32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250509 | 190700 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 2193 |
| 3 | 20250509 | 190600 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 4 | 20250509 | 190500 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 5 | 20250509 | 190400 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 6 | 20250509 | 190300 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 7 | 20250509 | 190200 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 8 | 20250509 | 190100 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 9 | 20250509 | 190000 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 10 | 20250509 | 185900 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 11 | 20250509 | 185800 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 12 | 20250509 | 185700 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 13 | 20250509 | 185600 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 14 | 20250509 | 185500 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 15 | 20250509 | 185400 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 16 | 20250509 | 185300 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 17 | 20250509 | 185200 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 18 | 20250509 | 185100 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 19 | 20250509 | 185000 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 20 | 20250509 | 184900 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 21 | 20250509 | 184800 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 22 | 20250509 | 184700 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 23 | 20250509 | 184600 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 24 | 20250509 | 184500 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 25 | 20250509 | 184400 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 26 | 20250509 | 184300 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 27 | 20250509 | 184200 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 28 | 20250509 | 184100 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 29 | 20250509 | 184000 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 30 | 20250509 | 183900 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 31 | 20250509 | 183800 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 32 | 20250509 | 183700 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 2193 |
| 33 | 20250509 | 183600 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 34 | 20250509 | 183500 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 35 | 20250509 | 183400 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 36 | 20250509 | 183300 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 37 | 20250509 | 183200 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 38 | 20250509 | 183100 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 39 | 20250509 | 183000 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 40 | 20250509 | 182900 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 41 | 20250509 | 182800 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 42 | 20250509 | 182700 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 43 | 20250509 | 182600 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 44 | 20250509 | 182500 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 45 | 20250509 | 182400 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 46 | 20250509 | 182300 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 47 | 20250509 | 182200 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 48 | 20250509 | 182100 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 49 | 20250509 | 182000 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 50 | 20250509 | 181900 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 51 | 20250509 | 181800 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 52 | 20250509 | 181700 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 53 | 20250509 | 181600 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 54 | 20250509 | 181500 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 55 | 20250509 | 181400 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 56 | 20250509 | 181300 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 57 | 20250509 | 181200 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 58 | 20250509 | 181100 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 59 | 20250509 | 181000 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 60 | 20250509 | 180900 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 61 | 20250509 | 180800 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 62 | 20250509 | 180700 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 2193 |
| 63 | 20250509 | 180600 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 64 | 20250509 | 180500 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 65 | 20250509 | 180400 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 66 | 20250509 | 180300 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 67 | 20250509 | 180200 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 68 | 20250509 | 180100 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 69 | 20250509 | 180000 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 70 | 20250509 | 175900 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 71 | 20250509 | 175800 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 72 | 20250509 | 175700 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 73 | 20250509 | 175600 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 74 | 20250509 | 175500 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 75 | 20250509 | 175400 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 76 | 20250509 | 175300 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 77 | 20250509 | 175200 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 78 | 20250509 | 175100 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 