32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250502 | 190400 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 8429 |
| 3 | 20250502 | 190300 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 4 | 20250502 | 190200 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 5 | 20250502 | 190100 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 6 | 20250502 | 190000 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 7 | 20250502 | 185900 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 8 | 20250502 | 185800 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 9 | 20250502 | 185700 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 10 | 20250502 | 185600 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 11 | 20250502 | 185500 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 12 | 20250502 | 185400 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 13 | 20250502 | 185300 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 14 | 20250502 | 185200 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 15 | 20250502 | 185100 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 16 | 20250502 | 185000 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 17 | 20250502 | 184900 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 18 | 20250502 | 184800 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 19 | 20250502 | 184700 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 20 | 20250502 | 184600 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 21 | 20250502 | 184500 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 22 | 20250502 | 184400 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 23 | 20250502 | 184300 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 24 | 20250502 | 184200 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 25 | 20250502 | 184100 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 26 | 20250502 | 184000 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 27 | 20250502 | 183900 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 28 | 20250502 | 183800 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 29 | 20250502 | 183700 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 30 | 20250502 | 183600 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 31 | 20250502 | 183500 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 32 | 20250502 | 183400 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 8429 |
| 33 | 20250502 | 183300 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 34 | 20250502 | 183200 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 35 | 20250502 | 183100 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 36 | 20250502 | 183000 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 37 | 20250502 | 182900 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 38 | 20250502 | 182800 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 39 | 20250502 | 182700 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 40 | 20250502 | 182600 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 41 | 20250502 | 182500 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 42 | 20250502 | 182400 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 43 | 20250502 | 182300 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 44 | 20250502 | 182200 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 45 | 20250502 | 182100 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 46 | 20250502 | 182000 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 47 | 20250502 | 181900 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 48 | 20250502 | 181800 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 49 | 20250502 | 181700 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 50 | 20250502 | 181600 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 51 | 20250502 | 181500 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 52 | 20250502 | 181400 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 53 | 20250502 | 181300 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 54 | 20250502 | 181200 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 55 | 20250502 | 181100 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 56 | 20250502 | 181000 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 57 | 20250502 | 180900 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 58 | 20250502 | 180800 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 59 | 20250502 | 180700 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 60 | 20250502 | 180600 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 61 | 20250502 | 180500 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 62 | 20250502 | 180400 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 8429 |
| 63 | 20250502 | 180300 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 64 | 20250502 | 180200 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 65 | 20250502 | 180100 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 66 | 20250502 | 180000 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 67 | 20250502 | 175900 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 68 | 20250502 | 175800 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 69 | 20250502 | 175700 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 70 | 20250502 | 175600 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 71 | 20250502 | 175500 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 72 | 20250502 | 175400 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 73 | 20250502 | 175300 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 74 | 20250502 | 175200 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 75 | 20250502 | 175100 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 76 | 20250502 | 175000 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 77 | 20250502 | 174900 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 78 | 20250502 | 174800 