33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250502 | 190500 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 6734 |
| 3 | 20250502 | 190400 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 4 | 20250502 | 190300 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 5 | 20250502 | 190200 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 6 | 20250502 | 190100 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 7 | 20250502 | 190000 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 8 | 20250502 | 185900 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 9 | 20250502 | 185800 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 10 | 20250502 | 185700 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 11 | 20250502 | 185600 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 12 | 20250502 | 185500 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 13 | 20250502 | 185400 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 14 | 20250502 | 185300 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 15 | 20250502 | 185200 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 16 | 20250502 | 185100 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 17 | 20250502 | 185000 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 18 | 20250502 | 184900 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 19 | 20250502 | 184800 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 20 | 20250502 | 184700 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 21 | 20250502 | 184600 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 22 | 20250502 | 184500 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 23 | 20250502 | 184400 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 24 | 20250502 | 184300 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 25 | 20250502 | 184200 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 26 | 20250502 | 184100 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 27 | 20250502 | 184000 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 28 | 20250502 | 183900 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 29 | 20250502 | 183800 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 30 | 20250502 | 183700 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 31 | 20250502 | 183600 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 32 | 20250502 | 183500 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 6734 |
| 33 | 20250502 | 183400 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 34 | 20250502 | 183300 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 35 | 20250502 | 183200 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 36 | 20250502 | 183100 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 37 | 20250502 | 183000 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 38 | 20250502 | 182900 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 39 | 20250502 | 182800 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 40 | 20250502 | 182700 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 41 | 20250502 | 182600 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 42 | 20250502 | 182500 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 43 | 20250502 | 182400 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 44 | 20250502 | 182300 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 45 | 20250502 | 182200 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 46 | 20250502 | 182100 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 47 | 20250502 | 182000 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 48 | 20250502 | 181900 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 49 | 20250502 | 181800 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 50 | 20250502 | 181700 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 51 | 20250502 | 181600 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 52 | 20250502 | 181500 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 53 | 20250502 | 181400 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 54 | 20250502 | 181300 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 55 | 20250502 | 181200 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 56 | 20250502 | 181100 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 57 | 20250502 | 181000 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 58 | 20250502 | 180900 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 59 | 20250502 | 180800 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 60 | 20250502 | 180700 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 61 | 20250502 | 180600 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 62 | 20250502 | 180500 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 6734 |
| 63 | 20250502 | 180400 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 64 | 20250502 | 180300 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 65 | 20250502 | 180200 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 66 | 20250502 | 180100 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 67 | 20250502 | 180000 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 68 | 20250502 | 175900 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 69 | 20250502 | 175800 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 70 | 20250502 | 175700 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 71 | 20250502 | 175600 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 72 | 20250502 | 175500 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 73 | 20250502 | 175400 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 74 | 20250502 | 175300 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 75 | 20250502 | 175200 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 76 | 20250502 | 175100 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 77 | 20250502 | 175000 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 78 | 20250502 | 174900 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 