79 | 20250509 | 175000 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 80 | 20250509 | 174900 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 81 | 20250509 | 174800 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 82 | 20250509 | 174700 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 83 | 20250509 | 174600 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 84 | 20250509 | 174500 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 85 | 20250509 | 174400 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 86 | 20250509 | 174300 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 87 | 20250509 | 174200 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 88 | 20250509 | 174100 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 89 | 20250509 | 174000 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 90 | 20250509 | 173900 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 91 | 20250509 | 173800 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 92 | 20250509 | 173700 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 2193 |
| 93 | 20250509 | 173600 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 94 | 20250509 | 173500 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 95 | 20250509 | 173400 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 96 | 20250509 | 173300 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 97 | 20250509 | 173200 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 98 | 20250509 | 173100 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 99 | 20250509 | 173000 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 100 | 20250509 | 172900 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 101 | 20250509 | 172800 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 102 | 20250509 | 172700 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 103 | 20250509 | 172600 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 104 | 20250509 | 172500 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 105 | 20250509 | 172400 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 106 | 20250509 | 172300 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 107 | 20250509 | 172200 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 108 | 20250509 | 172100 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 109 | 20250509 | 172000 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 110 | 20250509 | 171900 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 111 | 20250509 | 171800 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 112 | 20250509 | 171700 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 113 | 20250509 | 171600 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 114 | 20250509 | 171500 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 115 | 20250509 | 171400 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 116 | 20250509 | 171300 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 117 | 20250509 | 171200 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 118 | 20250509 | 171100 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 119 | 20250509 | 171000 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 120 | 20250509 | 170900 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 121 | 20250509 | 170800 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 122 | 20250509 | 170700 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 2193 |
| 123 | 20250509 | 170600 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 124 | 20250509 | 170500 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 125 | 20250509 | 170400 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 126 | 20250509 | 170300 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 127 | 20250509 | 170200 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 128 | 20250509 | 170100 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 129 | 20250509 | 170000 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 130 | 20250509 | 165900 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 131 | 20250509 | 165800 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 132 | 20250509 | 165700 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 133 | 20250509 | 165600 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 134 | 20250509 | 165500 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 135 | 20250509 | 165400 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 136 | 20250509 | 165300 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 137 | 20250509 | 165200 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 138 | 20250509 | 165100 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 139 | 20250509 | 165000 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 140 | 20250509 | 164900 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 141 | 20250509 | 164800 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 142 | 20250509 | 164700 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 143 | 20250509 | 164600 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 144 | 20250509 | 164500 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 145 | 20250509 | 164400 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 146 | 20250509 | 164300 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 147 | 20250509 | 164200 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 148 | 20250509 | 164100 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 149 | 20250509 | 164000 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 150 | 20250509 | 163900 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 151 | 20250509 | 163800 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 152 | 20250509 | 163700 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 2193 |