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 79 | 20250502 | 174700 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 80 | 20250502 | 174600 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 81 | 20250502 | 174500 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 82 | 20250502 | 174400 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 83 | 20250502 | 174300 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 84 | 20250502 | 174200 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 85 | 20250502 | 174100 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 86 | 20250502 | 174000 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 87 | 20250502 | 173900 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 88 | 20250502 | 173800 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 89 | 20250502 | 173700 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 90 | 20250502 | 173600 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 91 | 20250502 | 173500 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 92 | 20250502 | 173400 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 8429 |
| 93 | 20250502 | 173300 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 94 | 20250502 | 173200 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 95 | 20250502 | 173100 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 96 | 20250502 | 173000 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 97 | 20250502 | 172900 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 98 | 20250502 | 172800 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 99 | 20250502 | 172700 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 100 | 20250502 | 172600 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 101 | 20250502 | 172500 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 102 | 20250502 | 172400 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 103 | 20250502 | 172300 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 104 | 20250502 | 172200 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 105 | 20250502 | 172100 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 106 | 20250502 | 172000 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 107 | 20250502 | 171900 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 108 | 20250502 | 171800 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 109 | 20250502 | 171700 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 110 | 20250502 | 171600 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 111 | 20250502 | 171500 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 112 | 20250502 | 171400 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 113 | 20250502 | 171300 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 114 | 20250502 | 171200 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 115 | 20250502 | 171100 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 116 | 20250502 | 171000 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 117 | 20250502 | 170900 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 118 | 20250502 | 170800 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 119 | 20250502 | 170700 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 120 | 20250502 | 170600 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 121 | 20250502 | 170500 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 122 | 20250502 | 170400 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 8429 |
| 123 | 20250502 | 170300 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 124 | 20250502 | 170200 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 125 | 20250502 | 170100 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 126 | 20250502 | 170000 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 127 | 20250502 | 165900 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 128 | 20250502 | 165800 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 129 | 20250502 | 165700 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 130 | 20250502 | 165600 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 131 | 20250502 | 165500 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 132 | 20250502 | 165400 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 133 | 20250502 | 165300 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 134 | 20250502 | 165200 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 135 | 20250502 | 165100 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 136 | 20250502 | 165000 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 137 | 20250502 | 164900 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 138 | 20250502 | 164800 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 139 | 20250502 | 164700 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 140 | 20250502 | 164600 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 141 | 20250502 | 164500 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 142 | 20250502 | 164400 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 143 | 20250502 | 164300 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 144 | 20250502 | 164200 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 145 | 20250502 | 164100 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 146 | 20250502 | 164000 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 147 | 20250502 | 163900 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 148 | 20250502 | 163800 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 149 | 20250502 | 163700 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 150 | 20250502 | 163600 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 151 | 20250502 | 163500 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 152 | 20250502 | 163400 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 8429 |