79 | 20250502 | 174800 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 80 | 20250502 | 174700 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 81 | 20250502 | 174600 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 82 | 20250502 | 174500 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 83 | 20250502 | 174400 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 84 | 20250502 | 174300 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 85 | 20250502 | 174200 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 86 | 20250502 | 174100 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 87 | 20250502 | 174000 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 88 | 20250502 | 173900 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 89 | 20250502 | 173800 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 90 | 20250502 | 173700 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 91 | 20250502 | 173600 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 92 | 20250502 | 173500 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 6734 |
| 93 | 20250502 | 173400 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 94 | 20250502 | 173300 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 95 | 20250502 | 173200 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 96 | 20250502 | 173100 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 97 | 20250502 | 173000 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 98 | 20250502 | 172900 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 99 | 20250502 | 172800 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 100 | 20250502 | 172700 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 101 | 20250502 | 172600 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 102 | 20250502 | 172500 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 103 | 20250502 | 172400 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 104 | 20250502 | 172300 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 105 | 20250502 | 172200 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 106 | 20250502 | 172100 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 107 | 20250502 | 172000 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 108 | 20250502 | 171900 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 109 | 20250502 | 171800 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 110 | 20250502 | 171700 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 111 | 20250502 | 171600 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 112 | 20250502 | 171500 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 113 | 20250502 | 171400 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 114 | 20250502 | 171300 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 115 | 20250502 | 171200 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 116 | 20250502 | 171100 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 117 | 20250502 | 171000 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 118 | 20250502 | 170900 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 119 | 20250502 | 170800 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 120 | 20250502 | 170700 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 121 | 20250502 | 170600 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 122 | 20250502 | 170500 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 6734 |
| 123 | 20250502 | 170400 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 124 | 20250502 | 170300 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 125 | 20250502 | 170200 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 126 | 20250502 | 170100 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 127 | 20250502 | 170000 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 128 | 20250502 | 165900 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 129 | 20250502 | 165800 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 130 | 20250502 | 165700 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 131 | 20250502 | 165600 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 132 | 20250502 | 165500 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 133 | 20250502 | 165400 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 134 | 20250502 | 165300 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 135 | 20250502 | 165200 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 136 | 20250502 | 165100 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 137 | 20250502 | 165000 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 138 | 20250502 | 164900 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 139 | 20250502 | 164800 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 140 | 20250502 | 164700 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 141 | 20250502 | 164600 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 142 | 20250502 | 164500 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 143 | 20250502 | 164400 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 144 | 20250502 | 164300 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 145 | 20250502 | 164200 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 146 | 20250502 | 164100 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 147 | 20250502 | 164000 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 148 | 20250502 | 163900 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 149 | 20250502 | 163800 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 150 | 20250502 | 163700 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 151 | 20250502 | 163600 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 152 | 20250502 | 163500 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 6734 |