| 153 | 20250509 | 163600 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 154 | 20250509 | 163500 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 155 | 20250509 | 163400 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 156 | 20250509 | 163300 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 157 | 20250509 | 163200 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 158 | 20250509 | 163100 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 159 | 20250509 | 163000 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 160 | 20250509 | 162900 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 161 | 20250509 | 162800 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 162 | 20250509 | 162700 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 163 | 20250509 | 162600 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 164 | 20250509 | 162500 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 165 | 20250509 | 162400 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 166 | 20250509 | 162300 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 167 | 20250509 | 162200 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 168 | 20250509 | 162100 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 169 | 20250509 | 162000 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 170 | 20250509 | 161900 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 171 | 20250509 | 161800 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 172 | 20250509 | 161700 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 173 | 20250509 | 161600 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 174 | 20250509 | 161500 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 175 | 20250509 | 161400 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 176 | 20250509 | 161300 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 177 | 20250509 | 161200 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 178 | 20250509 | 161100 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 179 | 20250509 | 161000 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 180 | 20250509 | 160900 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 181 | 20250509 | 160800 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 182 | 20250509 | 160700 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 2193 |
| 183 | 20250509 | 160600 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 184 | 20250509 | 160500 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 185 | 20250509 | 160400 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 186 | 20250509 | 160300 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 187 | 20250509 | 160200 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 188 | 20250509 | 160100 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 189 | 20250509 | 160000 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 190 | 20250509 | 155900 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 191 | 20250509 | 155800 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 192 | 20250509 | 155700 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 193 | 20250509 | 155600 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 194 | 20250509 | 155500 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 195 | 20250509 | 155400 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 196 | 20250509 | 155300 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 197 | 20250509 | 155200 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 198 | 20250509 | 155100 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 199 | 20250509 | 155000 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 200 | 20250509 | 154900 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 201 | 20250509 | 154800 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 202 | 20250509 | 154700 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 203 | 20250509 | 154600 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 204 | 20250509 | 154500 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 205 | 20250509 | 154400 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 206 | 20250509 | 154300 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 207 | 20250509 | 154200 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 208 | 20250509 | 154100 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 209 | 20250509 | 154000 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 210 | 20250509 | 153900 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 211 | 20250509 | 153800 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 212 | 20250509 | 153700 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 2193 |
| 213 | 20250509 | 153600 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 214 | 20250509 | 153500 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 215 | 20250509 | 153400 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 216 | 20250509 | 153300 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 217 | 20250509 | 153200 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 218 | 20250509 | 153100 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 219 | 20250509 | 153000 | 3273933400 | 26550 | 26550 | 26550 | 26550 | 2193 |
| 220 | 20250509 | 152900 | 3215709250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 221 | 20250509 | 152800 | 3215709250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 222 | 20250509 | 152700 | 3215709250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 223 | 20250509 | 152600 | 3215709250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 224 | 20250509 | 152500 | 3215709250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 225 | 20250509 | 152400 | 3215709250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 226 | 20250509 | 152300 | 3215709250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 227 | 20250509 | 152200 | 3215709250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 228 | 20250509 | 152100 | 3215709250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 229 | 20250509 | 152000 | 3215709250 | 26500 | 26500 | 26500 | 26500 | 0 |