| 153 | 20250502 | 163300 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 154 | 20250502 | 163200 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 155 | 20250502 | 163100 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 156 | 20250502 | 163000 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 157 | 20250502 | 162900 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 158 | 20250502 | 162800 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 159 | 20250502 | 162700 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 160 | 20250502 | 162600 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 161 | 20250502 | 162500 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 162 | 20250502 | 162400 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 163 | 20250502 | 162300 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 164 | 20250502 | 162200 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 165 | 20250502 | 162100 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 166 | 20250502 | 162000 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 167 | 20250502 | 161900 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 168 | 20250502 | 161800 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 169 | 20250502 | 161700 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 170 | 20250502 | 161600 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 171 | 20250502 | 161500 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 172 | 20250502 | 161400 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 173 | 20250502 | 161300 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 174 | 20250502 | 161200 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 175 | 20250502 | 161100 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 176 | 20250502 | 161000 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 177 | 20250502 | 160900 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 178 | 20250502 | 160800 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 179 | 20250502 | 160700 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 180 | 20250502 | 160600 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 181 | 20250502 | 160500 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 182 | 20250502 | 160400 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 8429 |
| 183 | 20250502 | 160300 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 184 | 20250502 | 160200 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 185 | 20250502 | 160100 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 186 | 20250502 | 160000 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 187 | 20250502 | 155900 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 188 | 20250502 | 155800 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 189 | 20250502 | 155700 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 190 | 20250502 | 155600 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 191 | 20250502 | 155500 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 192 | 20250502 | 155400 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 193 | 20250502 | 155300 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 194 | 20250502 | 155200 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 195 | 20250502 | 155100 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 196 | 20250502 | 155000 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 197 | 20250502 | 154900 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 198 | 20250502 | 154800 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 199 | 20250502 | 154700 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 200 | 20250502 | 154600 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 201 | 20250502 | 154500 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 202 | 20250502 | 154400 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 203 | 20250502 | 154300 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 204 | 20250502 | 154200 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 205 | 20250502 | 154100 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 206 | 20250502 | 154000 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 207 | 20250502 | 153900 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 208 | 20250502 | 153800 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 209 | 20250502 | 153700 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 210 | 20250502 | 153600 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 211 | 20250502 | 153500 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 212 | 20250502 | 153400 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 8429 |
| 213 | 20250502 | 153300 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 214 | 20250502 | 153200 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 215 | 20250502 | 153100 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 0 |
| 216 | 20250502 | 153000 | 8704971400 | 38250 | 38250 | 38250 | 38250 | 8429 |
| 217 | 20250502 | 152900 | 8382562150 | 38250 | 38250 | 38250 | 38250 | 0 |
| 218 | 20250502 | 152800 | 8382562150 | 38250 | 38250 | 38250 | 38250 | 0 |
| 219 | 20250502 | 152700 | 8382562150 | 38250 | 38250 | 38250 | 38250 | 0 |
| 220 | 20250502 | 152600 | 8382562150 | 38250 | 38250 | 38250 | 38250 | 0 |
| 221 | 20250502 | 152500 | 8382562150 | 38250 | 38250 | 38250 | 38250 | 0 |
| 222 | 20250502 | 152400 | 8382562150 | 38250 | 38250 | 38250 | 38250 | 0 |
| 223 | 20250502 | 152300 | 8382562150 | 38250 | 38250 | 38250 | 38250 | 0 |
| 224 | 20250502 | 152200 | 8382562150 | 38250 | 38250 | 38250 | 38250 | 0 |
| 225 | 20250502 | 152100 | 8382562150 | 38250 | 38250 | 38250 | 38250 | 0 |
| 226 | 20250502 | 152000 | 8382562150 | 38250 | 38250 | 38250 | 38250 | 0 |
| 227 | 20250502 | 151900 | 8382562150 | 38250 | 38200 | 38250 | 38150 | 488 |
| 228 | 20250502 | 151800 | 8363915150 | 38250 | 38250 | 38300 | 38150 | 295 |
| 229 | 20250502 | 151700 | 8352640500 | 38250 | 38250 | 38300 | 38150 | 443 |
| 230 | 20250502 | 151600 | 8335707000 | 38250 | 38300 | 38300 | 38250 | 1238 |
