33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250502 | 191700 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 5095 |
| 3 | 20250502 | 191600 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 4 | 20250502 | 191500 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 5 | 20250502 | 191400 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 6 | 20250502 | 191300 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 7 | 20250502 | 191200 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 8 | 20250502 | 191100 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 9 | 20250502 | 191000 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 10 | 20250502 | 190900 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 11 | 20250502 | 190800 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 12 | 20250502 | 190700 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 13 | 20250502 | 190600 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 14 | 20250502 | 190500 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 15 | 20250502 | 190400 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 16 | 20250502 | 190300 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 17 | 20250502 | 190200 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 18 | 20250502 | 190100 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 19 | 20250502 | 190000 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 20 | 20250502 | 185900 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 21 | 20250502 | 185800 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 22 | 20250502 | 185700 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 23 | 20250502 | 185600 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 24 | 20250502 | 185500 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 25 | 20250502 | 185400 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 26 | 20250502 | 185300 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 27 | 20250502 | 185200 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 28 | 20250502 | 185100 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 29 | 20250502 | 185000 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 30 | 20250502 | 184900 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 31 | 20250502 | 184800 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 32 | 20250502 | 184700 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 5095 |
| 33 | 20250502 | 184600 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 34 | 20250502 | 184500 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 35 | 20250502 | 184400 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 36 | 20250502 | 184300 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 37 | 20250502 | 184200 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 38 | 20250502 | 184100 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 39 | 20250502 | 184000 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 40 | 20250502 | 183900 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 41 | 20250502 | 183800 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 42 | 20250502 | 183700 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 43 | 20250502 | 183600 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 44 | 20250502 | 183500 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 45 | 20250502 | 183400 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 46 | 20250502 | 183300 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 47 | 20250502 | 183200 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 48 | 20250502 | 183100 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 49 | 20250502 | 183000 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 50 | 20250502 | 182900 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 51 | 20250502 | 182800 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 52 | 20250502 | 182700 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 53 | 20250502 | 182600 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 54 | 20250502 | 182500 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 55 | 20250502 | 182400 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 56 | 20250502 | 182300 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 57 | 20250502 | 182200 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 58 | 20250502 | 182100 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 59 | 20250502 | 182000 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 60 | 20250502 | 181900 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 61 | 20250502 | 181800 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 62 | 20250502 | 181700 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 5095 |