| 153 | 20250502 | 163400 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 154 | 20250502 | 163300 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 155 | 20250502 | 163200 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 156 | 20250502 | 163100 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 157 | 20250502 | 163000 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 158 | 20250502 | 162900 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 159 | 20250502 | 162800 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 160 | 20250502 | 162700 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 161 | 20250502 | 162600 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 162 | 20250502 | 162500 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 163 | 20250502 | 162400 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 164 | 20250502 | 162300 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 165 | 20250502 | 162200 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 166 | 20250502 | 162100 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 167 | 20250502 | 162000 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 168 | 20250502 | 161900 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 169 | 20250502 | 161800 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 170 | 20250502 | 161700 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 171 | 20250502 | 161600 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 172 | 20250502 | 161500 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 173 | 20250502 | 161400 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 174 | 20250502 | 161300 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 175 | 20250502 | 161200 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 176 | 20250502 | 161100 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 177 | 20250502 | 161000 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 178 | 20250502 | 160900 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 179 | 20250502 | 160800 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 180 | 20250502 | 160700 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 181 | 20250502 | 160600 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 182 | 20250502 | 160500 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 6734 |
| 183 | 20250502 | 160400 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 184 | 20250502 | 160300 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 185 | 20250502 | 160200 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 186 | 20250502 | 160100 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 187 | 20250502 | 160000 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 188 | 20250502 | 155900 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 189 | 20250502 | 155800 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 190 | 20250502 | 155700 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 191 | 20250502 | 155600 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 192 | 20250502 | 155500 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 193 | 20250502 | 155400 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 194 | 20250502 | 155300 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 195 | 20250502 | 155200 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 196 | 20250502 | 155100 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 197 | 20250502 | 155000 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 198 | 20250502 | 154900 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 199 | 20250502 | 154800 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 200 | 20250502 | 154700 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 201 | 20250502 | 154600 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 202 | 20250502 | 154500 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 203 | 20250502 | 154400 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 204 | 20250502 | 154300 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 205 | 20250502 | 154200 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 206 | 20250502 | 154100 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 207 | 20250502 | 154000 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 208 | 20250502 | 153900 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 209 | 20250502 | 153800 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 210 | 20250502 | 153700 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 211 | 20250502 | 153600 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 212 | 20250502 | 153500 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 6734 |
| 213 | 20250502 | 153400 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 214 | 20250502 | 153300 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 215 | 20250502 | 153200 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 216 | 20250502 | 153100 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 217 | 20250502 | 153000 | 14044738100 | 34050 | 34050 | 34050 | 34050 | 6734 |
| 218 | 20250502 | 152900 | 13815445400 | 33950 | 33950 | 33950 | 33950 | 0 |
| 219 | 20250502 | 152800 | 13815445400 | 33950 | 33950 | 33950 | 33950 | 0 |
| 220 | 20250502 | 152700 | 13815445400 | 33950 | 33950 | 33950 | 33950 | 0 |
| 221 | 20250502 | 152600 | 13815445400 | 33950 | 33950 | 33950 | 33950 | 0 |
| 222 | 20250502 | 152500 | 13815445400 | 33950 | 33950 | 33950 | 33950 | 0 |
| 223 | 20250502 | 152400 | 13815445400 | 33950 | 33950 | 33950 | 33950 | 0 |
| 224 | 20250502 | 152300 | 13815445400 | 33950 | 33950 | 33950 | 33950 | 0 |
| 225 | 20250502 | 152200 | 13815445400 | 33950 | 33950 | 33950 | 33950 | 0 |
| 226 | 20250502 | 152100 | 13815445400 | 33950 | 33950 | 33950 | 33950 | 0 |
| 227 | 20250502 | 152000 | 13815445400 | 33950 | 33950 | 33950 | 33950 | 0 |
| 228 | 20250502 | 151900 | 13815445400 | 33950 | 33950 | 34000 | 33900 | 992 |
| 229 | 20250502 | 151800 | 13781758225 | 33950 | 33950 | 34000 | 33950 | 955 |
| 230 | 20250502 | 151700 | 13749334575 | 34000 | 33950 | 34000 | 33950 | 1527 |
| 231 | 20250502 | 151600 | 13697457875 | 34000 | 34000 | 34000 | 33950 | 884 |
