | 32850 | 32800 | 461 |
| 482 | 20250509 | 103000 | 3448648525 | 32750 | 32750 | 32750 | 32750 | 111 |
| 483 | 20250509 | 102900 | 3445013275 | 32800 | 32800 | 32800 | 32800 | 102 |
| 484 | 20250509 | 102800 | 3441667675 | 32750 | 32750 | 32750 | 32750 | 161 |
| 485 | 20250509 | 102700 | 3436394925 | 32750 | 32800 | 32800 | 32750 | 353 |
| 486 | 20250509 | 102600 | 3424834125 | 32750 | 32750 | 32800 | 32750 | 46 |
| 487 | 20250509 | 102500 | 3423327475 | 32800 | 32800 | 32800 | 32800 | 21 |
| 488 | 20250509 | 102400 | 3422638675 | 32800 | 32850 | 32850 | 32800 | 2695 |
| 489 | 20250509 | 102300 | 3334185625 | 32850 | 32900 | 32950 | 32850 | 536 |
| 490 | 20250509 | 102200 | 3316547475 | 32900 | 32900 | 32900 | 32850 | 117 |
| 491 | 20250509 | 102100 | 3312698225 | 32850 | 32900 | 32900 | 32850 | 358 |
| 492 | 20250509 | 102000 | 3300922325 | 32900 | 32850 | 32900 | 32850 | 319 |
| 493 | 20250509 | 101900 | 3290442425 | 32850 | 32900 | 32900 | 32850 | 721 |
| 494 | 20250509 | 101800 | 3266722325 | 32850 | 32900 | 32950 | 32850 | 701 |
| 495 | 20250509 | 101700 | 3243668975 | 32900 | 32950 | 32950 | 32900 | 481 |
| 496 | 20250509 | 101600 | 3227840225 | 32950 | 32950 | 32950 | 32900 | 894 |
| 497 | 20250509 | 101500 | 3198385775 | 32950 | 32950 | 32950 | 32900 | 310 |
| 498 | 20250509 | 101400 | 3188175175 | 32950 | 33000 | 33000 | 32950 | 899 |
| 499 | 20250509 | 101300 | 3158527925 | 33000 | 33000 | 33000 | 32950 | 174 |
| 500 | 20250509 | 101200 | 3152792125 | 33000 | 33000 | 33000 | 32950 | 277 |
| 501 | 20250509 | 101100 | 3143663475 | 33000 | 33050 | 33050 | 33000 | 429 |
| 502 | 20250509 | 101000 | 3129503875 | 33000 | 33050 | 33050 | 33000 | 483 |
| 503 | 20250509 | 100900 | 3113562750 | 33050 | 33000 | 33050 | 33000 | 39 |
| 504 | 20250509 | 100800 | 3112274800 | 33050 | 33050 | 33050 | 33025 | 24 |
| 505 | 20250509 | 100700 | 3111481625 | 33050 | 33100 | 33100 | 33050 | 431 |
| 506 | 20250509 | 100600 | 3097235675 | 33100 | 33100 | 33100 | 33050 | 56 |
| 507 | 20250509 | 100500 | 3095384375 | 33050 | 33050 | 33100 | 33050 | 42 |
| 508 | 20250509 | 100400 | 3093994725 | 33100 | 33100 | 33100 | 33100 | 111 |
| 509 | 20250509 | 100300 | 3090320625 | 33100 | 33100 | 33100 | 33050 | 75 |
| 510 | 20250509 | 100200 | 3087840775 | 33050 | 33100 | 33100 | 33050 | 79 |
| 511 | 20250509 | 100100 | 3085227475 | 33100 | 33100 | 33100 | 33050 | 1202 |
| 512 | 20250509 | 100000 | 3045467275 | 33050 | 33100 | 33100 | 33050 | 134 |
| 513 | 20250509 | 095900 | 3041033075 | 33100 | 33150 | 33150 | 33050 | 192 |
| 514 | 20250509 | 095800 | 3034677125 | 33150 | 33150 | 33150 | 33100 | 82 |
| 515 | 20250509 | 095700 | 3031962475 | 33150 | 33100 | 33150 | 33100 | 122 |
| 516 | 20250509 | 095600 | 3027924225 | 33100 | 33150 | 33150 | 33050 | 351 |
| 517 | 20250509 | 095500 | 3016306675 | 33150 | 33150 | 33150 | 33100 | 30 |
| 518 | 20250509 | 095400 | 3015313225 | 33150 | 33150 | 33200 | 33150 | 164 |
| 519 | 20250509 | 095300 | 3009876575 | 33150 | 33200 | 33250 | 33150 | 161 |
| 520 | 20250509 | 095200 | 3004538975 | 33200 | 33150 | 33200 | 33150 | 94 |
| 521 | 20250509 | 095100 | 3001419175 | 33200 | 33150 | 33200 | 33150 | 305 |
| 522 | 20250509 | 095000 | 2991307125 | 33100 | 33200 | 33200 | 33100 | 1155 |
| 523 | 20250509 | 094900 | 2952997675 | 33250 | 33200 | 33250 | 33200 | 37 |
| 524 | 20250509 | 094800 | 2951768375 | 33250 | 33200 | 33250 | 33200 | 30 |
| 525 | 20250509 | 094700 | 2950772025 | 33200 | 33250 | 33250 | 33200 | 618 |
| 526 | 20250509 | 094600 | 2930254325 | 33200 | 33250 | 33250 | 33200 | 275 |