| 63 | 20250502 | 181600 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 64 | 20250502 | 181500 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 65 | 20250502 | 181400 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 66 | 20250502 | 181300 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 67 | 20250502 | 181200 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 68 | 20250502 | 181100 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 69 | 20250502 | 181000 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 70 | 20250502 | 180900 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 71 | 20250502 | 180800 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 72 | 20250502 | 180700 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 73 | 20250502 | 180600 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 74 | 20250502 | 180500 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 75 | 20250502 | 180400 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 76 | 20250502 | 180300 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 77 | 20250502 | 180200 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 78 | 20250502 | 180100 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 79 | 20250502 | 180000 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 80 | 20250502 | 175900 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 81 | 20250502 | 175800 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 82 | 20250502 | 175700 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 83 | 20250502 | 175600 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 84 | 20250502 | 175500 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 85 | 20250502 | 175400 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 86 | 20250502 | 175300 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 87 | 20250502 | 175200 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 88 | 20250502 | 175100 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 89 | 20250502 | 175000 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 90 | 20250502 | 174900 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 91 | 20250502 | 174800 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 92 | 20250502 | 174700 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 5095 |
| 93 | 20250502 | 174600 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 94 | 20250502 | 174500 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 95 | 20250502 | 174400 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 96 | 20250502 | 174300 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 97 | 20250502 | 174200 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 98 | 20250502 | 174100 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 99 | 20250502 | 174000 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 100 | 20250502 | 173900 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 101 | 20250502 | 173800 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 102 | 20250502 | 173700 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 103 | 20250502 | 173600 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 104 | 20250502 | 173500 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 105 | 20250502 | 173400 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 106 | 20250502 | 173300 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 107 | 20250502 | 173200 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 108 | 20250502 | 173100 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 109 | 20250502 | 173000 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 110 | 20250502 | 172900 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 111 | 20250502 | 172800 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 112 | 20250502 | 172700 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 113 | 20250502 | 172600 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 114 | 20250502 | 172500 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 115 | 20250502 | 172400 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 116 | 20250502 | 172300 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 117 | 20250502 | 172200 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 118 | 20250502 | 172100 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 119 | 20250502 | 172000 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 120 | 20250502 | 171900 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 121 | 20250502 | 171800 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 122 | 20250502 | 171700 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 5095 |
| 123 | 20250502 | 171600 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 124 | 20250502 | 171500 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 125 | 20250502 | 171400 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 126 | 20250502 | 171300 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 127 | 20250502 | 171200 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 128 | 20250502 | 171100 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 129 | 20250502 | 171000 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 130 | 20250502 | 170900 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 131 | 20250502 | 170800 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 132 | 20250502 | 170700 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 133 | 20250502 | 170600 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 134 | 20250502 | 170500 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 135 | 20250502 | 170400 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 136 | 20250502 | 170300 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 137 | 20250502 | 170200 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 138 | 20250502 | 170100 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 139 | 20250502 | 170000 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 140 | 20250502 | 165900 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 141 | 20250502 | 165800 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 