| 232 | 20250502 | 151500 | 13667434825 | 34000 | 34000 | 34050 | 33950 | 1045 |
| 233 | 20250502 | 151400 | 13631927925 | 34000 | 34050 | 34050 | 34000 | 838 |
| 234 | 20250502 | 151300 | 13603428775 | 34000 | 34050 | 34050 | 34000 | 920 |
| 235 | 20250502 | 151200 | 13572140425 | 34000 | 34000 | 34050 | 34000 | 354 |
| 236 | 20250502 | 151100 | 13560098825 | 34050 | 34000 | 34050 | 34000 | 378 |
| 237 | 20250502 | 151000 | 13547239225 | 34000 | 34025 | 34050 | 33950 | 754 |
| 238 | 20250502 | 150900 | 13521599575 | 34025 | 33950 | 34025 | 33950 | 1155 |
| 239 | 20250502 | 150800 | 13482355350 | 33950 | 33950 | 34000 | 33950 | 513 |
| 240 | 20250502 | 150700 | 13464930950 | 33950 | 33950 | 34000 | 33950 | 1495 |
| 241 | 20250502 | 150600 | 13414162000 | 34000 | 33950 | 34000 | 33950 | 1202 |
| 242 | 20250502 | 150500 | 13373310900 | 33950 | 34000 | 34000 | 33950 | 721 |
| 243 | 20250502 | 150400 | 13348824450 | 34000 | 33950 | 34000 | 33950 | 1010 |
| 244 | 20250502 | 150300 | 13314498550 | 34000 | 34000 | 34050 | 33950 | 1514 |
| 245 | 20250502 | 150200 | 13263055700 | 34000 | 34000 | 34050 | 34000 | 1460 |
| 246 | 20250502 | 150100 | 13213412550 | 34050 | 34050 | 34050 | 34000 | 524 |
| 247 | 20250502 | 150000 | 13195592300 | 34050 | 34050 | 34100 | 34000 | 384 |
| 248 | 20250502 | 145900 | 13182516550 | 34050 | 34000 | 34100 | 34000 | 1518 |
| 249 | 20250502 | 145800 | 13130831200 | 34000 | 34000 | 34050 | 34000 | 326 |
| 250 | 20250502 | 145700 | 13119745600 | 34000 | 34000 | 34050 | 34000 | 570 |
| 251 | 20250502 | 145600 | 13100359950 | 34050 | 34000 | 34050 | 34000 | 463 |
| 252 | 20250502 | 145500 | 13084609150 | 34050 | 34050 | 34100 | 34050 | 665 |
| 253 | 20250502 | 145400 | 13061959650 | 34050 | 34050 | 34100 | 34000 | 477 |
| 254 | 20250502 | 145300 | 13045725050 | 34100 | 34100 | 34100 | 34050 | 405 |
| 255 | 20250502 | 145200 | 13031931850 | 34050 | 34100 | 34100 | 34000 | 357 |
| 256 | 20250502 | 145100 | 13019781800 | 34100 | 34100 | 34100 | 34000 | 1062 |
| 257 | 20250502 | 145000 | 12983623500 | 34050 | 34050 | 34100 | 34050 | 556 |
| 258 | 20250502 | 144900 | 12964684500 | 34050 | 34100 | 34100 | 34050 | 596 |
| 259 | 20250502 | 144800 | 12944376400 | 34100 | 34150 | 34150 | 34100 | 583 |
| 260 | 20250502 | 144700 | 12924493850 | 34100 | 34100 | 34150 | 34100 | 385 |
| 261 | 20250502 | 144600 | 12911364350 | 34100 | 34100 | 34150 | 34100 | 770 |
| 262 | 20250502 | 144500 | 12885105400 | 34150 | 34100 | 34150 | 34100 | 381 |
| 263 | 20250502 | 144400 | 12872111100 | 34100 | 34100 | 34150 | 34100 | 358 |
| 264 | 20250502 | 144300 | 12859900100 | 34150 | 34100 | 34150 | 34100 | 327 |
| 265 | 20250502 | 144200 | 12848746900 | 34100 | 34100 | 34200 | 34100 | 1353 |
| 266 | 20250502 | 144100 | 12802591650 | 34150 | 34150 | 34150 | 34100 | 443 |
| 267 | 20250502 | 144000 | 12787472400 | 34150 | 34150 | 34150 | 34100 | 312 |
| 268 | 20250502 | 143900 | 12776826200 | 34150 | 34100 | 34150 | 34100 | 386 |
| 269 | 20250502 | 143800 | 12763656300 | 34150 | 34150 | 34200 | 34100 | 304 |
| 270 | 20250502 | 143700 | 12753276300 | 34150 | 34150 | 34200 | 34100 | 450 |
| 271 | 20250502 | 143600 | 12737910900 | 34150 | 34150 | 34200 | 34150 | 503 |
| 272 | 20250502 | 143500 | 12720729250 | 34150 | 34150 | 34200 | 34150 | 753 |
| 273 | 20250502 | 143400 | 12695010650 | 34150 | 34150 | 34200 | 34150 | 675 |
| 274 | 20250502 | 143300 | 12671951800 | 34150 | 34200 | 34200 | 34150 | 432 |
| 275 | 20250502 | 143200 | 12657187350 | 34200 | 34150 | 34200 | 34150 | 249 |
| 276 | 20250502 | 143100 | 12648681100 | 34150 | 34150 | 34200 | 34150 | 332 |
| 277 | 20250502 | 143000 | 12637341475 | 34200 | 34150 | 34200 | 34150 | 187 |
| 278 | 20250502 | 142900 | 12630951225 | 34200 | 34150 | 34250 | 34150 | 279 |
| 279 | 20250502 | 142800 | 12621413175 | 34250 | 34150 | 34250 | 34100 | 2831 |
| 280 | 20250502 | 142700 | 12524686325 | 34200 | 34150 | 34200 | 34150 | 434 |
| 281 | 20250502 | 142600 | 12509863025 | 34200 | 34150 | 34200 | 34150 | 455 |
| 282 | 20250502 | 142500 | 12494317475 | 34150 | 34200 | 34200 | 34100 | 1202 |
| 283 | 20250502 | 142400 | 12453295925 | 34150 | 34150 | 34200 | 34150 | 226 |
| 284 | 20250502 | 142300 | 12445576775 | 34150 | 34250 | 34250 | 34150 | 976 |
| 285 | 20250502 | 142200 | 12412220875 | 34250 | 34200 | 34250 | 34200 | 272 |
| 286 | 20250502 | 142100 | 12402916375 | 34200 | 34200 | 34250 | 34200 | 474 |
| 287 | 20250502 | 142000 | 12386703125 | 34200 | 34200 | 34250 | 34200 | 403 |
| 288 | 20250502 | 141900 | 12372918625 | 34250 | 34200 | 34250 | 34200 | 323 |
| 289 | 20250502 | 141800 | 12361870425 | 34250 | 34200 | 34250 | 34200 | 458 |
| 290 | 20250502 | 141700 | 12346204625 | 34250 | 34200 | 34250 | 34200 | 280 |
| 291 | 20250502 | 141600 | 12336625825 | 34250 | 34200 | 34250 | 34200 | 243 |
| 292 | 20250502 | 141500 | 12328311725 | 34250 | 34200 | 34250 | 34150 | 457 |
| 293 | 20250502 | 141400 | 12312681975 | 34200 | 34150 | 34200 | 34150 | 114 |
| 294 | 20250502 | 141300 | 12308786625 | 34150 | 34250 | 34250 | 34150 | 645 |
| 295 | 20250502 | 141200 | 12286734375 | 34200 | 34150 | 34250 | 34150 | 263 |
| 296 | 20250502 | 141100 | 12277742875 | 34150 | 34200 | 34200 | 34150 | 677 |
| 297 | 20250502 | 141000 | 12254597525 | 34200 | 34200 | 34250 | 34200 | 554 |
| 298 | 20250502 | 140900 | 12235649025 | 34200 | 34200 | 34250 | 34200 | 420 |
| 299 | 20250502 | 140800 | 12221282825 | 34200 | 34300 | 34300 | 34200 | 2723 |
| 300 | 20250502 | 140700 | 12128079825 | 34300 | 34250 | 34300 | 34250 | 227 |
| 301 | 20250502 | 140600 | 12120300275 | 34250 | 34250 | 34300 | 34250 | 452 |
| 302 | 20250502 | 140500 | 12104804125 | 34250 | 34250 | 34300 | 34250 | 971 |
| 303 | 20250502 | 140400 | 12071501275 | 34250 | 34300 | 34350 | 34250 | 511 |
| 304 | 20250502 | 140300 | 12053976725 | 34300 | 34350 | 34350 | 34250 | 1216 |
| 305 | 20250502 | 140200 | 12012276375 | 34300 | 34350 | 34350 | 34300 | 1957 |
| 306 | 20250502 | 140100 | 11945088875 | 34350 | 34300 | 34350 | 34300 | 359 |