| 231 | 20250502 | 151500 | 8288346300 | 38300 | 38300 | 38300 | 38250 | 349 |
| 232 | 20250502 | 151400 | 8274985750 | 38300 | 38250 | 38300 | 38250 | 593 |
| 233 | 20250502 | 151300 | 8252294450 | 38300 | 38300 | 38300 | 38250 | 496 |
| 234 | 20250502 | 151200 | 8233307700 | 38250 | 38300 | 38300 | 38250 | 301 |
| 235 | 20250502 | 151100 | 8221784000 | 38250 | 38300 | 38300 | 38250 | 491 |
| 236 | 20250502 | 151000 | 8202988350 | 38300 | 38250 | 38300 | 38250 | 420 |
| 237 | 20250502 | 150900 | 8186905150 | 38300 | 38300 | 38300 | 38250 | 315 |
| 238 | 20250502 | 150800 | 8174844700 | 38300 | 38275 | 38300 | 38250 | 198 |
| 239 | 20250502 | 150700 | 8167264275 | 38300 | 38250 | 38300 | 38250 | 202 |
| 240 | 20250502 | 150600 | 8159531225 | 38250 | 38300 | 38300 | 38250 | 324 |
| 241 | 20250502 | 150500 | 8147128025 | 38300 | 38300 | 38300 | 38250 | 442 |
| 242 | 20250502 | 150400 | 8130214625 | 38300 | 38250 | 38300 | 38200 | 1199 |
| 243 | 20250502 | 150300 | 8084347075 | 38250 | 38200 | 38250 | 38200 | 2494 |
| 244 | 20250502 | 150200 | 7989067725 | 38200 | 38200 | 38200 | 38150 | 413 |
| 245 | 20250502 | 150100 | 7973309125 | 38150 | 38200 | 38200 | 38150 | 616 |
| 246 | 20250502 | 150000 | 7949793125 | 38200 | 38150 | 38200 | 38150 | 226 |
| 247 | 20250502 | 145900 | 7941168625 | 38150 | 38150 | 38200 | 38150 | 271 |
| 248 | 20250502 | 145800 | 7930826475 | 38200 | 38200 | 38200 | 38150 | 336 |
| 249 | 20250502 | 145700 | 7917995025 | 38200 | 38200 | 38250 | 38150 | 331 |
| 250 | 20250502 | 145600 | 7905352475 | 38200 | 38250 | 38250 | 38150 | 735 |
| 251 | 20250502 | 145500 | 7877275625 | 38250 | 38200 | 38250 | 38150 | 1015 |
| 252 | 20250502 | 145400 | 7838503225 | 38200 | 38200 | 38200 | 38150 | 274 |
| 253 | 20250502 | 145300 | 7828041825 | 38200 | 38200 | 38200 | 38150 | 248 |
| 254 | 20250502 | 145200 | 7818578075 | 38200 | 38200 | 38200 | 38150 | 93 |
| 255 | 20250502 | 145100 | 7815027975 | 38200 | 38150 | 38200 | 38100 | 520 |
| 256 | 20250502 | 145000 | 7795178925 | 38150 | 38150 | 38150 | 38100 | 713 |
| 257 | 20250502 | 144900 | 7767980275 | 38150 | 38100 | 38150 | 38100 | 294 |
| 258 | 20250502 | 144800 | 7756766675 | 38150 | 38150 | 38150 | 38100 | 188 |
| 259 | 20250502 | 144700 | 7749600225 | 38150 | 38200 | 38200 | 38100 | 295 |
| 260 | 20250502 | 144600 | 7738339175 | 38200 | 38100 | 38200 | 38050 | 859 |
| 261 | 20250502 | 144500 | 7705609025 | 38150 | 38200 | 38200 | 38100 | 106 |
| 262 | 20250502 | 144400 | 7701565775 | 38100 | 38150 | 38200 | 38100 | 1290 |
| 263 | 20250502 | 144300 | 7652393075 | 38150 | 38200 | 38200 | 38150 | 1153 |
| 264 | 20250502 | 144200 | 7608400775 | 38200 | 38200 | 38200 | 38150 | 112 |
| 265 | 20250502 | 144100 | 7604125225 | 38200 | 38200 | 38200 | 38150 | 171 |
| 266 | 20250502 | 144000 | 7597595925 | 38200 | 38150 | 38200 | 38150 | 127 |
| 267 | 20250502 | 143900 | 7592745725 | 38200 | 38150 | 38200 | 38150 | 237 |
| 268 | 20250502 | 143800 | 7583696875 | 38200 | 38200 | 38200 | 38150 | 117 |
| 269 | 20250502 | 143700 | 7579228725 | 38200 | 38200 | 38200 | 38150 | 209 |
| 270 | 20250502 | 143600 | 7571246175 | 38150 | 38200 | 38200 | 38150 | 610 |
| 271 | 20250502 | 143500 | 7547948475 | 38200 | 38200 | 38200 | 38150 | 104 |
| 272 | 20250502 | 143400 | 7543977575 | 38150 | 38200 | 38200 | 38150 | 240 |
| 273 | 20250502 | 143300 | 7534813925 | 38200 | 38200 | 38200 | 38200 | 73 |
| 274 | 20250502 | 143200 | 7532025325 | 38200 | 38200 | 38200 | 38150 | 268 |
| 275 | 20250502 | 143100 | 7521788975 | 38200 | 38200 | 38200 | 38150 | 100 |
| 276 | 20250502 | 143000 | 7517969075 | 38200 | 38250 | 38250 | 38200 | 545 |
| 277 | 20250502 | 142900 | 7497138725 | 38250 | 38200 | 38250 | 38150 | 536 |
| 278 | 20250502 | 142800 | 7476660825 | 38200 | 38200 | 38200 | 38150 | 121 |
| 279 | 20250502 | 142700 | 7472038675 | 38200 | 38250 | 38250 | 38200 | 578 |
| 280 | 20250502 | 142600 | 7449950175 | 38200 | 38250 | 38250 | 38200 | 53 |
| 281 | 20250502 | 142500 | 7447924225 | 38250 | 38300 | 38300 | 38200 | 620 |
| 282 | 20250502 | 142400 | 7424230375 | 38300 | 38200 | 38300 | 38200 | 547 |
| 283 | 20250502 | 142300 | 7403324275 | 38200 | 38250 | 38300 | 38150 | 902 |
| 284 | 20250502 | 142200 | 7368861425 | 38300 | 38200 | 38300 | 38200 | 1033 |
| 285 | 20250502 | 142100 | 7329390125 | 38200 | 38150 | 38200 | 38150 | 148 |
| 286 | 20250502 | 142000 | 7323739025 | 38200 | 38150 | 38200 | 38150 | 146 |
| 287 | 20250502 | 141900 | 7318162375 | 38200 | 38200 | 38200 | 38150 | 575 |
| 288 | 20250502 | 141800 | 7296208725 | 38250 | 38250 | 38250 | 38200 | 178 |
| 289 | 20250502 | 141700 | 7289403825 | 38250 | 38200 | 38250 | 38150 | 401 |
| 290 | 20250502 | 141600 | 7274078225 | 38200 | 38250 | 38250 | 38200 | 435 |
| 291 | 20250502 | 141500 | 7257453175 | 38250 | 38250 | 38250 | 38200 | 223 |
| 292 | 20250502 | 141400 | 7248927275 | 38250 | 38200 | 38250 | 38150 | 406 |
| 293 | 20250502 | 141300 | 7233424025 | 38200 | 38250 | 38250 | 38200 | 295 |
| 294 | 20250502 | 141200 | 7222150975 | 38200 | 38250 | 38250 | 38200 | 532 |
| 295 | 20250502 | 141100 | 7201818375 | 38250 | 38200 | 38250 | 38150 | 231 |
| 296 | 20250502 | 141000 | 7192994175 | 38200 | 38150 | 38200 | 38150 | 470 |
| 297 | 20250502 | 140900 | 7175046075 | 38200 | 38200 | 38200 | 38150 | 329 |
| 298 | 20250502 | 140800 | 7162491725 | 38200 | 38200 | 38200 | 38150 | 398 |
| 299 | 20250502 | 140700 | 7147291525 | 38200 | 38200 | 38200 | 38150 | 399 |
| 300 | 20250502 | 140600 | 7132061975 | 38200 | 38150 | 38200 | 38150 | 236 |
| 301 | 20250502 | 140500 | 7123054825 | 38200 | 38150 | 38225 | 38150 | 403 |
| 302 | 20250502 | 140400 | 7107663725 | 38200 | 38150 | 38200 | 38150 | 288 |
| 303 | 20250502 | 140300 | 7096670125 | 38200 | 38150 | 38200 | 38150 | 403 |
| 304 | 20250502 | 140200 | 7081293025 | 38200 | 38250 | 38250 | 38150 | 191 |
| 305 | 20250502 | 140100 | 7073997575 | 38150 | 38100 | 38250 | 38100 | 2829 |