| 230 | 20250509 | 151900 | 3215709250 | 26500 | 26500 | 26500 | 26500 | 261 |
| 231 | 20250509 | 151800 | 3208792750 | 26500 | 26450 | 26550 | 26450 | 798 |
| 232 | 20250509 | 151700 | 3187640100 | 26450 | 26450 | 26500 | 26450 | 193 |
| 233 | 20250509 | 151600 | 3182531600 | 26450 | 26450 | 26450 | 26400 | 1494 |
| 234 | 20250509 | 151500 | 3143026550 | 26450 | 26450 | 26500 | 26450 | 218 |
| 235 | 20250509 | 151400 | 3137258000 | 26450 | 26450 | 26500 | 26450 | 300 |
| 236 | 20250509 | 151300 | 3129321400 | 26450 | 26450 | 26500 | 26450 | 524 |
| 237 | 20250509 | 151200 | 3115454100 | 26450 | 26500 | 26500 | 26450 | 273 |
| 238 | 20250509 | 151100 | 3108224900 | 26450 | 26450 | 26500 | 26450 | 373 |
| 239 | 20250509 | 151000 | 3098356650 | 26450 | 26450 | 26500 | 26450 | 365 |
| 240 | 20250509 | 150900 | 3088699000 | 26450 | 26500 | 26500 | 26450 | 494 |
| 241 | 20250509 | 150800 | 3075608800 | 26500 | 26525 | 26550 | 26450 | 1141 |
| 242 | 20250509 | 150700 | 3045369800 | 26550 | 26550 | 26550 | 26500 | 1440 |
| 243 | 20250509 | 150600 | 3007193500 | 26550 | 26550 | 26600 | 26500 | 656 |
| 244 | 20250509 | 150500 | 2989775000 | 26550 | 26550 | 26600 | 26550 | 199 |
| 245 | 20250509 | 150400 | 2984487550 | 26600 | 26550 | 26600 | 26550 | 270 |
| 246 | 20250509 | 150300 | 2977310250 | 26550 | 26550 | 26600 | 26550 | 253 |
| 247 | 20250509 | 150200 | 2970585850 | 26550 | 26550 | 26600 | 26550 | 220 |
| 248 | 20250509 | 150100 | 2964739250 | 26550 | 26600 | 26650 | 26550 | 281 |
| 249 | 20250509 | 150000 | 2957261050 | 26600 | 26650 | 26700 | 26550 | 1209 |
| 250 | 20250509 | 145900 | 2925035400 | 26600 | 26600 | 26650 | 26550 | 439 |
| 251 | 20250509 | 145800 | 2913348250 | 26600 | 26650 | 26650 | 26550 | 180 |
| 252 | 20250509 | 145700 | 2908559150 | 26600 | 26500 | 26650 | 26500 | 452 |
| 253 | 20250509 | 145600 | 2896539100 | 26500 | 26550 | 26600 | 26500 | 622 |
| 254 | 20250509 | 145500 | 2880005250 | 26550 | 26600 | 26600 | 26550 | 692 |
| 255 | 20250509 | 145400 | 2861619500 | 26600 | 26600 | 26650 | 26550 | 388 |
| 256 | 20250509 | 145300 | 2851303650 | 26600 | 26650 | 26700 | 26600 | 426 |
| 257 | 20250509 | 145200 | 2839952600 | 26600 | 26550 | 26650 | 26550 | 379 |
| 258 | 20250509 | 145100 | 2829873450 | 26550 | 26550 | 26650 | 26500 | 434 |
| 259 | 20250509 | 145000 | 2818346850 | 26550 | 26650 | 26650 | 26550 | 362 |
| 260 | 20250509 | 144900 | 2808705800 | 26600 | 26550 | 26650 | 26550 | 260 |
| 261 | 20250509 | 144800 | 2801791850 | 26550 | 26550 | 26600 | 26550 | 246 |
| 262 | 20250509 | 144700 | 2795253450 | 26550 | 26550 | 26600 | 26550 | 75 |
| 263 | 20250509 | 144600 | 2793261650 | 26550 | 26650 | 26650 | 26550 | 419 |
| 264 | 20250509 | 144500 | 2782099950 | 26650 | 26600 | 26650 | 26550 | 727 |
| 265 | 20250509 | 144400 | 2762755550 | 26600 | 26600 | 26650 | 26600 | 144 |
| 266 | 20250509 | 144300 | 2758922450 | 26600 | 26600 | 26650 | 26600 | 118 |
| 267 | 20250509 | 144200 | 2755781300 | 26600 | 26600 | 26650 | 26600 | 747 |
| 268 | 20250509 | 144100 | 2735876750 | 26600 | 26600 | 26650 | 26600 | 126 |
| 269 | 20250509 | 144000 | 2732524050 | 26700 | 26600 | 26700 | 26600 | 177 |
| 270 | 20250509 | 143900 | 2727805550 | 26600 | 26650 | 26700 | 26600 | 233 |
| 271 | 20250509 | 143800 | 2721597600 | 26600 | 26550 | 26700 | 26550 | 459 |
| 272 | 20250509 | 143700 | 2709371050 | 26550 | 26600 | 26650 | 26550 | 204 |
| 273 | 20250509 | 143600 | 2703944200 | 26600 | 26600 | 26700 | 26600 | 203 |
| 274 | 20250509 | 143500 | 2698536000 | 26650 | 26700 | 26700 | 26600 | 378 |
| 275 | 20250509 | 143400 | 2688456150 | 26700 | 26600 | 26750 | 26600 | 297 |
| 276 | 20250509 | 143300 | 2680534650 | 26600 | 26550 | 26750 | 26550 | 146 |
| 277 | 20250509 | 143200 | 2676644800 | 26550 | 26700 | 26700 | 26550 | 327 |
| 278 | 20250509 | 143100 | 2667949600 | 26700 | 26650 | 26700 | 26600 | 460 |
| 279 | 20250509 | 143000 | 2655688700 | 26650 | 26550 | 26650 | 26550 | 535 |
| 280 | 20250509 | 142900 | 2641438050 | 26550 | 26650 | 26700 | 26550 | 3150 |
| 281 | 20250509 | 142800 | 2557727350 | 26650 | 26650 | 26750 | 26650 | 289 |
| 282 | 20250509 | 142700 | 2550016950 | 26650 | 26650 | 26700 | 26650 | 484 |
| 283 | 20250509 | 142600 | 2537102700 | 26650 | 26650 | 26700 | 26650 | 124 |
| 284 | 20250509 | 142500 | 2533793950 | 26650 | 26700 | 26750 | 26650 | 113 |
| 285 | 20250509 | 142400 | 2530781300 | 26650 | 26750 | 26750 | 26650 | 533 |
| 286 | 20250509 | 142300 | 2516533900 | 26750 | 26750 | 26750 | 26650 | 1688 |
| 287 | 20250509 | 142200 | 2471461700 | 26800 | 26800 | 26800 | 26700 | 366 |
| 288 | 20250509 | 142100 | 2461667750 | 26800 | 26850 | 26850 | 26800 | 210 |
| 289 | 20250509 | 142000 | 2456036650 | 26850 | 26850 | 26850 | 26850 | 302 |
| 290 | 20250509 | 141900 | 2447927950 | 26800 | 26850 | 26900 | 26800 | 382 |
| 291 | 20250509 | 141800 | 2437685300 | 26850 | 26850 | 26850 | 26850 | 16 |
| 292 | 20250509 | 141700 | 2437255700 | 26800 | 26850 | 26850 | 26800 | 127 |
| 293 | 20250509 | 141600 | 2433848950 | 26850 | 26850 | 26850 | 26750 | 391 |
| 294 | 20250509 | 141500 | 2423357200 | 26800 | 26800 | 26850 | 26800 | 124 |
| 295 | 20250509 | 141400 | 2420031850 | 26800 | 26850 | 26850 | 26750 | 82 |
| 296 | 20250509 | 141300 | 2417836850 | 26850 | 26800 | 26850 | 26800 | 221 |
| 297 | 20250509 | 141200 | 2411911250 | 26800 | 26800 | 26800 | 26750 | 725 |
| 298 | 20250509 | 141100 | 2392484450 | 26800 | 26800 | 26800 | 26750 | 2902 |
| 299 | 20250509 | 141000 | 2314713000 | 26800 | 26850 | 26850 | 26800 | 1832 |
| 300 | 20250509 | 140900 | 2265611300 | 26800 | 26850 | 26850 | 26800 | 1019 |
| 301 | 20250509 | 140800 | 2238271150 | 26800 | 26850 | 26850 | 26800 | 118 |
| 302 | 20250509 | 140700 | 2235106050 | 26850 | 26850 | 26850 | 26850 | 33 |
| 303 | 20250509 | 140600 | 2234220000 | 26800 | 26850 | 26850 | 26800 | 112 |
| 304 | 20250509 | 140500 | 2231216100 | 26800 | 26950 | 26950 | 26800 | 1328 |
| 305 | 20250509 | 140400 | 2195607750 | 26950 | 26950 | 26950 | 26950 | 77 |