142 | 20250502 | 165700 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 143 | 20250502 | 165600 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 144 | 20250502 | 165500 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 145 | 20250502 | 165400 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 146 | 20250502 | 165300 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 147 | 20250502 | 165200 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 148 | 20250502 | 165100 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 149 | 20250502 | 165000 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 150 | 20250502 | 164900 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 151 | 20250502 | 164800 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 152 | 20250502 | 164700 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 5095 |
| 153 | 20250502 | 164600 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 154 | 20250502 | 164500 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 155 | 20250502 | 164400 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 156 | 20250502 | 164300 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 157 | 20250502 | 164200 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 158 | 20250502 | 164100 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 159 | 20250502 | 164000 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 160 | 20250502 | 163900 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 161 | 20250502 | 163800 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 162 | 20250502 | 163700 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 163 | 20250502 | 163600 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 164 | 20250502 | 163500 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 165 | 20250502 | 163400 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 166 | 20250502 | 163300 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 167 | 20250502 | 163200 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 168 | 20250502 | 163100 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 169 | 20250502 | 163000 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 170 | 20250502 | 162900 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 171 | 20250502 | 162800 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 172 | 20250502 | 162700 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 173 | 20250502 | 162600 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 174 | 20250502 | 162500 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 175 | 20250502 | 162400 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 176 | 20250502 | 162300 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 177 | 20250502 | 162200 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 178 | 20250502 | 162100 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 179 | 20250502 | 162000 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 180 | 20250502 | 161900 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 181 | 20250502 | 161800 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 182 | 20250502 | 161700 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 5095 |
| 183 | 20250502 | 161600 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 184 | 20250502 | 161500 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 185 | 20250502 | 161400 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 186 | 20250502 | 161300 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 187 | 20250502 | 161200 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 188 | 20250502 | 161100 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 189 | 20250502 | 161000 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 190 | 20250502 | 160900 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 191 | 20250502 | 160800 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 192 | 20250502 | 160700 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 193 | 20250502 | 160600 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 194 | 20250502 | 160500 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 195 | 20250502 | 160400 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 196 | 20250502 | 160300 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 197 | 20250502 | 160200 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 198 | 20250502 | 160100 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 199 | 20250502 | 160000 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 200 | 20250502 | 155900 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 201 | 20250502 | 155800 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 202 | 20250502 | 155700 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 203 | 20250502 | 155600 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 204 | 20250502 | 155500 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 205 | 20250502 | 155400 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 206 | 20250502 | 155300 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 207 | 20250502 | 155200 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 208 | 20250502 | 155100 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 209 | 20250502 | 155000 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 210 | 20250502 | 154900 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 211 | 20250502 | 154800 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 212 | 20250502 | 154700 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 5095 |