| 306 | 20250502 | 140000 | 6966073425 | 38100 | 38050 | 38150 | 38050 | 2900 |
| 307 | 20250502 | 135900 | 6855489775 | 38050 | 38150 | 38150 | 38050 | 848 |
| 308 | 20250502 | 135800 | 6823198675 | 38150 | 38150 | 38150 | 38050 | 1914 |
| 309 | 20250502 | 135700 | 6750280275 | 38150 | 38125 | 38150 | 38100 | 1264 |
| 310 | 20250502 | 135600 | 6702111750 | 38150 | 38150 | 38150 | 38100 | 610 |
| 311 | 20250502 | 135500 | 6678868550 | 38150 | 38100 | 38200 | 38100 | 469 |
| 312 | 20250502 | 135400 | 6660976750 | 38100 | 38150 | 38150 | 38100 | 951 |
| 313 | 20250502 | 135300 | 6624724600 | 38150 | 38150 | 38150 | 38100 | 922 |
| 314 | 20250502 | 135200 | 6589565300 | 38125 | 38150 | 38150 | 38100 | 924 |
| 315 | 20250502 | 135100 | 6554339000 | 38150 | 38200 | 38200 | 38050 | 2490 |
| 316 | 20250502 | 135000 | 6459437150 | 38200 | 38150 | 38200 | 38150 | 700 |
| 317 | 20250502 | 134900 | 6432724600 | 38200 | 38200 | 38250 | 38150 | 1096 |
| 318 | 20250502 | 134800 | 6390891000 | 38200 | 38200 | 38250 | 38150 | 670 |
| 319 | 20250502 | 134700 | 6365302550 | 38200 | 38250 | 38350 | 38200 | 1253 |
| 320 | 20250502 | 134600 | 6317396400 | 38300 | 38250 | 38300 | 38200 | 752 |
| 321 | 20250502 | 134500 | 6288625450 | 38300 | 38300 | 38300 | 38250 | 734 |
| 322 | 20250502 | 134400 | 6260541800 | 38250 | 38250 | 38300 | 38200 | 860 |
| 323 | 20250502 | 134300 | 6227676550 | 38250 | 38200 | 38250 | 38200 | 687 |
| 324 | 20250502 | 134200 | 6201423700 | 38200 | 38250 | 38300 | 38200 | 533 |
| 325 | 20250502 | 134100 | 6181048150 | 38300 | 38200 | 38300 | 38200 | 681 |
| 326 | 20250502 | 134000 | 6155013850 | 38250 | 38250 | 38300 | 38200 | 504 |
| 327 | 20250502 | 133900 | 6135738750 | 38250 | 38400 | 38400 | 38250 | 421 |
| 328 | 20250502 | 133800 | 6119612050 | 38250 | 38250 | 38350 | 38250 | 567 |
| 329 | 20250502 | 133700 | 6097890500 | 38300 | 38300 | 38300 | 38250 | 324 |
| 330 | 20250502 | 133600 | 6085491350 | 38300 | 38350 | 38350 | 38250 | 425 |
| 331 | 20250502 | 133500 | 6069215500 | 38300 | 38350 | 38350 | 38300 | 533 |
| 332 | 20250502 | 133400 | 6048796950 | 38350 | 38350 | 38400 | 38350 | 219 |
| 333 | 20250502 | 133300 | 6040396900 | 38350 | 38350 | 38400 | 38300 | 390 |
| 334 | 20250502 | 133200 | 6025444700 | 38400 | 38350 | 38400 | 38350 | 159 |
| 335 | 20250502 | 133100 | 6019345250 | 38400 | 38350 | 38450 | 38300 | 429 |
| 336 | 20250502 | 133000 | 6002880200 | 38350 | 38400 | 38400 | 38300 | 270 |
| 337 | 20250502 | 132900 | 5992528700 | 38400 | 38350 | 38400 | 38350 | 214 |
| 338 | 20250502 | 132800 | 5984319500 | 38400 | 38350 | 38400 | 38350 | 400 |
| 339 | 20250502 | 132700 | 5968970850 | 38350 | 38400 | 38400 | 38350 | 234 |
| 340 | 20250502 | 132600 | 5959993900 | 38450 | 38450 | 38450 | 38350 | 491 |
| 341 | 20250502 | 132500 | 5941140350 | 38400 | 38400 | 38450 | 38350 | 353 |
| 342 | 20250502 | 132400 | 5927589900 | 38400 | 38400 | 38450 | 38400 | 473 |
| 343 | 20250502 | 132300 | 5909417550 | 38450 | 38450 | 38500 | 38400 | 869 |
| 344 | 20250502 | 132200 | 5876008600 | 38500 | 38550 | 38550 | 38450 | 222 |
| 345 | 20250502 | 132100 | 5867468600 | 38500 | 38500 | 38550 | 38450 | 392 |
| 346 | 20250502 | 132000 | 5852380300 | 38500 | 38550 | 38550 | 38450 | 274 |
| 347 | 20250502 | 131900 | 5841831550 | 38550 | 38500 | 38550 | 38450 | 397 |
| 348 | 20250502 | 131800 | 5826547350 | 38500 | 38500 | 38500 | 38450 | 107 |
| 349 | 20250502 | 131700 | 5822428750 | 38500 | 38500 | 38500 | 38450 | 287 |
| 350 | 20250502 | 131600 | 5811379875 | 38450 | 38500 | 38500 | 38450 | 198 |
| 351 | 20250502 | 131500 | 5803758875 | 38450 | 38450 | 38500 | 38450 | 157 |
| 352 | 20250502 | 131400 | 5797715150 | 38500 | 38550 | 38550 | 38450 | 833 |
| 353 | 20250502 | 131300 | 5765635050 | 38550 | 38500 | 38550 | 38500 | 140 |
| 354 | 20250502 | 131200 | 5760240100 | 38500 | 38550 | 38550 | 38500 | 80 |
| 355 | 20250502 | 131100 | 5757158350 | 38500 | 38550 | 38550 | 38500 | 363 |
| 356 | 20250502 | 131000 | 5743165550 | 38550 | 38500 | 38550 | 38500 | 1462 |
| 357 | 20250502 | 130900 | 5686846850 | 38500 | 38450 | 38500 | 38450 | 161 |
| 358 | 20250502 | 130800 | 5680648800 | 38450 | 38450 | 38500 | 38450 | 234 |
| 359 | 20250502 | 130700 | 5671648900 | 38500 | 38500 | 38500 | 38450 | 253 |
| 360 | 20250502 | 130600 | 5661911200 | 38500 | 38450 | 38500 | 38450 | 128 |
| 361 | 20250502 | 130500 | 5656984750 | 38450 | 38500 | 38500 | 38450 | 96 |
| 362 | 20250502 | 130400 | 5653289600 | 38450 | 38450 | 38500 | 38400 | 148 |
| 363 | 20250502 | 130300 | 5647593800 | 38450 | 38450 | 38500 | 38400 | 59 |
| 364 | 20250502 | 130200 | 5645324250 | 38450 | 38425 | 38500 | 38400 | 208 |
| 365 | 20250502 | 130100 | 5637328600 | 38425 | 38450 | 38500 | 38425 | 540 |
| 366 | 20250502 | 130000 | 5616562800 | 38450 | 38400 | 38450 | 38400 | 480 |
| 367 | 20250502 | 125900 | 5598107150 | 38400 | 38400 | 38450 | 38400 | 78 |
| 368 | 20250502 | 125800 | 5595108850 | 38450 | 38450 | 38450 | 38400 | 162 |
| 369 | 20250502 | 125700 | 5588885750 | 38450 | 38450 | 38450 | 38400 | 441 |
| 370 | 20250502 | 125600 | 5571948050 | 38450 | 38450 | 38475 | 38450 | 73 |
| 371 | 20250502 | 125500 | 5569140925 | 38450 | 38450 | 38475 | 38425 | 380 |
| 372 | 20250502 | 125400 | 5554529950 | 38475 | 38500 | 38500 | 38450 | 121 |
| 373 | 20250502 | 125300 | 5549871525 | 38450 | 38450 | 38500 | 38450 | 175 |
| 374 | 20250502 | 125200 | 5543138325 | 38450 | 38500 | 38500 | 38450 | 181 |
| 375 | 20250502 | 125100 | 5536175050 | 38500 | 38450 | 38500 | 38450 | 158 |
| 376 | 20250502 | 125000 | 5530093200 | 38500 | 38500 | 38500 | 38450 | 241 |
| 377 | 20250502 | 124900 | 5520821450 | 38500 | 38400 | 38500 | 38400 | 1106 |
| 378 | 20250502 | 124800 | 5478292800 | 38450 | 38450 | 38450 | 38400 | 101 |
| 379 | 20250502 | 124700 | 5474409900 | 38450 | 38450 | 38450 | 38400 | 61 |
| 380 | 20250502 | 124600 | 5472065700 | 38450 | 38425 | 38450 | 38400 | 92 |