| 306 | 20250509 | 140300 | 2193532600 | 26850 | 26950 | 26950 | 26850 | 110 |
| 307 | 20250509 | 140200 | 2190574500 | 26950 | 26900 | 26950 | 26850 | 342 |
| 308 | 20250509 | 140100 | 2181378250 | 26850 | 26850 | 26950 | 26800 | 169 |
| 309 | 20250509 | 140000 | 2176838950 | 26850 | 26800 | 26850 | 26800 | 34 |
| 310 | 20250509 | 135900 | 2175926850 | 26850 | 26850 | 26850 | 26800 | 133 |
| 311 | 20250509 | 135800 | 2172359200 | 26850 | 26850 | 26850 | 26850 | 376 |
| 312 | 20250509 | 135700 | 2162263600 | 26850 | 26850 | 26850 | 26800 | 364 |
| 313 | 20250509 | 135600 | 2152503250 | 26850 | 26850 | 26850 | 26800 | 101 |
| 314 | 20250509 | 135500 | 2149795900 | 26850 | 26850 | 26850 | 26800 | 137 |
| 315 | 20250509 | 135400 | 2146120600 | 26850 | 26850 | 26900 | 26850 | 359 |
| 316 | 20250509 | 135300 | 2136474100 | 26850 | 26900 | 26950 | 26850 | 126 |
| 317 | 20250509 | 135200 | 2133089450 | 26900 | 26900 | 26900 | 26850 | 241 |
| 318 | 20250509 | 135100 | 2126609700 | 26900 | 26900 | 26900 | 26900 | 257 |
| 319 | 20250509 | 135000 | 2119696400 | 26850 | 26900 | 26900 | 26850 | 117 |
| 320 | 20250509 | 134900 | 2116554200 | 26900 | 26900 | 26900 | 26900 | 8 |
| 321 | 20250509 | 134800 | 2116339000 | 26900 | 26900 | 26900 | 26850 | 78 |
| 322 | 20250509 | 134700 | 2114243950 | 26850 | 26850 | 26900 | 26800 | 5298 |
| 323 | 20250509 | 134600 | 1972215400 | 26900 | 26950 | 26950 | 26850 | 228 |
| 324 | 20250509 | 134500 | 1966089500 | 26950 | 26900 | 26950 | 26850 | 341 |
| 325 | 20250509 | 134400 | 1956927600 | 26850 | 26950 | 26950 | 26850 | 85 |
| 326 | 20250509 | 134300 | 1954643300 | 26900 | 26900 | 26950 | 26850 | 421 |
| 327 | 20250509 | 134200 | 1943304500 | 26900 | 26950 | 26950 | 26900 | 47 |
| 328 | 20250509 | 134100 | 1942039500 | 26950 | 26950 | 26950 | 26850 | 444 |
| 329 | 20250509 | 134000 | 1930080000 | 26950 | 26950 | 26950 | 26950 | 18 |
| 330 | 20250509 | 133900 | 1929594900 | 26950 | 26900 | 26950 | 26850 | 415 |
| 331 | 20250509 | 133800 | 1918434150 | 26900 | 26900 | 26900 | 26850 | 171 |
| 332 | 20250509 | 133700 | 1913837750 | 26900 | 26900 | 26900 | 26850 | 529 |
| 333 | 20250509 | 133600 | 1899629950 | 26900 | 26950 | 26950 | 26900 | 492 |
| 334 | 20250509 | 133500 | 1886377750 | 26900 | 26950 | 26950 | 26900 | 105 |
| 335 | 20250509 | 133400 | 1883552250 | 26950 | 26950 | 26950 | 26950 | 50 |
| 336 | 20250509 | 133300 | 1882204750 | 26900 | 26900 | 26950 | 26900 | 108 |
| 337 | 20250509 | 133200 | 1879298550 | 26900 | 26900 | 26950 | 26900 | 407 |
| 338 | 20250509 | 133100 | 1868333250 | 26900 | 26950 | 26950 | 26900 | 89 |
| 339 | 20250509 | 133000 | 1865935250 | 26950 | 26950 | 26950 | 26950 | 71 |
| 340 | 20250509 | 132900 | 1864021800 | 27000 | 26950 | 27000 | 26950 | 70 |
| 341 | 20250509 | 132800 | 1862135250 | 26950 | 26950 | 26950 | 26900 | 409 |
| 342 | 20250509 | 132700 | 1851115900 | 26950 | 26950 | 26950 | 26950 | 66 |
| 343 | 20250509 | 132600 | 1849337200 | 26950 | 26950 | 26950 | 26900 | 89 |
| 344 | 20250509 | 132500 | 1846941800 | 26950 | 26900 | 26950 | 26900 | 343 |
| 345 | 20250509 | 132400 | 1837700650 | 26900 | 26900 | 26950 | 26900 | 35 |
| 346 | 20250509 | 132300 | 1836758350 | 26900 | 26900 | 26900 | 26900 | 70 |
| 347 | 20250509 | 132200 | 1834875350 | 26900 | 26950 | 26950 | 26900 | 274 |
| 348 | 20250509 | 132100 | 1827491700 | 26950 | 26900 | 26950 | 26900 | 122 |
| 349 | 20250509 | 132000 | 1824207050 | 26900 | 26900 | 26900 | 26900 | 40 |
| 350 | 20250509 | 131900 | 1823131050 | 26950 | 26950 | 26950 | 26900 | 235 |
| 351 | 20250509 | 131800 | 1816800950 | 26950 | 26950 | 26950 | 26950 | 211 |
| 352 | 20250509 | 131700 | 1811114500 | 26850 | 26950 | 26950 | 26850 | 450 |
| 353 | 20250509 | 131600 | 1799024300 | 26950 | 26950 | 26950 | 26950 | 64 |
| 354 | 20250509 | 131500 | 1797299500 | 26950 | 27000 | 27000 | 26950 | 21 |
| 355 | 20250509 | 131400 | 1796733450 | 26950 | 26900 | 26950 | 26900 | 365 |
| 356 | 20250509 | 131300 | 1786899200 | 26900 | 26950 | 26950 | 26900 | 19 |
| 357 | 20250509 | 131200 | 1786387850 | 26950 | 26950 | 26950 | 26950 | 141 |
| 358 | 20250509 | 131100 | 1782587900 | 26950 | 26950 | 26950 | 26950 | 41 |
| 359 | 20250509 | 131000 | 1781482950 | 26950 | 26900 | 26950 | 26900 | 416 |
| 360 | 20250509 | 130900 | 1770275800 | 26950 | 26950 | 26950 | 26950 | 61 |
| 361 | 20250509 | 130800 | 1768631850 | 26950 | 26950 | 26950 | 26900 | 85 |
| 362 | 20250509 | 130700 | 1766344250 | 26950 | 26950 | 26950 | 26950 | 343 |
| 363 | 20250509 | 130600 | 1757100400 | 26950 | 26950 | 26950 | 26900 | 101 |
| 364 | 20250509 | 130500 | 1754381650 | 26950 | 26950 | 26950 | 26950 | 47 |
| 365 | 20250509 | 130400 | 1753115000 | 26950 | 27000 | 27000 | 26950 | 219 |
| 366 | 20250509 | 130300 | 1747206000 | 27000 | 26950 | 27000 | 26950 | 190 |
| 367 | 20250509 | 130200 | 1742078150 | 26900 | 27000 | 27000 | 26900 | 710 |
| 368 | 20250509 | 130100 | 1722945000 | 27000 | 27000 | 27000 | 27000 | 19 |
| 369 | 20250509 | 130000 | 1722432000 | 26950 | 26950 | 26950 | 26950 | 63 |
| 370 | 20250509 | 125900 | 1720734150 | 27050 | 26950 | 27050 | 26950 | 366 |
| 371 | 20250509 | 125800 | 1710840250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 372 | 20250509 | 125700 | 1710840250 | 27000 | 27050 | 27050 | 27000 | 68 |
| 373 | 20250509 | 125600 | 1709003500 | 27050 | 27050 | 27050 | 27050 | 301 |
| 374 | 20250509 | 125500 | 1700861450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 375 | 20250509 | 125400 | 1700861450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 376 | 20250509 | 125300 | 1700861450 | 27050 | 27000 | 27050 | 27000 | 287 |
| 377 | 20250509 | 125200 | 1693105500 | 27000 | 27000 | 27000 | 27000 | 5 |
| 378 | 20250509 | 125100 | 1692970500 | 26950 | 26950 | 26950 | 26950 | 405 |
| 379 | 20250509 | 125000 | 1682055750 | 27000 | 27000 | 27000 | 27000 | 95 |
| 380 | 20250509 | 124900 | 1679490750 | 27050 | 27050 | 27050 | 27050 | 5 |