| 213 | 20250502 | 154600 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 214 | 20250502 | 154500 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 215 | 20250502 | 154400 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 216 | 20250502 | 154300 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 217 | 20250502 | 154200 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 218 | 20250502 | 154100 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 219 | 20250502 | 154000 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 220 | 20250502 | 153900 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 221 | 20250502 | 153800 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 222 | 20250502 | 153700 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 223 | 20250502 | 153600 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 224 | 20250502 | 153500 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 225 | 20250502 | 153400 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 226 | 20250502 | 153300 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 227 | 20250502 | 153200 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 228 | 20250502 | 153100 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 229 | 20250502 | 153000 | 7504233050 | 43300 | 43300 | 43300 | 43300 | 5095 |
| 230 | 20250502 | 152900 | 7283619550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 231 | 20250502 | 152800 | 7283619550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 232 | 20250502 | 152700 | 7283619550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 233 | 20250502 | 152600 | 7283619550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 234 | 20250502 | 152500 | 7283619550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 235 | 20250502 | 152400 | 7283619550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 236 | 20250502 | 152300 | 7283619550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 237 | 20250502 | 152200 | 7283619550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 238 | 20250502 | 152100 | 7283619550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 239 | 20250502 | 152000 | 7283619550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 240 | 20250502 | 151900 | 7283619550 | 43300 | 43350 | 43350 | 43300 | 684 |
| 241 | 20250502 | 151800 | 7253983650 | 43350 | 43350 | 43350 | 43300 | 135 |
| 242 | 20250502 | 151700 | 7248132650 | 43300 | 43300 | 43350 | 43300 | 392 |
| 243 | 20250502 | 151600 | 7231146500 | 43300 | 43300 | 43300 | 43300 | 36 |
| 244 | 20250502 | 151500 | 7229587700 | 43300 | 43350 | 43350 | 43300 | 522 |
| 245 | 20250502 | 151400 | 7206972950 | 43350 | 43350 | 43400 | 43350 | 352 |
| 246 | 20250502 | 151300 | 7191712100 | 43350 | 43400 | 43400 | 43350 | 97 |
| 247 | 20250502 | 151200 | 7187505100 | 43400 | 43350 | 43450 | 43350 | 1045 |
| 248 | 20250502 | 151100 | 7142152100 | 43350 | 43300 | 43350 | 43300 | 270 |
| 249 | 20250502 | 151000 | 7130450450 | 43300 | 43300 | 43300 | 43300 | 106 |
| 250 | 20250502 | 150900 | 7125860650 | 43300 | 43350 | 43350 | 43300 | 408 |
| 251 | 20250502 | 150800 | 7108184600 | 43350 | 43400 | 43400 | 43350 | 346 |
| 252 | 20250502 | 150700 | 7093171050 | 43400 | 43450 | 43450 | 43400 | 561 |
| 253 | 20250502 | 150600 | 7068821650 | 43450 | 43450 | 43450 | 43450 | 89 |
| 254 | 20250502 | 150500 | 7064954600 | 43450 | 43450 | 43450 | 43450 | 148 |
| 255 | 20250502 | 150400 | 7058524000 | 43450 | 43400 | 43450 | 43400 | 81 |
| 256 | 20250502 | 150300 | 7055006000 | 43400 | 43400 | 43400 | 43350 | 226 |
| 257 | 20250502 | 150200 | 7045198600 | 43400 | 43350 | 43400 | 43350 | 128 |
| 258 | 20250502 | 150100 | 7039643700 | 43350 | 43300 | 43350 | 43300 | 329 |
| 259 | 20250502 | 150000 | 7025382950 | 43300 | 43250 | 43300 | 43250 | 100 |
| 260 | 20250502 | 145900 | 7021053200 | 43300 | 43300 | 43300 | 43300 | 125 |
| 261 | 20250502 | 145800 | 7015640700 | 43300 | 43300 | 43300 | 43300 | 983 |
| 262 | 20250502 | 145700 | 6973076800 | 43300 | 43300 | 43350 | 43300 | 378 |
| 263 | 20250502 | 145600 | 6956708450 | 43300 | 43300 | 43300 | 43300 | 768 |
| 264 | 20250502 | 145500 | 6923454050 | 43350 | 43300 | 43350 | 43300 | 214 |
| 265 | 20250502 | 145400 | 6914180800 | 43300 | 43350 | 43350 | 43300 | 783 |
| 266 | 20250502 | 145300 | 6880256250 | 43350 | 43350 | 43350 | 43350 | 137 |
| 267 | 20250502 | 145200 | 6874317300 | 43400 | 43400 | 43400 | 43350 | 138 |
| 268 | 20250502 | 145100 | 6868334800 | 43350 | 43400 | 43400 | 43350 | 236 |
| 269 | 20250502 | 145000 | 6858098750 | 43350 | 43400 | 43400 | 43350 | 101 |
| 270 | 20250502 | 144900 | 6853715400 | 43350 | 43350 | 43400 | 43350 | 27 |
| 271 | 20250502 | 144800 | 6852544900 | 43350 | 43350 | 43400 | 43350 | 417 |
| 272 | 20250502 | 144700 | 6834451300 | 43400 | 43350 | 43400 | 43350 | 118 |
| 273 | 20250502 | 144600 | 6829335900 | 43350 | 43350 | 43350 | 43350 | 89 |
| 274 | 20250502 | 144500 | 6825477750 | 43400 | 43350 | 43400 | 43350 | 30 |
| 275 | 20250502 | 144400 | 6824177200 | 43350 | 43350 | 43400 | 43350 | 84 |
| 276 | 20250502 | 144300 | 6820535650 | 43400 | 43350 | 43400 | 43350 | 52 |
| 277 | 20250502 | 144200 | 6818281150 | 43350 | 43350 | 43350 | 43350 | 101 |
| 278 | 20250502 | 144100 | 6813902800 | 43400 | 43400 | 43400 | 43350 | 31 |