| 381 | 20250502 | 124500 | 5468531050 | 38400 | 38425 | 38450 | 38400 | 133 |
| 382 | 20250502 | 124400 | 5463421950 | 38400 | 38400 | 38425 | 38400 | 393 |
| 383 | 20250502 | 124300 | 5448329875 | 38425 | 38400 | 38450 | 38400 | 39 |
| 384 | 20250502 | 124200 | 5446831275 | 38450 | 38450 | 38450 | 38450 | 75 |
| 385 | 20250502 | 124100 | 5443947525 | 38400 | 38450 | 38450 | 38400 | 710 |
| 386 | 20250502 | 124000 | 5416681025 | 38450 | 38400 | 38450 | 38400 | 284 |
| 387 | 20250502 | 123900 | 5405774925 | 38450 | 38450 | 38450 | 38450 | 65 |
| 388 | 20250502 | 123800 | 5403275675 | 38400 | 38450 | 38450 | 38400 | 222 |
| 389 | 20250502 | 123700 | 5394748525 | 38400 | 38400 | 38450 | 38400 | 94 |
| 390 | 20250502 | 123600 | 5391138375 | 38450 | 38450 | 38450 | 38400 | 216 |
| 391 | 20250502 | 123500 | 5382840625 | 38450 | 38450 | 38450 | 38450 | 34 |
| 392 | 20250502 | 123400 | 5381533325 | 38400 | 38500 | 38500 | 38400 | 847 |
| 393 | 20250502 | 123300 | 5349000975 | 38500 | 38500 | 38500 | 38450 | 200 |
| 394 | 20250502 | 123200 | 5341307575 | 38450 | 38425 | 38450 | 38400 | 400 |
| 395 | 20250502 | 123100 | 5325937100 | 38400 | 38400 | 38500 | 38400 | 2461 |
| 396 | 20250502 | 123000 | 5231362150 | 38400 | 38450 | 38450 | 38400 | 189 |
| 397 | 20250502 | 122900 | 5224100450 | 38450 | 38500 | 38500 | 38400 | 650 |
| 398 | 20250502 | 122800 | 5199107000 | 38450 | 38450 | 38450 | 38400 | 306 |
| 399 | 20250502 | 122700 | 5187341350 | 38400 | 38400 | 38550 | 38350 | 6422 |
| 400 | 20250502 | 122600 | 4940417200 | 38350 | 38400 | 38400 | 38350 | 165 |
| 401 | 20250502 | 122500 | 4934081550 | 38350 | 38350 | 38400 | 38350 | 172 |
| 402 | 20250502 | 122400 | 4927485050 | 38400 | 38350 | 38400 | 38350 | 602 |
| 403 | 20250502 | 122300 | 4904395900 | 38300 | 38300 | 38350 | 38300 | 590 |
| 404 | 20250502 | 122200 | 4881793500 | 38350 | 38400 | 38400 | 38350 | 478 |
| 405 | 20250502 | 122100 | 4863460800 | 38400 | 38300 | 38400 | 38250 | 1575 |
| 406 | 20250502 | 122000 | 4803110650 | 38250 | 38250 | 38300 | 38250 | 250 |
| 407 | 20250502 | 121900 | 4793541050 | 38300 | 38300 | 38300 | 38300 | 32 |
| 408 | 20250502 | 121800 | 4792315450 | 38250 | 38300 | 38300 | 38250 | 196 |
| 409 | 20250502 | 121700 | 4784818000 | 38300 | 38325 | 38350 | 38250 | 348 |
| 410 | 20250502 | 121600 | 4771490375 | 38300 | 38325 | 38325 | 38300 | 305 |
| 411 | 20250502 | 121500 | 4759806475 | 38350 | 38350 | 38350 | 38300 | 82 |
| 412 | 20250502 | 121400 | 4756664125 | 38300 | 38300 | 38350 | 38300 | 253 |
| 413 | 20250502 | 121300 | 4746973325 | 38350 | 38300 | 38350 | 38300 | 132 |
| 414 | 20250502 | 121200 | 4741913375 | 38350 | 38350 | 38350 | 38300 | 164 |
| 415 | 20250502 | 121100 | 4735624075 | 38300 | 38300 | 38350 | 38300 | 77 |
| 416 | 20250502 | 121000 | 4732672525 | 38350 | 38350 | 38350 | 38350 | 58 |
| 417 | 20250502 | 120900 | 4730448225 | 38350 | 38350 | 38350 | 38300 | 188 |
| 418 | 20250502 | 120800 | 4723238525 | 38300 | 38300 | 38350 | 38300 | 129 |
| 419 | 20250502 | 120700 | 4718292275 | 38350 | 38350 | 38350 | 38300 | 110 |
| 420 | 20250502 | 120600 | 4714075025 | 38300 | 38300 | 38350 | 38300 | 124 |
| 421 | 20250502 | 120500 | 4709325625 | 38300 | 38350 | 38350 | 38300 | 64 |
| 422 | 20250502 | 120400 | 4706871425 | 38350 | 38350 | 38350 | 38300 | 75 |
| 423 | 20250502 | 120300 | 4703996425 | 38350 | 38300 | 38350 | 38300 | 100 |
| 424 | 20250502 | 120200 | 4700163575 | 38350 | 38350 | 38350 | 38300 | 161 |
| 425 | 20250502 | 120100 | 4693993975 | 38300 | 38350 | 38350 | 38200 | 1027 |
| 426 | 20250502 | 120000 | 4654658625 | 38350 | 38400 | 38400 | 38150 | 5587 |
| 427 | 20250502 | 115900 | 4440756025 | 38350 | 38400 | 38400 | 38350 | 16 |
| 428 | 20250502 | 115800 | 4440141675 | 38400 | 38400 | 38400 | 38350 | 282 |
| 429 | 20250502 | 115700 | 4429323375 | 38350 | 38400 | 38400 | 38350 | 267 |
| 430 | 20250502 | 115600 | 4419082125 | 38350 | 38400 | 38400 | 38350 | 97 |
| 431 | 20250502 | 115500 | 4415360025 | 38400 | 38400 | 38400 | 38350 | 590 |
| 432 | 20250502 | 115400 | 4392729575 | 38400 | 38350 | 38400 | 38350 | 85 |
| 433 | 20250502 | 115300 | 4389467375 | 38400 | 38400 | 38400 | 38400 | 33 |
| 434 | 20250502 | 115200 | 4388200175 | 38400 | 38400 | 38400 | 38350 | 2072 |
| 435 | 20250502 | 115100 | 4308667300 | 38400 | 38400 | 38400 | 38350 | 63 |
| 436 | 20250502 | 115000 | 4306249000 | 38375 | 38375 | 38400 | 38375 | 106 |
| 437 | 20250502 | 114900 | 4302179400 | 38400 | 38400 | 38400 | 38400 | 106 |
| 438 | 20250502 | 114800 | 4298109000 | 38375 | 38350 | 38400 | 38350 | 43 |
| 439 | 20250502 | 114700 | 4296459625 | 38350 | 38350 | 38400 | 38300 | 355 |
| 440 | 20250502 | 114600 | 4282844325 | 38350 | 38400 | 38400 | 38350 | 155 |
| 441 | 20250502 | 114500 | 4276897575 | 38350 | 38350 | 38400 | 38350 | 40 |
| 442 | 20250502 | 114400 | 4275362825 | 38350 | 38350 | 38350 | 38300 | 331 |
| 443 | 20250502 | 114300 | 4262671400 | 38350 | 38350 | 38350 | 38300 | 33 |
| 444 | 20250502 | 114200 | 4261405950 | 38350 | 38350 | 38350 | 38300 | 135 |
| 445 | 20250502 | 114100 | 4256228800 | 38350 | 38300 | 38350 | 38300 | 736 |
| 446 | 20250502 | 114000 | 4228023000 | 38300 | 38250 | 38300 | 38250 | 22 |
| 447 | 20250502 | 113900 | 4227180600 | 38300 | 38250 | 38300 | 38250 | 189 |
| 448 | 20250502 | 113800 | 4219946350 | 38250 | 38250 | 38250 | 38250 | 118 |
| 449 | 20250502 | 113700 | 4215432850 | 38300 | 38300 | 38300 | 38200 | 192 |
| 450 | 20250502 | 113600 | 4208085750 | 38300 | 38300 | 38300 | 38250 | 26 |
| 451 | 20250502 | 113500 | 4207090050 | 38250 | 38300 | 38300 | 38250 | 371 |
| 452 | 20250502 | 113400 | 4192893450 | 38300 | 38350 | 38350 | 38200 | 402 |
| 453 | 20250502 | 113300 | 4177515700 | 38350 | 38350 | 38350 | 38200 | 916 |
| 454 | 20250502 | 113200 | 4142477500 | 38350 | 38350 | 38350 | 38300 | 229 |
| 455 | 20250502 | 113100 | 4133695450 | 38350 | 38400 | 38400 | 38250 | 1095 |