| 307 | 20250502 | 140000 | 11932771475 | 34350 | 34300 | 34350 | 34300 | 320 |
| 308 | 20250502 | 135900 | 11921792975 | 34350 | 34350 | 34350 | 34300 | 255 |
| 309 | 20250502 | 135800 | 11913041025 | 34350 | 34350 | 34400 | 34350 | 1642 |
| 310 | 20250502 | 135700 | 11856635425 | 34350 | 34375 | 34400 | 34350 | 503 |
| 311 | 20250502 | 135600 | 11839353675 | 34350 | 34350 | 34400 | 34300 | 3954 |
| 312 | 20250502 | 135500 | 11703535025 | 34350 | 34250 | 34350 | 34250 | 4025 |
| 313 | 20250502 | 135400 | 11565471275 | 34250 | 34250 | 34300 | 34250 | 173 |
| 314 | 20250502 | 135300 | 11559544175 | 34250 | 34200 | 34300 | 34200 | 2762 |
| 315 | 20250502 | 135200 | 11464938575 | 34250 | 34250 | 34250 | 34200 | 408 |
| 316 | 20250502 | 135100 | 11450969575 | 34200 | 34250 | 34250 | 34200 | 434 |
| 317 | 20250502 | 135000 | 11436123525 | 34200 | 34250 | 34250 | 34200 | 237 |
| 318 | 20250502 | 134900 | 11428013575 | 34250 | 34250 | 34250 | 34200 | 263 |
| 319 | 20250502 | 134800 | 11419012475 | 34250 | 34200 | 34250 | 34200 | 125 |
| 320 | 20250502 | 134700 | 11414734125 | 34250 | 34200 | 34250 | 34200 | 513 |
| 321 | 20250502 | 134600 | 11397184675 | 34250 | 34150 | 34250 | 34150 | 577 |
| 322 | 20250502 | 134500 | 11377455675 | 34200 | 34150 | 34200 | 34150 | 221 |
| 323 | 20250502 | 134400 | 11369901525 | 34150 | 34250 | 34250 | 34150 | 694 |
| 324 | 20250502 | 134300 | 11346163375 | 34200 | 34300 | 34300 | 34200 | 4622 |
| 325 | 20250502 | 134200 | 11187857925 | 34300 | 34225 | 34300 | 34200 | 674 |
| 326 | 20250502 | 134100 | 11164771300 | 34250 | 34250 | 34250 | 34200 | 180 |
| 327 | 20250502 | 134000 | 11158612000 | 34200 | 34200 | 34300 | 34200 | 951 |
| 328 | 20250502 | 133900 | 11126050700 | 34200 | 34150 | 34200 | 34150 | 547 |
| 329 | 20250502 | 133800 | 11107352650 | 34200 | 34200 | 34250 | 34150 | 1526 |
| 330 | 20250502 | 133700 | 11055159600 | 34250 | 34250 | 34250 | 34200 | 276 |
| 331 | 20250502 | 133600 | 11045715550 | 34250 | 34250 | 34250 | 34200 | 1620 |
| 332 | 20250502 | 133500 | 10990234125 | 34250 | 34250 | 34350 | 34200 | 4732 |
| 333 | 20250502 | 133400 | 10828025500 | 34300 | 34250 | 34300 | 34200 | 1754 |
| 334 | 20250502 | 133300 | 10767952700 | 34200 | 34100 | 34250 | 34100 | 4967 |
| 335 | 20250502 | 133200 | 10598171400 | 34150 | 34100 | 34150 | 34100 | 320 |
| 336 | 20250502 | 133100 | 10587253650 | 34150 | 34150 | 34150 | 34100 | 126 |
| 337 | 20250502 | 133000 | 10582955050 | 34100 | 34100 | 34100 | 34050 | 2908 |
| 338 | 20250502 | 132900 | 10483798250 | 34100 | 34100 | 34100 | 34050 | 1820 |
| 339 | 20250502 | 132800 | 10421741850 | 34050 | 34050 | 34100 | 34050 | 1627 |
| 340 | 20250502 | 132700 | 10366265050 | 34100 | 34050 | 34100 | 34050 | 56 |
| 341 | 20250502 | 132600 | 10364357850 | 34050 | 34050 | 34100 | 34050 | 327 |
| 342 | 20250502 | 132500 | 10353223350 | 34050 | 34050 | 34150 | 34050 | 269 |
| 343 | 20250502 | 132400 | 10344052475 | 34100 | 34000 | 34150 | 34000 | 4236 |
| 344 | 20250502 | 132300 | 10200010025 | 34000 | 34050 | 34100 | 34000 | 6409 |
| 345 | 20250502 | 132200 | 9981991675 | 34050 | 34100 | 34100 | 34050 | 3259 |
| 346 | 20250502 | 132100 | 9870874125 | 34100 | 34100 | 34150 | 34050 | 206 |
| 347 | 20250502 | 132000 | 9863852825 | 34100 | 34100 | 34150 | 34100 | 1395 |
| 348 | 20250502 | 131900 | 9816268625 | 34050 | 34000 | 34100 | 34000 | 1295 |
| 349 | 20250502 | 131800 | 9772151125 | 34000 | 33950 | 34000 | 33950 | 331 |
| 350 | 20250502 | 131700 | 9760902275 | 34000 | 33900 | 34000 | 33900 | 300 |
| 351 | 20250502 | 131600 | 9750716725 | 33900 | 33900 | 33950 | 33900 | 116 |
| 352 | 20250502 | 131500 | 9746784275 | 33900 | 33900 | 33950 | 33900 | 304 |
| 353 | 20250502 | 131400 | 9736478625 | 33900 | 34000 | 34000 | 33900 | 1588 |
| 354 | 20250502 | 131300 | 9682565275 | 33950 | 33950 | 34000 | 33950 | 319 |
| 355 | 20250502 | 131200 | 9671734175 | 33950 | 33950 | 34000 | 33950 | 119 |
| 356 | 20250502 | 131100 | 9667693325 | 33950 | 33950 | 34000 | 33950 | 254 |
| 357 | 20250502 | 131000 | 9659065675 | 33950 | 34000 | 34050 | 33950 | 540 |
| 358 | 20250502 | 130900 | 9640705625 | 34000 | 34000 | 34050 | 33950 | 558 |
| 359 | 20250502 | 130800 | 9621734175 | 34050 | 34000 | 34050 | 33950 | 801 |
| 360 | 20250502 | 130700 | 9594503775 | 34000 | 34000 | 34050 | 34000 | 347 |
| 361 | 20250502 | 130600 | 9582705725 | 34000 | 34000 | 34000 | 34000 | 180 |
| 362 | 20250502 | 130500 | 9576585725 | 34000 | 34000 | 34000 | 34000 | 114 |
| 363 | 20250502 | 130400 | 9572709725 | 34000 | 34050 | 34050 | 34000 | 144 |
| 364 | 20250502 | 130300 | 9567813575 | 34050 | 34000 | 34050 | 34000 | 1294 |
| 365 | 20250502 | 130200 | 9523796175 | 34000 | 34000 | 34050 | 34000 | 406 |
| 366 | 20250502 | 130100 | 9509991875 | 34000 | 34000 | 34050 | 34000 | 334 |
| 367 | 20250502 | 130000 | 9498622825 | 34050 | 34050 | 34050 | 34000 | 310 |
| 368 | 20250502 | 125900 | 9488070125 | 34000 | 34050 | 34050 | 34000 | 437 |
| 369 | 20250502 | 125800 | 9473197675 | 34050 | 34050 | 34100 | 34050 | 207 |
| 370 | 20250502 | 125700 | 9466149275 | 34050 | 34050 | 34050 | 34050 | 80 |
| 371 | 20250502 | 125600 | 9463425275 | 34050 | 34050 | 34100 | 34050 | 160 |
| 372 | 20250502 | 125500 | 9457977025 | 34050 | 34050 | 34050 | 34050 | 399 |
| 373 | 20250502 | 125400 | 9444391075 | 34050 | 34050 | 34100 | 34050 | 226 |
| 374 | 20250502 | 125300 | 9436688225 | 34100 | 34050 | 34100 | 34050 | 367 |
| 375 | 20250502 | 125200 | 9424183875 | 34050 | 34100 | 34100 | 34050 | 726 |
| 376 | 20250502 | 125100 | 9399429175 | 34100 | 34100 | 34150 | 34050 | 1414 |
| 377 | 20250502 | 125000 | 9351196600 | 34100 | 34100 | 34150 | 34100 | 1045 |
| 378 | 20250502 | 124900 | 9315561300 | 34150 | 34150 | 34150 | 34100 | 87 |
| 379 | 20250502 | 124800 | 9312593700 | 34150 | 34100 | 34150 | 34100 | 389 |
| 380 | 20250502 | 124700 | 9299327900 | 34100 | 34100 | 34150 | 34100 | 79 |
| 381 | 20250502 | 124600 | 9296633800 | 34100 | 34100 | 34150 | 34100 | 1196 |