| 381 | 20250509 | 124800 | 1679355500 | 27000 | 27000 | 27000 | 27000 | 304 |
| 382 | 20250509 | 124700 | 1671147500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 383 | 20250509 | 124600 | 1671147500 | 27000 | 27000 | 27000 | 27000 | 1 |
| 384 | 20250509 | 124500 | 1671120500 | 27000 | 27000 | 27000 | 27000 | 293 |
| 385 | 20250509 | 124400 | 1663209500 | 26950 | 26950 | 27000 | 26950 | 21 |
| 386 | 20250509 | 124300 | 1662642600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 387 | 20250509 | 124200 | 1662642600 | 27000 | 27050 | 27050 | 27000 | 271 |
| 388 | 20250509 | 124100 | 1655312850 | 27000 | 27000 | 27000 | 27000 | 372 |
| 389 | 20250509 | 124000 | 1645268850 | 27000 | 27000 | 27000 | 27000 | 167 |
| 390 | 20250509 | 123900 | 1640759850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 391 | 20250509 | 123800 | 1640759850 | 27000 | 26950 | 27000 | 26950 | 371 |
| 392 | 20250509 | 123700 | 1630747000 | 27000 | 27000 | 27000 | 27000 | 0 |
| 393 | 20250509 | 123600 | 1630747000 | 27000 | 27000 | 27000 | 27000 | 0 |
| 394 | 20250509 | 123500 | 1630747000 | 27000 | 27000 | 27000 | 27000 | 0 |
| 395 | 20250509 | 123400 | 1630747000 | 27000 | 26950 | 27000 | 26950 | 292 |
| 396 | 20250509 | 123300 | 1622863200 | 26950 | 26950 | 26950 | 26950 | 65 |
| 397 | 20250509 | 123200 | 1621111450 | 26950 | 26950 | 26950 | 26950 | 103 |
| 398 | 20250509 | 123100 | 1618335600 | 27000 | 27000 | 27000 | 26950 | 167 |
| 399 | 20250509 | 123000 | 1613826950 | 26950 | 26950 | 26950 | 26950 | 149 |
| 400 | 20250509 | 122900 | 1609811400 | 26950 | 26900 | 26950 | 26900 | 65 |
| 401 | 20250509 | 122800 | 1608059950 | 26900 | 26950 | 26950 | 26900 | 25 |
| 402 | 20250509 | 122700 | 1607386850 | 26950 | 26950 | 26950 | 26900 | 377 |
| 403 | 20250509 | 122600 | 1597227050 | 26950 | 26950 | 26950 | 26950 | 61 |
| 404 | 20250509 | 122500 | 1595583100 | 26950 | 26950 | 27050 | 26900 | 132 |
| 405 | 20250509 | 122400 | 1592026600 | 26950 | 27000 | 27000 | 26950 | 221 |
| 406 | 20250509 | 122300 | 1586063250 | 26950 | 26950 | 26950 | 26950 | 141 |
| 407 | 20250509 | 122200 | 1582263300 | 26850 | 26900 | 26950 | 26850 | 146 |
| 408 | 20250509 | 122100 | 1578337900 | 26950 | 26950 | 26950 | 26950 | 16 |
| 409 | 20250509 | 122000 | 1577906700 | 26950 | 26950 | 26950 | 26900 | 64 |
| 410 | 20250509 | 121900 | 1576182150 | 26950 | 26950 | 26950 | 26950 | 292 |
| 411 | 20250509 | 121800 | 1568312750 | 26950 | 26850 | 26950 | 26850 | 107 |
| 412 | 20250509 | 121700 | 1565431700 | 26850 | 26950 | 26950 | 26850 | 936 |
| 413 | 20250509 | 121600 | 1540280400 | 26950 | 26950 | 26950 | 26950 | 307 |
| 414 | 20250509 | 121500 | 1532006750 | 26950 | 26950 | 26950 | 26950 | 11 |
| 415 | 20250509 | 121400 | 1531710300 | 26950 | 26900 | 26950 | 26900 | 23 |
| 416 | 20250509 | 121300 | 1531091500 | 26900 | 26950 | 26950 | 26900 | 522 |
| 417 | 20250509 | 121200 | 1517034350 | 26950 | 26950 | 26950 | 26950 | 1 |
| 418 | 20250509 | 121100 | 1517007400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 419 | 20250509 | 121000 | 1517007400 | 26900 | 26950 | 26950 | 26900 | 25 |
| 420 | 20250509 | 120900 | 1516334700 | 26950 | 26950 | 26950 | 26950 | 7 |
| 421 | 20250509 | 120800 | 1516146050 | 26950 | 26950 | 26950 | 26950 | 294 |
| 422 | 20250509 | 120700 | 1508222750 | 26950 | 26950 | 26950 | 26950 | 7 |
| 423 | 20250509 | 120600 | 1508034100 | 26950 | 26950 | 26950 | 26950 | 0 |
| 424 | 20250509 | 120500 | 1508034100 | 26950 | 26950 | 27000 | 26950 | 316 |
| 425 | 20250509 | 120400 | 1499515600 | 26950 | 26950 | 26950 | 26950 | 51 |
| 426 | 20250509 | 120300 | 1498141150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 427 | 20250509 | 120200 | 1498141150 | 26950 | 26900 | 26950 | 26900 | 79 |
| 428 | 20250509 | 120100 | 1496012150 | 26900 | 26900 | 26900 | 26850 | 238 |
| 429 | 20250509 | 120000 | 1489611100 | 26900 | 26900 | 26900 | 26900 | 12 |
| 430 | 20250509 | 115900 | 1489288300 | 26850 | 26900 | 26900 | 26850 | 54 |
| 431 | 20250509 | 115800 | 1487837800 | 26900 | 26900 | 26950 | 26900 | 291 |
| 432 | 20250509 | 115700 | 1480006950 | 26900 | 26900 | 26900 | 26900 | 77 |
| 433 | 20250509 | 115600 | 1477935650 | 26900 | 26900 | 26900 | 26900 | 190 |
| 434 | 20250509 | 115500 | 1472824650 | 26950 | 26950 | 26950 | 26900 | 141 |
| 435 | 20250509 | 115400 | 1469024750 | 26950 | 26950 | 26950 | 26950 | 147 |
| 436 | 20250509 | 115300 | 1465063100 | 26900 | 26900 | 26900 | 26900 | 0 |
| 437 | 20250509 | 115200 | 1465063100 | 26900 | 26900 | 26900 | 26900 | 66 |
| 438 | 20250509 | 115100 | 1463287700 | 26900 | 26925 | 26950 | 26900 | 184 |
| 439 | 20250509 | 115000 | 1458329025 | 26900 | 26900 | 26950 | 26900 | 290 |
| 440 | 20250509 | 114900 | 1450524875 | 26900 | 26900 | 26950 | 26900 | 116 |
| 441 | 20250509 | 114800 | 1447403175 | 26950 | 26950 | 26950 | 26950 | 334 |
| 442 | 20250509 | 114700 | 1438401875 | 26950 | 26900 | 26950 | 26900 | 288 |
| 443 | 20250509 | 114600 | 1430640325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 444 | 20250509 | 114500 | 1430640325 | 26900 | 26900 | 26900 | 26900 | 5 |
| 445 | 20250509 | 114400 | 1430505825 | 26900 | 26950 | 26950 | 26900 | 43 |
| 446 | 20250509 | 114300 | 1429347375 | 26900 | 26900 | 26900 | 26900 | 311 |
| 447 | 20250509 | 114200 | 1420981475 | 26900 | 26900 | 26900 | 26900 | 44 |
| 448 | 20250509 | 114100 | 1419797875 | 26900 | 26900 | 26900 | 26900 | 0 |
| 449 | 20250509 | 114000 | 1419797875 | 26900 | 26950 | 26950 | 26900 | 291 |
| 450 | 20250509 | 113900 | 1411955875 | 26900 | 26900 | 26950 | 26900 | 14 |
| 451 | 20250509 | 113800 | 1411579225 | 26900 | 26900 | 26900 | 26900 | 0 |
| 452 | 20250509 | 113700 | 1411579225 | 26900 | 26900 | 26900 | 26900 | 350 |
| 453 | 20250509 | 113600 | 1402164225 | 26950 | 26950 | 26950 | 26950 | 292 |
| 454 | 20250509 | 113500 | 1394294825 | 26900 | 26900 | 26900 | 26900 | 285 |
| 455 | 20250509 | 113400 | 1386628325 | 26900 | 26900 | 26900 | 26900 | 1 |
| 456 | 20250509 | 113300 | 1386601425 | 26900 | 26950 | 26950 | 26900 | 183 |