| 456 | 20250502 | 113000 | 4091724750 | 38400 | 38400 | 38400 | 38350 | 684 |
| 457 | 20250502 | 112900 | 4065459300 | 38400 | 38350 | 38400 | 38350 | 57 |
| 458 | 20250502 | 112800 | 4063272100 | 38400 | 38400 | 38400 | 38350 | 217 |
| 459 | 20250502 | 112700 | 4054948050 | 38400 | 38400 | 38400 | 38350 | 156 |
| 460 | 20250502 | 112600 | 4048958000 | 38400 | 38350 | 38450 | 38350 | 689 |
| 461 | 20250502 | 112500 | 4022483250 | 38350 | 38400 | 38400 | 38350 | 209 |
| 462 | 20250502 | 112400 | 4014466900 | 38450 | 38450 | 38450 | 38400 | 165 |
| 463 | 20250502 | 112300 | 4008125525 | 38450 | 38450 | 38500 | 38400 | 584 |
| 464 | 20250502 | 112200 | 3985671925 | 38450 | 38350 | 38450 | 38350 | 622 |
| 465 | 20250502 | 112100 | 3961807325 | 38350 | 38350 | 38350 | 38325 | 527 |
| 466 | 20250502 | 112000 | 3941597800 | 38350 | 38400 | 38400 | 38350 | 845 |
| 467 | 20250502 | 111900 | 3909175350 | 38450 | 38400 | 38450 | 38350 | 439 |
| 468 | 20250502 | 111800 | 3892308525 | 38400 | 38400 | 38400 | 38350 | 459 |
| 469 | 20250502 | 111700 | 3874702125 | 38400 | 38350 | 38400 | 38300 | 394 |
| 470 | 20250502 | 111600 | 3859592375 | 38350 | 38300 | 38350 | 38250 | 239 |
| 471 | 20250502 | 111500 | 3850438425 | 38300 | 38250 | 38300 | 38250 | 473 |
| 472 | 20250502 | 111400 | 3832325675 | 38300 | 38300 | 38300 | 38250 | 788 |
| 473 | 20250502 | 111300 | 3802182225 | 38300 | 38300 | 38300 | 38300 | 80 |
| 474 | 20250502 | 111200 | 3799118225 | 38300 | 38300 | 38300 | 38300 | 34 |
| 475 | 20250502 | 111100 | 3797816025 | 38300 | 38300 | 38300 | 38250 | 104 |
| 476 | 20250502 | 111000 | 3793834225 | 38250 | 38350 | 38350 | 38250 | 438 |
| 477 | 20250502 | 110900 | 3777056175 | 38350 | 38300 | 38350 | 38300 | 135 |
| 478 | 20250502 | 110800 | 3771878975 | 38300 | 38300 | 38350 | 38250 | 555 |
| 479 | 20250502 | 110700 | 3750633775 | 38300 | 38250 | 38300 | 38250 | 87 |
| 480 | 20250502 | 110600 | 3747304325 | 38300 | 38200 | 38300 | 38200 | 83 |
| 481 | 20250502 | 110500 | 3744128275 | 38250 | 38300 | 38300 | 38200 | 203 |
| 482 | 20250502 | 110400 | 3736362525 | 38300 | 38250 | 38300 | 38250 | 730 |
| 483 | 20250502 | 110300 | 3708438125 | 38250 | 38250 | 38250 | 38200 | 265 |
| 484 | 20250502 | 110200 | 3698302125 | 38200 | 38200 | 38200 | 38150 | 800 |
| 485 | 20250502 | 110100 | 3667742225 | 38150 | 38200 | 38200 | 38150 | 143 |
| 486 | 20250502 | 110000 | 3662280875 | 38200 | 38150 | 38200 | 38150 | 165 |
| 487 | 20250502 | 105900 | 3655982325 | 38150 | 38200 | 38200 | 38150 | 118 |
| 488 | 20250502 | 105800 | 3651474775 | 38200 | 38250 | 38250 | 38200 | 211 |
| 489 | 20250502 | 105700 | 3643413275 | 38200 | 38250 | 38250 | 38200 | 247 |
| 490 | 20250502 | 105600 | 3633974825 | 38250 | 38200 | 38250 | 38200 | 212 |
| 491 | 20250502 | 105500 | 3625871525 | 38250 | 38200 | 38250 | 38200 | 48 |
| 492 | 20250502 | 105400 | 3624036775 | 38250 | 38250 | 38250 | 38200 | 277 |
| 493 | 20250502 | 105300 | 3613446725 | 38300 | 38200 | 38300 | 38150 | 935 |
| 494 | 20250502 | 105200 | 3577729675 | 38175 | 38150 | 38200 | 38150 | 165 |
| 495 | 20250502 | 105100 | 3571432100 | 38150 | 38200 | 38200 | 38150 | 107 |
| 496 | 20250502 | 105000 | 3567344800 | 38200 | 38200 | 38200 | 38150 | 79 |
| 497 | 20250502 | 104900 | 3564327500 | 38200 | 38150 | 38200 | 38150 | 126 |
| 498 | 20250502 | 104800 | 3559515300 | 38200 | 38250 | 38250 | 38150 | 294 |
| 499 | 20250502 | 104700 | 3548289400 | 38200 | 38200 | 38200 | 38200 | 258 |
| 500 | 20250502 | 104600 | 3538433800 | 38200 | 38250 | 38250 | 38150 | 774 |
| 501 | 20250502 | 104500 | 3508869450 | 38250 | 38200 | 38250 | 38200 | 348 |
| 502 | 20250502 | 104400 | 3495569850 | 38250 | 38250 | 38250 | 38200 | 226 |
| 503 | 20250502 | 104300 | 3486927800 | 38250 | 38300 | 38300 | 38200 | 78 |
| 504 | 20250502 | 104200 | 3483942900 | 38150 | 38350 | 38350 | 38150 | 2096 |
| 505 | 20250502 | 104100 | 3403834550 | 38350 | 38350 | 38350 | 38300 | 11 |
| 506 | 20250502 | 104000 | 3403412800 | 38350 | 38400 | 38400 | 38350 | 516 |
| 507 | 20250502 | 103900 | 3383607400 | 38400 | 38350 | 38400 | 38350 | 315 |
| 508 | 20250502 | 103800 | 3371522150 | 38350 | 38350 | 38350 | 38300 | 245 |
| 509 | 20250502 | 103700 | 3362126500 | 38350 | 38300 | 38350 | 38300 | 886 |
| 510 | 20250502 | 103600 | 3328191000 | 38250 | 38300 | 38300 | 38250 | 110 |
| 511 | 20250502 | 103500 | 3323981750 | 38300 | 38300 | 38300 | 38250 | 1028 |
| 512 | 20250502 | 103400 | 3284623350 | 38350 | 38350 | 38350 | 38300 | 504 |
| 513 | 20250502 | 103300 | 3265315550 | 38350 | 38300 | 38350 | 38300 | 112 |
| 514 | 20250502 | 103200 | 3261020400 | 38350 | 38350 | 38350 | 38300 | 302 |
| 515 | 20250502 | 103100 | 3249450350 | 38350 | 38400 | 38400 | 38350 | 509 |
| 516 | 20250502 | 103000 | 3229929750 | 38400 | 38400 | 38400 | 38350 | 64 |
| 517 | 20250502 | 102900 | 3227472250 | 38400 | 38350 | 38400 | 38350 | 180 |
| 518 | 20250502 | 102800 | 3220561500 | 38350 | 38350 | 38400 | 38350 | 134 |
| 519 | 20250502 | 102700 | 3215421450 | 38400 | 38450 | 38450 | 38400 | 446 |
| 520 | 20250502 | 102600 | 3198289850 | 38400 | 38350 | 38450 | 38350 | 353 |
| 521 | 20250502 | 102500 | 3184734350 | 38400 | 38350 | 38400 | 38350 | 795 |
| 522 | 20250502 | 102400 | 3154235200 | 38350 | 38350 | 38350 | 38300 | 403 |
| 523 | 20250502 | 102300 | 3138781800 | 38400 | 38400 | 38400 | 38300 | 1311 |
| 524 | 20250502 | 102200 | 3088504800 | 38400 | 38350 | 38400 | 38350 | 175 |
| 525 | 20250502 | 102100 | 3081793350 | 38400 | 38350 | 38400 | 38350 | 50 |
| 526 | 20250502 | 102000 | 3079874350 | 38350 | 38250 | 38400 | 38250 | 445 |
| 527 | 20250502 | 101900 | 3062807800 | 38300 | 38350 | 38350 | 38300 | 180 |
| 528 | 20250502 | 101800 | 3055912850 | 38250 | 38400 | 38400 | 38250 | 909 |
| 529 | 20250502 | 101700 | 3021071950 | 38400 | 38400 | 38400 | 38350 | 54 |
| 530 | 20250502 | 101600 | 3019000050 | 38350 | 38350 | 38400 | 38350 | 115 |
| 531 | 20250502 | 101500 | 3014589350 | 38350 | 38400 | 38400 | 38350 | 94 |