| 382 | 20250502 | 124500 | 9255812800 | 34100 | 34050 | 34150 | 34050 | 744 |
| 383 | 20250502 | 124400 | 9230451700 | 34050 | 34050 | 34100 | 34000 | 812 |
| 384 | 20250502 | 124300 | 9202808200 | 34050 | 34050 | 34100 | 34050 | 155 |
| 385 | 20250502 | 124200 | 9197529350 | 34050 | 34100 | 34150 | 34050 | 175 |
| 386 | 20250502 | 124100 | 9191566750 | 34050 | 34100 | 34100 | 34050 | 1342 |
| 387 | 20250502 | 124000 | 9145806200 | 34100 | 34050 | 34150 | 34050 | 1704 |
| 388 | 20250502 | 123900 | 9087708700 | 34100 | 34100 | 34100 | 34050 | 463 |
| 389 | 20250502 | 123800 | 9071926300 | 34100 | 34000 | 34200 | 34000 | 7187 |
| 390 | 20250502 | 123700 | 8826947850 | 34000 | 33900 | 34000 | 33900 | 3549 |
| 391 | 20250502 | 123600 | 8706491950 | 33900 | 33850 | 33950 | 33850 | 616 |
| 392 | 20250502 | 123500 | 8685613300 | 33900 | 33850 | 33900 | 33850 | 197 |
| 393 | 20250502 | 123400 | 8678943300 | 33850 | 33850 | 33900 | 33850 | 64 |
| 394 | 20250502 | 123300 | 8676774850 | 33900 | 33900 | 33950 | 33850 | 665 |
| 395 | 20250502 | 123200 | 8654236550 | 33850 | 33850 | 33900 | 33850 | 245 |
| 396 | 20250502 | 123100 | 8645936300 | 33900 | 33850 | 33900 | 33850 | 722 |
| 397 | 20250502 | 123000 | 8621464900 | 33850 | 33850 | 33900 | 33850 | 199 |
| 398 | 20250502 | 122900 | 8614722300 | 33850 | 33850 | 33950 | 33850 | 1417 |
| 399 | 20250502 | 122800 | 8566695550 | 33850 | 33900 | 33900 | 33850 | 156 |
| 400 | 20250502 | 122700 | 8561413400 | 33900 | 33850 | 33900 | 33850 | 152 |
| 401 | 20250502 | 122600 | 8556264150 | 33850 | 33850 | 33850 | 33850 | 113 |
| 402 | 20250502 | 122500 | 8552439100 | 33850 | 33850 | 33900 | 33850 | 206 |
| 403 | 20250502 | 122400 | 8545465750 | 33850 | 33850 | 33850 | 33850 | 74 |
| 404 | 20250502 | 122300 | 8542960850 | 33850 | 33850 | 33850 | 33850 | 52 |
| 405 | 20250502 | 122200 | 8541200650 | 33850 | 33850 | 33900 | 33850 | 797 |
| 406 | 20250502 | 122100 | 8514193450 | 33850 | 33900 | 33900 | 33850 | 1962 |
| 407 | 20250502 | 122000 | 8447689150 | 33900 | 33900 | 33900 | 33900 | 28 |
| 408 | 20250502 | 121900 | 8446739950 | 33900 | 33900 | 33950 | 33900 | 76 |
| 409 | 20250502 | 121800 | 8444163400 | 33900 | 33850 | 33950 | 33850 | 700 |
| 410 | 20250502 | 121700 | 8420435650 | 33900 | 33875 | 33900 | 33850 | 995 |
| 411 | 20250502 | 121600 | 8386707225 | 33900 | 33850 | 33900 | 33850 | 413 |
| 412 | 20250502 | 121500 | 8372711675 | 33850 | 33850 | 33900 | 33850 | 242 |
| 413 | 20250502 | 121400 | 8364518725 | 33850 | 33850 | 33900 | 33850 | 385 |
| 414 | 20250502 | 121300 | 8351476375 | 33850 | 33850 | 33900 | 33850 | 56 |
| 415 | 20250502 | 121200 | 8349579475 | 33900 | 33850 | 33900 | 33850 | 303 |
| 416 | 20250502 | 121100 | 8339313625 | 33850 | 33850 | 33900 | 33850 | 217 |
| 417 | 20250502 | 121000 | 8331966875 | 33900 | 33850 | 33900 | 33850 | 235 |
| 418 | 20250502 | 120900 | 8324011425 | 33850 | 33850 | 33900 | 33850 | 150 |
| 419 | 20250502 | 120800 | 8318933725 | 33850 | 33900 | 33900 | 33850 | 316 |
| 420 | 20250502 | 120700 | 8308229325 | 33900 | 33900 | 33900 | 33850 | 1728 |
| 421 | 20250502 | 120600 | 8249652175 | 33900 | 33900 | 33900 | 33900 | 151 |
| 422 | 20250502 | 120500 | 8244533275 | 33900 | 33900 | 33950 | 33900 | 589 |
| 423 | 20250502 | 120400 | 8224564775 | 33900 | 33900 | 33950 | 33900 | 373 |
| 424 | 20250502 | 120300 | 8211908725 | 33950 | 33900 | 33950 | 33900 | 131 |
| 425 | 20250502 | 120200 | 8207464825 | 33950 | 33950 | 33950 | 33900 | 711 |
| 426 | 20250502 | 120100 | 8183361325 | 33950 | 34000 | 34000 | 33950 | 1490 |
| 427 | 20250502 | 120000 | 8132773875 | 33950 | 33950 | 34000 | 33950 | 2217 |
| 428 | 20250502 | 115900 | 8057500325 | 33950 | 34000 | 34000 | 33950 | 847 |
| 429 | 20250502 | 115800 | 8028733625 | 34000 | 34050 | 34050 | 33950 | 2341 |
| 430 | 20250502 | 115700 | 7949232725 | 33950 | 33950 | 34000 | 33900 | 1616 |
| 431 | 20250502 | 115600 | 7894310425 | 34000 | 34000 | 34000 | 33950 | 2489 |
| 432 | 20250502 | 115500 | 7809704075 | 34000 | 33850 | 34000 | 33850 | 5113 |
| 433 | 20250502 | 115400 | 7636092375 | 33850 | 33850 | 33900 | 33850 | 308 |
| 434 | 20250502 | 115300 | 7625665925 | 33850 | 33850 | 33900 | 33850 | 491 |
| 435 | 20250502 | 115200 | 7609031475 | 33850 | 33850 | 33850 | 33850 | 1189 |
| 436 | 20250502 | 115100 | 7568783825 | 33850 | 33850 | 33900 | 33850 | 185 |
| 437 | 20250502 | 115000 | 7562521475 | 33800 | 33800 | 33900 | 33800 | 243 |
| 438 | 20250502 | 114900 | 7554298725 | 33800 | 33800 | 33900 | 33800 | 395 |
| 439 | 20250502 | 114800 | 7540930075 | 33800 | 33800 | 33850 | 33800 | 131 |
| 440 | 20250502 | 114700 | 7536502225 | 33800 | 33750 | 33850 | 33750 | 2191 |
| 441 | 20250502 | 114600 | 7462361225 | 33800 | 33800 | 33800 | 33800 | 186 |
| 442 | 20250502 | 114500 | 7456074425 | 33800 | 33800 | 33800 | 33750 | 316 |
| 443 | 20250502 | 114400 | 7445394825 | 33800 | 33750 | 33800 | 33750 | 760 |
| 444 | 20250502 | 114300 | 7419715175 | 33750 | 33750 | 33750 | 33750 | 183 |
| 445 | 20250502 | 114200 | 7413538925 | 33750 | 33750 | 33750 | 33700 | 326 |
| 446 | 20250502 | 114100 | 7402548775 | 33700 | 33700 | 33750 | 33700 | 1316 |
| 447 | 20250502 | 114000 | 7358198875 | 33700 | 33700 | 33750 | 33700 | 671 |
| 448 | 20250502 | 113900 | 7335577975 | 33700 | 33750 | 33800 | 33700 | 1202 |
| 449 | 20250502 | 113800 | 7295048675 | 33800 | 33750 | 33800 | 33750 | 263 |
| 450 | 20250502 | 113700 | 7286161525 | 33750 | 33750 | 33800 | 33750 | 999 |
| 451 | 20250502 | 113600 | 7252445025 | 33750 | 33750 | 33800 | 33750 | 1695 |
| 452 | 20250502 | 113500 | 7195213275 | 33750 | 33750 | 33800 | 33750 | 180 |
| 453 | 20250502 | 113400 | 7189136325 | 33750 | 33750 | 33800 | 33750 | 1238 |
| 454 | 20250502 | 113300 | 7147353725 | 33750 | 33800 | 33800 | 33750 | 223 |
| 455 | 20250502 | 113200 | 7139826125 | 33850 | 33850 | 33850 | 33800 | 864 |
| 456 | 20250502 | 113100 | 7110596925 | 33800 | 33850 | 33850 | 33800 | 1265 |