| 457 | 20250509 | 113200 | 1381671325 | 26900 | 26900 | 26900 | 26900 | 140 |
| 458 | 20250509 | 113100 | 1377905325 | 26900 | 26900 | 26900 | 26900 | 1 |
| 459 | 20250509 | 113000 | 1377878425 | 26900 | 26900 | 26900 | 26900 | 0 |
| 460 | 20250509 | 112900 | 1377878425 | 26900 | 26850 | 26900 | 26850 | 323 |
| 461 | 20250509 | 112800 | 1369202075 | 26850 | 26850 | 26850 | 26850 | 4 |
| 462 | 20250509 | 112700 | 1369094675 | 26850 | 26850 | 26850 | 26850 | 1 |
| 463 | 20250509 | 112600 | 1369067825 | 26850 | 26850 | 26850 | 26850 | 0 |
| 464 | 20250509 | 112500 | 1369067825 | 26850 | 26850 | 26850 | 26850 | 305 |
| 465 | 20250509 | 112400 | 1360878575 | 26850 | 26800 | 26850 | 26800 | 4 |
| 466 | 20250509 | 112300 | 1360771325 | 26850 | 26850 | 26850 | 26850 | 15 |
| 467 | 20250509 | 112200 | 1360368575 | 26850 | 26800 | 26850 | 26800 | 356 |
| 468 | 20250509 | 112100 | 1350810625 | 26800 | 26800 | 26800 | 26800 | 0 |
| 469 | 20250509 | 112000 | 1350810625 | 26800 | 26800 | 26800 | 26750 | 58 |
| 470 | 20250509 | 111900 | 1349258175 | 26800 | 26800 | 26800 | 26800 | 43 |
| 471 | 20250509 | 111800 | 1348105775 | 26800 | 26800 | 26800 | 26750 | 666 |
| 472 | 20250509 | 111700 | 1330268275 | 26800 | 26800 | 26800 | 26800 | 72 |
| 473 | 20250509 | 111600 | 1328338675 | 26800 | 26800 | 26800 | 26800 | 47 |
| 474 | 20250509 | 111500 | 1327079075 | 26800 | 26800 | 26800 | 26800 | 307 |
| 475 | 20250509 | 111400 | 1318851475 | 26800 | 26800 | 26800 | 26750 | 1350 |
| 476 | 20250509 | 111300 | 1282672975 | 26850 | 26850 | 26850 | 26850 | 2 |
| 477 | 20250509 | 111200 | 1282619275 | 26850 | 26850 | 26850 | 26850 | 0 |
| 478 | 20250509 | 111100 | 1282619275 | 26850 | 26850 | 26850 | 26850 | 287 |
| 479 | 20250509 | 111000 | 1274913325 | 26800 | 26800 | 26800 | 26800 | 10 |
| 480 | 20250509 | 110900 | 1274645325 | 26800 | 26850 | 26850 | 26800 | 1036 |
| 481 | 20250509 | 110800 | 1246880025 | 26850 | 26900 | 26900 | 26850 | 89 |
| 482 | 20250509 | 110700 | 1244490325 | 26900 | 26850 | 26900 | 26850 | 291 |
| 483 | 20250509 | 110600 | 1236676825 | 26850 | 26850 | 26850 | 26800 | 53 |
| 484 | 20250509 | 110500 | 1235255725 | 26850 | 26800 | 26850 | 26800 | 11 |
| 485 | 20250509 | 110400 | 1234960875 | 26850 | 26850 | 26850 | 26850 | 147 |
| 486 | 20250509 | 110300 | 1231013925 | 26900 | 26900 | 26900 | 26900 | 304 |
| 487 | 20250509 | 110200 | 1222836325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 488 | 20250509 | 110100 | 1222836325 | 26900 | 26900 | 26900 | 26900 | 84 |
| 489 | 20250509 | 110000 | 1220576725 | 26900 | 26850 | 26900 | 26850 | 334 |
| 490 | 20250509 | 105900 | 1211594475 | 26800 | 26800 | 26900 | 26800 | 7 |
| 491 | 20250509 | 105800 | 1211406575 | 26800 | 26800 | 26850 | 26800 | 15 |
| 492 | 20250509 | 105700 | 1211004525 | 26800 | 26800 | 26850 | 26800 | 17 |
| 493 | 20250509 | 105600 | 1210548875 | 26800 | 26800 | 26850 | 26800 | 295 |
| 494 | 20250509 | 105500 | 1202628525 | 26800 | 26800 | 26800 | 26800 | 44 |
| 495 | 20250509 | 105400 | 1201449325 | 26800 | 26850 | 26850 | 26800 | 2321 |
| 496 | 20250509 | 105300 | 1139246475 | 26850 | 26900 | 26900 | 26850 | 39 |
| 497 | 20250509 | 105200 | 1138198925 | 26900 | 26900 | 26900 | 26900 | 290 |
| 498 | 20250509 | 105100 | 1130397925 | 26900 | 26900 | 26900 | 26900 | 2 |
| 499 | 20250509 | 105000 | 1130344125 | 26950 | 26950 | 26950 | 26950 | 85 |
| 500 | 20250509 | 104900 | 1128053375 | 26900 | 26800 | 26950 | 26800 | 209 |
| 501 | 20250509 | 104800 | 1122425125 | 26800 | 27000 | 27000 | 26800 | 3518 |
| 502 | 20250509 | 104700 | 1028112475 | 27000 | 27000 | 27000 | 27000 | 6 |
| 503 | 20250509 | 104600 | 1027950475 | 27000 | 27000 | 27000 | 27000 | 0 |
| 504 | 20250509 | 104500 | 1027950475 | 27000 | 27000 | 27000 | 27000 | 291 |
| 505 | 20250509 | 104400 | 1020093475 | 27000 | 27000 | 27000 | 27000 | 0 |
| 506 | 20250509 | 104300 | 1020093475 | 27000 | 27000 | 27000 | 27000 | 0 |
| 507 | 20250509 | 104200 | 1020093475 | 27000 | 26950 | 27000 | 26950 | 380 |
| 508 | 20250509 | 104100 | 1009838125 | 26900 | 26900 | 26900 | 26900 | 0 |
| 509 | 20250509 | 104000 | 1009838125 | 26900 | 26950 | 26950 | 26900 | 23 |
| 510 | 20250509 | 103900 | 1009219325 | 26950 | 26950 | 26950 | 26950 | 39 |
| 511 | 20250509 | 103800 | 1008168275 | 27000 | 26950 | 27000 | 26950 | 290 |
| 512 | 20250509 | 103700 | 1000339975 | 26950 | 26950 | 26950 | 26950 | 5 |
| 513 | 20250509 | 103600 | 1000205225 | 26950 | 26950 | 26950 | 26950 | 11 |
| 514 | 20250509 | 103500 | 999908775 | 26950 | 27000 | 27000 | 26950 | 56 |
| 515 | 20250509 | 103400 | 998397875 | 27050 | 27050 | 27050 | 27000 | 358 |
| 516 | 20250509 | 103300 | 988715675 | 27050 | 27050 | 27050 | 27050 | 1 |
| 517 | 20250509 | 103200 | 988688625 | 27100 | 27050 | 27100 | 27000 | 111 |
| 518 | 20250509 | 103100 | 985686975 | 27050 | 27000 | 27050 | 27000 | 197 |
| 519 | 20250509 | 103000 | 980366675 | 26950 | 27000 | 27000 | 26950 | 30 |
| 520 | 20250509 | 102900 | 979558125 | 27000 | 27000 | 27000 | 27000 | 70 |
| 521 | 20250509 | 102800 | 977668125 | 27000 | 27000 | 27050 | 26950 | 165 |
| 522 | 20250509 | 102700 | 973213875 | 26950 | 26950 | 26950 | 26950 | 149 |
| 523 | 20250509 | 102600 | 969198325 | 26850 | 26850 | 26850 | 26850 | 1927 |
| 524 | 20250509 | 102500 | 917458375 | 26850 | 26850 | 26850 | 26850 | 3 |
| 525 | 20250509 | 102400 | 917377825 | 26850 | 26850 | 26850 | 26800 | 631 |
| 526 | 20250509 | 102300 | 900452475 | 26800 | 26800 | 26800 | 26800 | 100 |
| 527 | 20250509 | 102200 | 897772475 | 26800 | 26800 | 26800 | 26800 | 311 |
| 528 | 20250509 | 102100 | 889437675 | 26800 | 26900 | 26900 | 26800 | 2190 |
| 529 | 20250509 | 102000 | 830710725 | 26900 | 26950 | 26950 | 26900 | 151 |
| 530 | 20250509 | 101900 | 826641475 | 26900 | 26900 | 26900 | 26900 | 848 |
| 531 | 20250509 | 101800 | 803830275 | 26900 | 26950 | 26950 | 26900 | 139 |
| 532 | 20250509 | 101700 | 800085575 | 27000 | 27000 | 27000 | 27000 | 51 |