| 527 | 20250509 | 094500 | 2921112375 | 33250 | 33250 | 33250 | 33200 | 86 |
| 528 | 20250509 | 094400 | 2918257075 | 33200 | 33200 | 33200 | 33200 | 64 |
| 529 | 20250509 | 094300 | 2916132275 | 33150 | 33200 | 33250 | 33150 | 242 |
| 530 | 20250509 | 094200 | 2908098325 | 33250 | 33150 | 33250 | 33150 | 1240 |
| 531 | 20250509 | 094100 | 2866976825 | 33150 | 33200 | 33200 | 33150 | 1818 |
| 532 | 20250509 | 094000 | 2806704925 | 33200 | 33250 | 33300 | 33150 | 836 |
| 533 | 20250509 | 093900 | 2778941025 | 33200 | 33250 | 33250 | 33200 | 1185 |
| 534 | 20250509 | 093800 | 2739539875 | 33200 | 33300 | 33300 | 33200 | 1076 |
| 535 | 20250509 | 093700 | 2703762725 | 33300 | 33300 | 33300 | 33250 | 174 |
| 536 | 20250509 | 093600 | 2697976675 | 33300 | 33400 | 33400 | 33250 | 2141 |
| 537 | 20250509 | 093500 | 2626621125 | 33400 | 33450 | 33500 | 33400 | 685 |
| 538 | 20250509 | 093400 | 2603736025 | 33450 | 33450 | 33450 | 33300 | 5984 |
| 539 | 20250509 | 093300 | 2404140525 | 33400 | 33450 | 33450 | 33400 | 240 |
| 540 | 20250509 | 093200 | 2396122325 | 33400 | 33375 | 33400 | 33300 | 620 |
| 541 | 20250509 | 093100 | 2375441500 | 33350 | 33350 | 33375 | 33350 | 244 |
| 542 | 20250509 | 093000 | 2367304075 | 33350 | 33350 | 33400 | 33350 | 761 |
| 543 | 20250509 | 092900 | 2341919975 | 33400 | 33400 | 33400 | 33350 | 345 |
| 544 | 20250509 | 092800 | 2330397025 | 33400 | 33400 | 33500 | 33400 | 1369 |
| 545 | 20250509 | 092700 | 2284640775 | 33350 | 33500 | 33500 | 33250 | 4772 |
| 546 | 20250509 | 092600 | 2125447525 | 33500 | 33500 | 33500 | 33450 | 1779 |
| 547 | 20250509 | 092500 | 2065852125 | 33500 | 33600 | 33600 | 33500 | 901 |
| 548 | 20250509 | 092400 | 2035662975 | 33550 | 33650 | 33650 | 33550 | 4140 |
| 549 | 20250509 | 092300 | 1896541275 | 33700 | 33700 | 33750 | 33650 | 1532 |
| 550 | 20250509 | 092200 | 1844876675 | 33750 | 33850 | 33850 | 33750 | 3717 |
| 551 | 20250509 | 092100 | 1719247425 | 33850 | 33800 | 33900 | 33750 | 550 |
| 552 | 20250509 | 092000 | 1700631775 | 33800 | 33850 | 33850 | 33750 | 1233 |
| 553 | 20250509 | 091900 | 1658939925 | 33850 | 33950 | 33950 | 33850 | 2438 |
| 554 | 20250509 | 091800 | 1576216675 | 33950 | 33850 | 33950 | 33800 | 5586 |
| 555 | 20250509 | 091700 | 1386798125 | 33800 | 33800 | 33850 | 33800 | 150 |
| 556 | 20250509 | 091600 | 1381723975 | 33850 | 33775 | 33850 | 33750 | 256 |
| 557 | 20250509 | 091500 | 1373071950 | 33775 | 33850 | 33900 | 33775 | 1166 |
| 558 | 20250509 | 091400 | 1333617850 | 33850 | 33900 | 33950 | 33850 | 716 |
| 559 | 20250509 | 091300 | 1309350950 | 33900 | 33750 | 33950 | 33750 | 3269 |
| 560 | 20250509 | 091200 | 1198599200 | 33750 | 33750 | 33800 | 33700 | 804 |
| 561 | 20250509 | 091100 | 1171449850 | 33750 | 33850 | 33850 | 33700 | 252 |
| 562 | 20250509 | 091000 | 1162941850 | 33850 | 33650 | 33900 | 33650 | 8902 |
| 563 | 20250509 | 090900 | 861984350 | 33650 | 33600 | 33650 | 33550 | 1339 |
| 564 | 20250509 | 090800 | 816969650 | 33600 | 33650 | 33650 | 33600 | 472 |
| 565 | 20250509 | 090700 | 801109600 | 33600 | 33550 | 33700 | 33550 | 494 |
| 566 | 20250509 | 090600 | 784512600 | 33500 | 33700 | 33750 | 33500 | 2414 |
| 567 | 20250509 | 090500 | 703395500 | 33750 | 33700 | 33800 | 33700 | 1663 |
| 568 | 20250509 | 090400 | 647286650 | 33750 | 33700 | 33800 | 33700 | 4921 |
| 569 | 20250509 | 090300 | 481089350 | 33700 | 33600 | 33700 | 33500 | 3809 |
| 570 | 20250509 | 090200 | 352911650 | 33550 | 33450 | 33600 | 33400 | 2220 |
| 571 | 20250509 | 090100 | 278462550 | 33500 | 33400 | 33500 | 33350 | 3530 |
| 572 | 20250509 | 090000 | 160387250 | 33300 | 33250 | 33450 | 33200 | 4816 |