| 532 | 20250502 | 101400 | 3010981000 | 38400 | 38300 | 38400 | 38300 | 921 |
| 533 | 20250502 | 101300 | 2975666000 | 38350 | 38400 | 38400 | 38300 | 852 |
| 534 | 20250502 | 101200 | 2943000450 | 38350 | 38350 | 38400 | 38350 | 77 |
| 535 | 20250502 | 101100 | 2940047350 | 38350 | 38350 | 38400 | 38350 | 45 |
| 536 | 20250502 | 101000 | 2938320300 | 38400 | 38500 | 38500 | 38300 | 1097 |
| 537 | 20250502 | 100900 | 2896176100 | 38450 | 38600 | 38600 | 38450 | 522 |
| 538 | 20250502 | 100800 | 2876062150 | 38550 | 38500 | 38600 | 38500 | 700 |
| 539 | 20250502 | 100700 | 2849063850 | 38500 | 38500 | 38650 | 38500 | 3279 |
| 540 | 20250502 | 100600 | 2722641950 | 38450 | 38350 | 38450 | 38350 | 1826 |
| 541 | 20250502 | 100500 | 2652477550 | 38400 | 38250 | 38400 | 38200 | 2213 |
| 542 | 20250502 | 100400 | 2567638250 | 38250 | 38250 | 38300 | 38200 | 1328 |
| 543 | 20250502 | 100300 | 2516851200 | 38250 | 38200 | 38250 | 38200 | 65 |
| 544 | 20250502 | 100200 | 2514367250 | 38250 | 38250 | 38250 | 38200 | 43 |
| 545 | 20250502 | 100100 | 2512724300 | 38200 | 38250 | 38250 | 38200 | 362 |
| 546 | 20250502 | 100000 | 2498891200 | 38250 | 38250 | 38250 | 38200 | 395 |
| 547 | 20250502 | 095900 | 2483799000 | 38200 | 38250 | 38250 | 38200 | 100 |
| 548 | 20250502 | 095800 | 2479976550 | 38250 | 38150 | 38250 | 38150 | 390 |
| 549 | 20250502 | 095700 | 2465065350 | 38250 | 38150 | 38250 | 38150 | 372 |
| 550 | 20250502 | 095600 | 2450855050 | 38100 | 38150 | 38200 | 38100 | 290 |
| 551 | 20250502 | 095500 | 2439795700 | 38150 | 38200 | 38200 | 38150 | 146 |
| 552 | 20250502 | 095400 | 2434222250 | 38100 | 38150 | 38250 | 38100 | 627 |
| 553 | 20250502 | 095300 | 2410265050 | 38150 | 38100 | 38150 | 38100 | 123 |
| 554 | 20250502 | 095200 | 2405577800 | 38100 | 38050 | 38100 | 38050 | 439 |
| 555 | 20250502 | 095100 | 2388857275 | 38100 | 38050 | 38100 | 38000 | 600 |
| 556 | 20250502 | 095000 | 2366018375 | 38050 | 38050 | 38100 | 38050 | 1113 |
| 557 | 20250502 | 094900 | 2323637825 | 38050 | 38000 | 38100 | 38000 | 236 |
| 558 | 20250502 | 094800 | 2314657375 | 38000 | 38050 | 38100 | 38000 | 306 |
| 559 | 20250502 | 094700 | 2303018875 | 38050 | 38050 | 38100 | 37950 | 1628 |
| 560 | 20250502 | 094600 | 2241090825 | 38050 | 38050 | 38050 | 37950 | 807 |
| 561 | 20250502 | 094500 | 2210435125 | 38050 | 38050 | 38050 | 38000 | 623 |
| 562 | 20250502 | 094400 | 2186754975 | 38000 | 38100 | 38100 | 38000 | 296 |
| 563 | 20250502 | 094300 | 2175490125 | 38050 | 38100 | 38100 | 38050 | 48 |
| 564 | 20250502 | 094200 | 2173661675 | 38050 | 38100 | 38150 | 38000 | 553 |
| 565 | 20250502 | 094100 | 2152607925 | 38100 | 38100 | 38100 | 38000 | 289 |
| 566 | 20250502 | 094000 | 2141606925 | 38100 | 38050 | 38150 | 38000 | 1072 |
| 567 | 20250502 | 093900 | 2100805625 | 38100 | 38100 | 38100 | 38050 | 240 |
| 568 | 20250502 | 093800 | 2091662875 | 38150 | 38050 | 38150 | 38050 | 404 |
| 569 | 20250502 | 093700 | 2076270925 | 38050 | 38150 | 38150 | 38050 | 289 |
| 570 | 20250502 | 093600 | 2065257625 | 38150 | 38100 | 38150 | 38100 | 204 |
| 571 | 20250502 | 093500 | 2057483075 | 38150 | 38150 | 38150 | 38050 | 219 |
| 572 | 20250502 | 093400 | 2049137425 | 38150 | 38150 | 38150 | 38100 | 527 |
| 573 | 20250502 | 093300 | 2029055925 | 38100 | 38150 | 38150 | 38100 | 335 |
| 574 | 20250502 | 093200 | 2016288625 | 38150 | 38150 | 38150 | 38100 | 154 |
| 575 | 20250502 | 093100 | 2010413825 | 38100 | 38150 | 38150 | 38100 | 141 |
| 576 | 20250502 | 093000 | 2005035525 | 38100 | 38100 | 38150 | 38050 | 495 |
| 577 | 20250502 | 092900 | 1986180075 | 38100 | 38050 | 38100 | 38000 | 340 |
| 578 | 20250502 | 092800 | 1973233425 | 38050 | 38050 | 38050 | 38000 | 730 |
| 579 | 20250502 | 092700 | 1945460475 | 38050 | 38050 | 38050 | 37950 | 1285 |
| 580 | 20250502 | 092600 | 1896622475 | 38000 | 37950 | 38000 | 37850 | 1405 |
| 581 | 20250502 | 092500 | 1843322425 | 38000 | 37950 | 38000 | 37950 | 753 |
| 582 | 20250502 | 092400 | 1814722575 | 37950 | 37850 | 37950 | 37850 | 1893 |
| 583 | 20250502 | 092300 | 1743027125 | 37850 | 37850 | 37950 | 37800 | 2942 |
| 584 | 20250502 | 092200 | 1631608975 | 37850 | 37900 | 37950 | 37850 | 2127 |
| 585 | 20250502 | 092100 | 1551039925 | 37850 | 37850 | 37950 | 37850 | 2238 |
| 586 | 20250502 | 092000 | 1466303725 | 37850 | 37950 | 37950 | 37850 | 2619 |
| 587 | 20250502 | 091900 | 1367042175 | 37950 | 38050 | 38050 | 37950 | 1358 |
| 588 | 20250502 | 091800 | 1315499025 | 38000 | 38000 | 38050 | 38000 | 204 |
| 589 | 20250502 | 091700 | 1307746375 | 38050 | 38000 | 38050 | 38000 | 561 |
| 590 | 20250502 | 091600 | 1286428125 | 38050 | 38100 | 38100 | 38000 | 904 |
| 591 | 20250502 | 091500 | 1252068975 | 38050 | 38050 | 38050 | 38000 | 1278 |
| 592 | 20250502 | 091400 | 1203471725 | 38000 | 38000 | 38050 | 37950 | 794 |
| 593 | 20250502 | 091300 | 1173302725 | 37950 | 38000 | 38000 | 37950 | 607 |
| 594 | 20250502 | 091200 | 1150264250 | 38000 | 38000 | 38000 | 37900 | 1225 |
| 595 | 20250502 | 091100 | 1103766250 | 38000 | 38000 | 38000 | 37900 | 3100 |
| 596 | 20250502 | 091000 | 986120000 | 38000 | 38050 | 38050 | 38000 | 2538 |
| 597 | 20250502 | 090900 | 889665850 | 38050 | 38100 | 38100 | 38000 | 642 |
| 598 | 20250502 | 090800 | 865262925 | 38050 | 38050 | 38100 | 38000 | 1807 |
| 599 | 20250502 | 090700 | 796503050 | 38100 | 38150 | 38200 | 38050 | 5302 |
| 600 | 20250502 | 090600 | 594239100 | 38150 | 38100 | 38200 | 38100 | 1218 |
| 601 | 20250502 | 090500 | 547791600 | 38150 | 38100 | 38150 | 38050 | 1719 |
| 602 | 20250502 | 090400 | 482291200 | 38100 | 38100 | 38150 | 38050 | 1361 |
| 603 | 20250502 | 090300 | 430457700 | 38100 | 38300 | 38300 | 38000 | 4428 |
| 604 | 20250502 | 090200 | 261583600 | 38250 | 38450 | 38450 | 38250 | 415 |
| 605 | 20250502 | 090100 | 245689850 | 38350 | 38350 | 38500 | 38300 | 603 |
| 606 | 20250502 | 090000 | 222558650 | 38400 | 38500 | 38550 | 38200 | 5787 |