| 533 | 20250509 | 101600 | 798708575 | 27000 | 27050 | 27050 | 27000 | 337 |
| 534 | 20250509 | 101500 | 789607175 | 27000 | 27050 | 27050 | 27000 | 14 |
| 535 | 20250509 | 101400 | 789229125 | 27000 | 27050 | 27050 | 27000 | 2 |
| 536 | 20250509 | 101300 | 789175075 | 27050 | 27050 | 27050 | 27000 | 289 |
| 537 | 20250509 | 101200 | 781362625 | 26950 | 26950 | 26950 | 26950 | 0 |
| 538 | 20250509 | 101100 | 781362625 | 26950 | 27100 | 27100 | 26950 | 1511 |
| 539 | 20250509 | 101000 | 740535575 | 27050 | 27100 | 27100 | 27050 | 716 |
| 540 | 20250509 | 100900 | 721132675 | 27100 | 27150 | 27150 | 27100 | 1430 |
| 541 | 20250509 | 100800 | 682309475 | 27100 | 27050 | 27100 | 27050 | 351 |
| 542 | 20250509 | 100700 | 672797425 | 27050 | 27050 | 27050 | 27050 | 0 |
| 543 | 20250509 | 100600 | 672797425 | 27050 | 27050 | 27050 | 27050 | 0 |
| 544 | 20250509 | 100500 | 672797425 | 27050 | 27100 | 27100 | 27050 | 393 |
| 545 | 20250509 | 100400 | 662151325 | 27150 | 27100 | 27150 | 27100 | 201 |
| 546 | 20250509 | 100300 | 656704175 | 27150 | 27150 | 27150 | 27100 | 275 |
| 547 | 20250509 | 100200 | 649249325 | 27200 | 27150 | 27200 | 27150 | 421 |
| 548 | 20250509 | 100100 | 637817275 | 27100 | 27100 | 27150 | 27100 | 114 |
| 549 | 20250509 | 100000 | 634727825 | 27100 | 27100 | 27200 | 27100 | 34 |
| 550 | 20250509 | 095900 | 633804425 | 27100 | 27150 | 27150 | 27100 | 31 |
| 551 | 20250509 | 095800 | 632963475 | 27200 | 27200 | 27200 | 27150 | 285 |
| 552 | 20250509 | 095700 | 625212075 | 27150 | 27150 | 27200 | 27150 | 76 |
| 553 | 20250509 | 095600 | 623148525 | 27150 | 27200 | 27200 | 27150 | 178 |
| 554 | 20250509 | 095500 | 618308425 | 27200 | 27100 | 27200 | 27100 | 502 |
| 555 | 20250509 | 095400 | 604668225 | 27000 | 27000 | 27000 | 27000 | 35 |
| 556 | 20250509 | 095300 | 603723225 | 27000 | 27100 | 27100 | 27000 | 22 |
| 557 | 20250509 | 095200 | 603128775 | 27100 | 27150 | 27150 | 27100 | 461 |
| 558 | 20250509 | 095100 | 590635625 | 27150 | 27100 | 27200 | 27100 | 27 |
| 559 | 20250509 | 095000 | 589903125 | 27100 | 27100 | 27150 | 27100 | 1171 |
| 560 | 20250509 | 094900 | 558113825 | 27100 | 27100 | 27100 | 27100 | 609 |
| 561 | 20250509 | 094800 | 541609925 | 27000 | 27050 | 27050 | 27000 | 157 |
| 562 | 20250509 | 094700 | 537363475 | 27050 | 26950 | 27050 | 26950 | 284 |
| 563 | 20250509 | 094600 | 529688725 | 27000 | 27000 | 27050 | 26950 | 192 |
| 564 | 20250509 | 094500 | 524504775 | 27000 | 27000 | 27050 | 27000 | 23 |
| 565 | 20250509 | 094400 | 523883425 | 27000 | 27050 | 27050 | 26950 | 245 |
| 566 | 20250509 | 094300 | 517257525 | 27000 | 27000 | 27000 | 27000 | 74 |
| 567 | 20250509 | 094200 | 515259525 | 27000 | 27000 | 27000 | 27000 | 0 |
| 568 | 20250509 | 094100 | 515259525 | 27000 | 27000 | 27000 | 27000 | 20 |
| 569 | 20250509 | 094000 | 514719525 | 27000 | 26950 | 27000 | 26950 | 394 |
| 570 | 20250509 | 093900 | 504085225 | 26900 | 26900 | 26900 | 26900 | 36 |
| 571 | 20250509 | 093800 | 503116825 | 26900 | 26900 | 26900 | 26900 | 8 |
| 572 | 20250509 | 093700 | 502901625 | 26900 | 26900 | 26900 | 26900 | 8 |
| 573 | 20250509 | 093600 | 502686425 | 26900 | 26900 | 26950 | 26900 | 325 |
| 574 | 20250509 | 093500 | 493932825 | 26900 | 26900 | 26900 | 26900 | 0 |
| 575 | 20250509 | 093400 | 493932825 | 26900 | 26950 | 26950 | 26900 | 927 |
| 576 | 20250509 | 093300 | 468996475 | 26950 | 26950 | 27050 | 26950 | 379 |
| 577 | 20250509 | 093200 | 458760125 | 26900 | 26900 | 27050 | 26900 | 1143 |
| 578 | 20250509 | 093100 | 428011875 | 26900 | 26900 | 26900 | 26900 | 245 |
| 579 | 20250509 | 093000 | 421421375 | 26900 | 26800 | 26900 | 26800 | 300 |
| 580 | 20250509 | 092900 | 413365625 | 26750 | 26750 | 26800 | 26750 | 749 |
| 581 | 20250509 | 092800 | 393305375 | 26800 | 26800 | 26800 | 26800 | 124 |
| 582 | 20250509 | 092700 | 389982175 | 26800 | 26800 | 26800 | 26800 | 222 |
| 583 | 20250509 | 092600 | 384032575 | 26800 | 26850 | 26850 | 26800 | 442 |
| 584 | 20250509 | 092500 | 372179425 | 26800 | 26800 | 26850 | 26800 | 497 |
| 585 | 20250509 | 092400 | 358852475 | 26800 | 26800 | 26850 | 26750 | 172 |
| 586 | 20250509 | 092300 | 354242325 | 26800 | 26850 | 26850 | 26800 | 57 |
| 587 | 20250509 | 092200 | 352714675 | 26800 | 26800 | 26850 | 26750 | 646 |
| 588 | 20250509 | 092100 | 335398025 | 26800 | 26800 | 26800 | 26800 | 99 |
| 589 | 20250509 | 092000 | 332744825 | 26750 | 26825 | 26825 | 26725 | 707 |
| 590 | 20250509 | 091900 | 313807175 | 26825 | 26850 | 26850 | 26825 | 237 |
| 591 | 20250509 | 091800 | 307445075 | 26800 | 26750 | 26850 | 26725 | 516 |
| 592 | 20250509 | 091700 | 293608250 | 26750 | 26775 | 26800 | 26750 | 67 |
| 593 | 20250509 | 091600 | 291815575 | 26775 | 26900 | 26900 | 26775 | 1826 |
| 594 | 20250509 | 091500 | 242854500 | 26925 | 26975 | 26975 | 26925 | 171 |
| 595 | 20250509 | 091400 | 238246200 | 26950 | 27000 | 27000 | 26950 | 446 |
| 596 | 20250509 | 091300 | 226206925 | 27000 | 27000 | 27000 | 27000 | 163 |
| 597 | 20250509 | 091200 | 221805925 | 27000 | 27050 | 27050 | 27000 | 438 |
| 598 | 20250509 | 091100 | 209961900 | 27050 | 27075 | 27100 | 27050 | 348 |
| 599 | 20250509 | 091000 | 200535825 | 27050 | 27075 | 27075 | 27050 | 68 |
| 600 | 20250509 | 090900 | 198696050 | 27100 | 27200 | 27200 | 27050 | 434 |
| 601 | 20250509 | 090800 | 186941100 | 27150 | 27250 | 27250 | 27150 | 721 |
| 602 | 20250509 | 090700 | 167336250 | 27250 | 27200 | 27300 | 27200 | 1223 |
| 603 | 20250509 | 090600 | 133969300 | 27250 | 27175 | 27250 | 27175 | 237 |
| 604 | 20250509 | 090500 | 127523550 | 27200 | 27200 | 27250 | 27150 | 726 |
| 605 | 20250509 | 090400 | 107763850 | 27200 | 27150 | 27250 | 27150 | 813 |
| 606 | 20250509 | 090300 | 85683100 | 27100 | 27050 | 27100 | 27000 | 813 |
| 607 | 20250509 | 090200 | 63669900 | 27100 | 27150 | 27150 | 27100 | 21 |
| 608 | 20250509 | 090100 | 63100450 | 27050 | 27300 | 27350 | 27050 | 1219 |
| 609 | 20250509 | 090000 | 29915050 | 27300 | 27150 | 27350 | 27150 | 1098 |