| 457 | 20250502 | 113000 | 7067833575 | 33850 | 33800 | 33900 | 33800 | 888 |
| 458 | 20250502 | 112900 | 7037787875 | 33800 | 33800 | 33900 | 33800 | 2313 |
| 459 | 20250502 | 112800 | 6959555425 | 33800 | 33750 | 33850 | 33750 | 125 |
| 460 | 20250502 | 112700 | 6955330675 | 33750 | 33800 | 33800 | 33750 | 551 |
| 461 | 20250502 | 112600 | 6936724725 | 33800 | 33800 | 33800 | 33750 | 1281 |
| 462 | 20250502 | 112500 | 6893474525 | 33800 | 33850 | 33900 | 33800 | 91 |
| 463 | 20250502 | 112400 | 6890395475 | 33850 | 33900 | 33950 | 33800 | 1459 |
| 464 | 20250502 | 112300 | 6841044775 | 33900 | 33850 | 33900 | 33800 | 1085 |
| 465 | 20250502 | 112200 | 6804300625 | 33850 | 33750 | 33900 | 33750 | 4132 |
| 466 | 20250502 | 112100 | 6664529475 | 33750 | 33700 | 33750 | 33650 | 6209 |
| 467 | 20250502 | 112000 | 6455366575 | 33650 | 33600 | 33700 | 33600 | 574 |
| 468 | 20250502 | 111900 | 6436051425 | 33650 | 33600 | 33650 | 33600 | 1500 |
| 469 | 20250502 | 111800 | 6385643825 | 33600 | 33650 | 33700 | 33600 | 2145 |
| 470 | 20250502 | 111700 | 6313383175 | 33650 | 33650 | 33650 | 33600 | 544 |
| 471 | 20250502 | 111600 | 6295078875 | 33600 | 33600 | 33650 | 33550 | 1700 |
| 472 | 20250502 | 111500 | 6237998275 | 33600 | 33600 | 33650 | 33550 | 4344 |
| 473 | 20250502 | 111400 | 6091957625 | 33600 | 33600 | 33650 | 33600 | 2093 |
| 474 | 20250502 | 111300 | 6021630625 | 33650 | 33550 | 33650 | 33550 | 654 |
| 475 | 20250502 | 111200 | 5999665375 | 33550 | 33550 | 33600 | 33500 | 870 |
| 476 | 20250502 | 111100 | 5970491725 | 33550 | 33500 | 33550 | 33500 | 1231 |
| 477 | 20250502 | 111000 | 5929250825 | 33500 | 33500 | 33550 | 33500 | 721 |
| 478 | 20250502 | 110900 | 5905096325 | 33500 | 33550 | 33550 | 33450 | 1970 |
| 479 | 20250502 | 110800 | 5839113075 | 33550 | 33500 | 33550 | 33500 | 1007 |
| 480 | 20250502 | 110700 | 5805377925 | 33500 | 33500 | 33550 | 33500 | 722 |
| 481 | 20250502 | 110600 | 5781188075 | 33550 | 33550 | 33550 | 33450 | 1640 |
| 482 | 20250502 | 110500 | 5726274675 | 33500 | 33500 | 33550 | 33500 | 309 |
| 483 | 20250502 | 110400 | 5715922025 | 33450 | 33500 | 33550 | 33450 | 1312 |
| 484 | 20250502 | 110300 | 5671977575 | 33500 | 33550 | 33550 | 33500 | 1125 |
| 485 | 20250502 | 110200 | 5634237025 | 33550 | 33500 | 33550 | 33500 | 1822 |
| 486 | 20250502 | 110100 | 5573149725 | 33550 | 33500 | 33550 | 33450 | 2875 |
| 487 | 20250502 | 110000 | 5476958275 | 33500 | 33500 | 33550 | 33450 | 826 |
| 488 | 20250502 | 105900 | 5449305475 | 33500 | 33500 | 33550 | 33500 | 1616 |
| 489 | 20250502 | 105800 | 5395160525 | 33500 | 33550 | 33550 | 33500 | 140 |
| 490 | 20250502 | 105700 | 5390467125 | 33500 | 33550 | 33550 | 33450 | 717 |
| 491 | 20250502 | 105600 | 5366448375 | 33550 | 33600 | 33600 | 33450 | 1477 |
| 492 | 20250502 | 105500 | 5316993275 | 33500 | 33550 | 33600 | 33500 | 106 |
| 493 | 20250502 | 105400 | 5313436725 | 33500 | 33500 | 33600 | 33450 | 1534 |
| 494 | 20250502 | 105300 | 5262093075 | 33550 | 33500 | 33550 | 33500 | 310 |
| 495 | 20250502 | 105200 | 5251703475 | 33450 | 33550 | 33550 | 33450 | 603 |
| 496 | 20250502 | 105100 | 5231502625 | 33550 | 33500 | 33550 | 33400 | 1568 |
| 497 | 20250502 | 105000 | 5179059775 | 33500 | 33500 | 33550 | 33450 | 671 |
| 498 | 20250502 | 104900 | 5156591525 | 33500 | 33550 | 33550 | 33450 | 1390 |
| 499 | 20250502 | 104800 | 5110045525 | 33550 | 33450 | 33600 | 33450 | 235 |
| 500 | 20250502 | 104700 | 5102166775 | 33500 | 33500 | 33550 | 33500 | 839 |
| 501 | 20250502 | 104600 | 5074056925 | 33500 | 33500 | 33550 | 33450 | 2276 |
| 502 | 20250502 | 104500 | 4997862575 | 33550 | 33450 | 33550 | 33450 | 315 |
| 503 | 20250502 | 104400 | 4987319025 | 33450 | 33500 | 33550 | 33450 | 1725 |
| 504 | 20250502 | 104300 | 4929589275 | 33550 | 33550 | 33550 | 33500 | 55 |
| 505 | 20250502 | 104200 | 4927744875 | 33600 | 33500 | 33600 | 33500 | 667 |
| 506 | 20250502 | 104100 | 4905390425 | 33500 | 33500 | 33600 | 33450 | 1468 |
| 507 | 20250502 | 104000 | 4856224075 | 33600 | 33550 | 33600 | 33500 | 761 |
| 508 | 20250502 | 103900 | 4830711425 | 33500 | 33550 | 33600 | 33500 | 1502 |
| 509 | 20250502 | 103800 | 4780361475 | 33550 | 33500 | 33600 | 33500 | 721 |
| 510 | 20250502 | 103700 | 4756164750 | 33550 | 33550 | 33550 | 33500 | 1680 |
| 511 | 20250502 | 103600 | 4699860950 | 33550 | 33500 | 33550 | 33450 | 1670 |
| 512 | 20250502 | 103500 | 4643966350 | 33500 | 33450 | 33500 | 33450 | 261 |
| 513 | 20250502 | 103400 | 4635229800 | 33500 | 33550 | 33550 | 33450 | 1610 |
| 514 | 20250502 | 103300 | 4581329450 | 33550 | 33500 | 33550 | 33500 | 146 |
| 515 | 20250502 | 103200 | 4576435950 | 33500 | 33500 | 33550 | 33450 | 541 |
| 516 | 20250502 | 103100 | 4558330400 | 33500 | 33450 | 33500 | 33450 | 1571 |
| 517 | 20250502 | 103000 | 4505765050 | 33450 | 33450 | 33500 | 33450 | 653 |
| 518 | 20250502 | 102900 | 4483919150 | 33450 | 33500 | 33500 | 33400 | 1754 |
| 519 | 20250502 | 102800 | 4425246050 | 33450 | 33450 | 33500 | 33450 | 1731 |
| 520 | 20250502 | 102700 | 4367342450 | 33500 | 33450 | 33500 | 33450 | 682 |
| 521 | 20250502 | 102600 | 4344525850 | 33450 | 33500 | 33500 | 33450 | 1225 |
| 522 | 20250502 | 102500 | 4303548050 | 33500 | 33500 | 33500 | 33450 | 184 |
| 523 | 20250502 | 102400 | 4297391600 | 33450 | 33450 | 33500 | 33450 | 1339 |
| 524 | 20250502 | 102300 | 4252597300 | 33450 | 33500 | 33500 | 33450 | 2302 |
| 525 | 20250502 | 102200 | 4175544600 | 33500 | 33450 | 33500 | 33450 | 722 |
| 526 | 20250502 | 102100 | 4151391900 | 33450 | 33500 | 33500 | 33400 | 2882 |
| 527 | 20250502 | 102000 | 4055011500 | 33500 | 33500 | 33500 | 33450 | 1000 |
| 528 | 20250502 | 101900 | 4021547600 | 33450 | 33550 | 33550 | 33450 | 1749 |
| 529 | 20250502 | 101800 | 3962977000 | 33550 | 33550 | 33550 | 33500 | 105 |
| 530 | 20250502 | 101700 | 3959455700 | 33500 | 33500 | 33550 | 33500 | 730 |
| 531 | 20250502 | 101600 | 3934992850 | 33500 | 33500 | 33550 | 33500 | 1682 |
| 532 | 20250502 | 101500 | 3878628350 | 33500 | 33550 | 33600 | 33500 | 613 |
| 533 | 20250502 | 101400 | 3858062450 | 33550 | 33550 | 33600 | 33500 | 1709 |
| 534 | 20250502 | 101300 | 3800786700 | 33550 | 33550 | 33550 | 33500 | 377 |
| 535 | 20250502 | 101200 | 3788153850 | 33500 | 33600 | 33600 | 33500 | 1952 |
| 536 | 20250502 | 101100 | 3722665400 | 33600 | 33600 | 33600 | 33550 | 1294 |
| 537 | 20250502 | 101000 | 3679242450 | 33600 | 33600 | 33650 | 33600 | 1340 |
| 538 | 20250502 | 100900 | 3634217250 | 33600 | 33600 | 33650 | 33600 | 1349 |
| 539 | 20250502 | 100800 | 3588888050 | 33650 | 33650 | 33700 | 33600 | 1082 |
| 540 | 20250502 | 100700 | 3552461550 | 33650 | 33700 | 33700 | 33600 | 1169 |
| 541 | 20250502 | 100600 | 3513123500 | 33650 | 33750 | 33800 | 33600 | 1660 |
| 542 | 20250502 | 100500 | 3457210350 | 33750 | 33750 | 33750 | 33700 | 181 |
| 543 | 20250502 | 100400 | 3451105825 | 33750 | 33750 | 33750 | 33650 | 2539 |
| 544 | 20250502 | 100300 | 3365499025 | 33650 | 33700 | 33750 | 33650 | 2044 |
| 545 | 20250502 | 100200 | 3296697175 | 33700 | 33700 | 33700 | 33600 | 13228 |
| 546 | 20250502 | 100100 | 2852041625 | 33700 | 33700 | 33750 | 33650 | 1686 |
| 547 | 20250502 | 100000 | 2795286475 | 33700 | 33650 | 33700 | 33600 | 1595 |
| 548 | 20250502 | 095900 | 2741560275 | 33700 | 33650 | 33700 | 33600 | 1340 |
| 549 | 20250502 | 095800 | 2696480575 | 33700 | 33700 | 33700 | 33650 | 172 |
| 550 | 20250502 | 095700 | 2690685775 | 33700 | 33650 | 33700 | 33650 | 169 |
| 551 | 20250502 | 095600 | 2684998675 | 33650 | 33600 | 33700 | 33600 | 1357 |
| 552 | 20250502 | 095500 | 2639387125 | 33600 | 33650 | 33650 | 33600 | 152 |
| 553 | 20250502 | 095400 | 2634274325 | 33600 | 33600 | 33650 | 33550 | 1380 |
| 554 | 20250502 | 095300 | 2587924925 | 33600 | 33650 | 33650 | 33600 | 645 |
| 555 | 20250502 | 095200 | 2566245125 | 33650 | 33600 | 33650 | 33600 | 250 |
| 556 | 20250502 | 095100 | 2557839875 | 33600 | 33650 | 33650 | 33500 | 1385 |
| 557 | 20250502 | 095000 | 2511402675 | 33600 | 33600 | 33650 | 33500 | 735 |
| 558 | 20250502 | 094900 | 2486724675 | 33600 | 33600 | 33600 | 33550 | 1378 |
| 559 | 20250502 | 094800 | 2440478925 | 33600 | 33600 | 33650 | 33600 | 1679 |
| 560 | 20250502 | 094700 | 2384039225 | 33600 | 33600 | 33650 | 33600 | 322 |
| 561 | 20250502 | 094600 | 2373206125 | 33600 | 33650 | 33650 | 33550 | 1621 |
| 562 | 20250502 | 094500 | 2318775325 | 33600 | 33600 | 33650 | 33600 | 220 |
| 563 | 20250502 | 094400 | 2311383275 | 33600 | 33650 | 33700 | 33550 | 1504 |
| 564 | 20250502 | 094300 | 2260841525 | 33700 | 33700 | 33700 | 33600 | 778 |
| 565 | 20250502 | 094200 | 2234647450 | 33650 | 33700 | 33700 | 33650 | 448 |
| 566 | 20250502 | 094100 | 2219557650 | 33650 | 33600 | 33700 | 33550 | 1531 |
| 567 | 20250502 | 094000 | 2168153900 | 33650 | 33550 | 33700 | 33550 | 1352 |
| 568 | 20250502 | 093900 | 2122719600 | 33550 | 33600 | 33600 | 33550 | 1354 |
| 569 | 20250502 | 093800 | 2077266750 | 33600 | 33600 | 33650 | 33600 | 93 |
| 570 | 20250502 | 093700 | 2074140950 | 33650 | 33600 | 33650 | 33550 | 124 |
| 571 | 20250502 | 093600 | 2069976500 | 33600 | 33550 | 33600 | 33500 | 1767 |
| 572 | 20250502 | 093500 | 2010726700 | 33550 | 33550 | 33600 | 33500 | 519 |
| 573 | 20250502 | 093400 | 1993314550 | 33550 | 33600 | 33600 | 33500 | 1538 |
| 574 | 20250502 | 093300 | 1941711700 | 33600 | 33600 | 33650 | 33550 | 1318 |
| 575 | 20250502 | 093200 | 1897451400 | 33550 | 33600 | 33600 | 33550 | 507 |
| 576 | 20250502 | 093100 | 1880418050 | 33550 | 33550 | 33600 | 33450 | 1357 |
| 577 | 20250502 | 093000 | 1834950450 | 33550 | 33450 | 33650 | 33400 | 1523 |
| 578 | 20250502 | 092900 | 1783930850 | 33550 | 33550 | 33600 | 33400 | 2378 |
| 579 | 20250502 | 092800 | 1704295300 | 33550 | 33550 | 33650 | 33550 | 248 |
| 580 | 20250502 | 092700 | 1695969450 | 33600 | 33550 | 33650 | 33400 | 2341 |
| 581 | 20250502 | 092600 | 1617442550 | 33600 | 33550 | 33600 | 33400 | 1303 |
| 582 | 20250502 | 092500 | 1573824650 | 33550 | 33550 | 33650 | 33500 | 405 |
| 583 | 20250502 | 092400 | 1560223650 | 33500 | 33700 | 33700 | 33450 | 1690 |
| 584 | 20250502 | 092300 | 1503541850 | 33700 | 33600 | 33700 | 33600 | 1223 |
| 585 | 20250502 | 092200 | 1462393775 | 33600 | 33550 | 33650 | 33550 | 925 |
| 586 | 20250502 | 092100 | 1431311525 | 33500 | 33550 | 33600 | 33350 | 2244 |
| 587 | 20250502 | 092000 | 1356255275 | 33550 | 33500 | 33550 | 33450 | 241 |
| 588 | 20250502 | 091900 | 1348180975 | 33500 | 33500 | 33550 | 33400 | 1374 |
| 589 | 20250502 | 091800 | 1302202675 | 33500 | 33450 | 33550 | 33450 | 764 |
| 590 | 20250502 | 091700 | 1276641825 | 33450 | 33450 | 33550 | 33450 | 1211 |
| 591 | 20250502 | 091600 | 1236072275 | 33400 | 33500 | 33500 | 33350 | 1784 |
| 592 | 20250502 | 091500 | 1176507975 | 33450 | 33400 | 33500 | 33400 | 791 |
| 593 | 20250502 | 091400 | 1150038825 | 33400 | 33500 | 33550 | 33300 | 1368 |
| 594 | 20250502 | 091300 | 1104388575 | 33500 | 33550 | 33600 | 33500 | 887 |
| 595 | 20250502 | 091200 | 1074661300 | 33550 | 33400 | 33600 | 33350 | 793 |
| 596 | 20250502 | 091100 | 1048115800 | 33450 | 33400 | 33450 | 33350 | 661 |
| 597 | 20250502 | 091000 | 1026041400 | 33350 | 33400 | 33400 | 33300 | 1436 |
| 598 | 20250502 | 090900 | 978188450 | 33350 | 33450 | 33450 | 33350 | 677 |
| 599 | 20250502 | 090800 | 955606100 | 33450 | 33400 | 33450 | 33400 | 857 |
| 600 | 20250502 | 090700 | 926959700 | 33400 | 33450 | 33450 | 33400 | 1543 |
| 601 | 20250502 | 090600 | 875401500 | 33400 | 33450 | 33450 | 33400 | 818 |
| 602 | 20250502 | 090500 | 848042850 | 33400 | 33350 | 33500 | 33300 | 425 |
| 603 | 20250502 | 090400 | 833855450 | 33300 | 33300 | 33350 | 33200 | 6757 |
| 604 | 20250502 | 090300 | 608891900 | 33300 | 33400 | 33500 | 33250 | 5555 |
| 605 | 20250502 | 090200 | 423630550 | 33450 | 33500 | 33600 | 33350 | 5203 |
| 606 | 20250502 | 090100 | 249387850 | 33550 | 33600 | 33700 | 33500 | 3144 |
| 607 | 20250502 | 090000 | 143830550 | 33650 | 33750 | 33750 | 33600 | 3975 |