| 279 | 20250502 | 144000 | 6812558050 | 43400 | 43350 | 43400 | 43350 | 4 |
| 280 | 20250502 | 143900 | 6812384500 | 43350 | 43350 | 43350 | 43350 | 5 |
| 281 | 20250502 | 143800 | 6812167750 | 43350 | 43350 | 43350 | 43350 | 23 |
| 282 | 20250502 | 143700 | 6811170700 | 43400 | 43350 | 43400 | 43350 | 79 |
| 283 | 20250502 | 143600 | 6807745750 | 43400 | 43350 | 43400 | 43350 | 20 |
| 284 | 20250502 | 143500 | 6806878600 | 43350 | 43400 | 43400 | 43350 | 16 |
| 285 | 20250502 | 143400 | 6806184600 | 43400 | 43400 | 43400 | 43400 | 19 |
| 286 | 20250502 | 143300 | 6805360000 | 43400 | 43400 | 43400 | 43400 | 120 |
| 287 | 20250502 | 143200 | 6800152000 | 43400 | 43400 | 43400 | 43400 | 4 |
| 288 | 20250502 | 143100 | 6799978400 | 43400 | 43400 | 43400 | 43400 | 275 |
| 289 | 20250502 | 143000 | 6788043400 | 43400 | 43450 | 43450 | 43400 | 24 |
| 290 | 20250502 | 142900 | 6787000775 | 43400 | 43400 | 43400 | 43400 | 42 |
| 291 | 20250502 | 142800 | 6785177975 | 43400 | 43400 | 43450 | 43400 | 345 |
| 292 | 20250502 | 142700 | 6770204925 | 43400 | 43450 | 43450 | 43400 | 6 |
| 293 | 20250502 | 142600 | 6769944275 | 43450 | 43450 | 43450 | 43450 | 29 |
| 294 | 20250502 | 142500 | 6768684225 | 43450 | 43400 | 43450 | 43400 | 614 |
| 295 | 20250502 | 142400 | 6742035175 | 43400 | 43450 | 43450 | 43400 | 84 |
| 296 | 20250502 | 142300 | 6738389025 | 43450 | 43450 | 43450 | 43450 | 55 |
| 297 | 20250502 | 142200 | 6735999275 | 43450 | 43450 | 43450 | 43450 | 233 |
| 298 | 20250502 | 142100 | 6725875425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 299 | 20250502 | 142000 | 6725875425 | 43450 | 43450 | 43450 | 43450 | 19 |
| 300 | 20250502 | 141900 | 6725049875 | 43550 | 43550 | 43550 | 43550 | 25 |
| 301 | 20250502 | 141800 | 6723961125 | 43500 | 43500 | 43500 | 43450 | 177 |
| 302 | 20250502 | 141700 | 6716262675 | 43500 | 43500 | 43500 | 43500 | 85 |
| 303 | 20250502 | 141600 | 6712565175 | 43500 | 43450 | 43500 | 43450 | 288 |
| 304 | 20250502 | 141500 | 6700042175 | 43450 | 43500 | 43500 | 43450 | 141 |
| 305 | 20250502 | 141400 | 6693914075 | 43450 | 43450 | 43450 | 43450 | 329 |
| 306 | 20250502 | 141300 | 6679619025 | 43450 | 43450 | 43450 | 43450 | 0 |
| 307 | 20250502 | 141200 | 6679619025 | 43450 | 43500 | 43500 | 43450 | 100 |
| 308 | 20250502 | 141100 | 6675270175 | 43500 | 43500 | 43500 | 43500 | 455 |
| 309 | 20250502 | 141000 | 6655477675 | 43550 | 43600 | 43600 | 43550 | 128 |
| 310 | 20250502 | 140900 | 6649903225 | 43550 | 43600 | 43600 | 43550 | 69 |
| 311 | 20250502 | 140800 | 6646898225 | 43600 | 43550 | 43600 | 43550 | 55 |
| 312 | 20250502 | 140700 | 6644502725 | 43550 | 43550 | 43550 | 43550 | 10 |
| 313 | 20250502 | 140600 | 6644067225 | 43550 | 43550 | 43550 | 43550 | 29 |
| 314 | 20250502 | 140500 | 6642804275 | 43600 | 43600 | 43600 | 43600 | 154 |
| 315 | 20250502 | 140400 | 6636089875 | 43600 | 43650 | 43650 | 43600 | 802 |
| 316 | 20250502 | 140300 | 6601089275 | 43650 | 43650 | 43700 | 43650 | 234 |
| 317 | 20250502 | 140200 | 6590865025 | 43650 | 43700 | 43700 | 43650 | 81 |
| 318 | 20250502 | 140100 | 6587329025 | 43700 | 43700 | 43700 | 43650 | 15 |
| 319 | 20250502 | 140000 | 6586673725 | 43700 | 43700 | 43700 | 43700 | 123 |
| 320 | 20250502 | 135900 | 6581298625 | 43700 | 43700 | 43700 | 43700 | 274 |
| 321 | 20250502 | 135800 | 6569324825 | 43700 | 43700 | 43700 | 43700 | 17 |
| 322 | 20250502 | 135700 | 6568581925 | 43700 | 43700 | 43700 | 43700 | 74 |
| 323 | 20250502 | 135600 | 6565348125 | 43700 | 43700 | 43700 | 43700 | 348 |
| 324 | 20250502 | 135500 | 6550140525 | 43725 | 43700 | 43725 | 43700 | 15 |
| 325 | 20250502 | 135400 | 6549485000 | 43700 | 43700 | 43700 | 43700 | 13 |
| 326 | 20250502 | 135300 | 6548916900 | 43750 | 43750 | 43750 | 43750 | 261 |
| 327 | 20250502 | 135200 | 6537498150 | 43750 | 43700 | 43800 | 43700 | 1983 |
| 328 | 20250502 | 135100 | 6450779000 | 43700 | 43700 | 43700 | 43650 | 224 |
| 329 | 20250502 | 135000 | 6440990500 | 43700 | 43700 | 43700 | 43700 | 92 |
| 330 | 20250502 | 134900 | 6436970100 | 43700 | 43700 | 43700 | 43650 | 117 |
| 331 | 20250502 | 134800 | 6431860900 | 43700 | 43700 | 43700 | 43700 | 73 |
| 332 | 20250502 | 134700 | 6428670800 | 43700 | 43750 | 43750 | 43650 | 93 |
| 333 | 20250502 | 134600 | 6424606900 | 43700 | 43700 | 43700 | 43700 | 479 |
| 334 | 20250502 | 134500 | 6403674600 | 43700 | 43700 | 43700 | 43700 | 350 |
| 335 | 20250502 | 134400 | 6388379600 | 43650 | 43650 | 43700 | 43650 | 250 |
| 336 | 20250502 | 134300 | 6377467050 | 43650 | 43650 | 43650 | 43650 | 36 |
| 337 | 20250502 | 134200 | 6375895650 | 43650 | 43650 | 43650 | 43650 | 296 |
| 338 | 20250502 | 134100 | 6362975250 | 43650 | 43600 | 43650 | 43600 | 148 |
| 339 | 20250502 | 134000 | 6356515250 | 43650 | 43650 | 43650 | 43600 | 133 |
| 340 | 20250502 | 133900 | 6350713450 | 43650 | 43650 | 43650 | 43650 | 401 |
| 341 | 20250502 | 133800 | 6333209800 | 43650 | 43650 | 43650 | 43650 | 23 |
| 342 | 20250502 | 133700 | 6332205850 | 43600 | 43600 | 43600 | 43600 | 5 |
| 343 | 20250502 | 133600 | 6331987850 | 43600 | 43650 | 43650 | 43600 | 87 |
| 344 | 20250502 | 133500 | 6328191350 | 43650 | 43650 | 43650 | 43650 | 757 |
| 345 | 20250502 | 133400 | 6295148300 | 43650 | 43550 | 43650 | 43550 | 512 |
| 346 | 20250502 | 133300 | 6272816650 | 43550 | 43550 | 43550 | 43550 | 83 |
| 347 | 20250502 | 133200 | 6269202000 | 43550 | 43550 | 43550 | 43550 | 261 |
| 348 | 20250502 | 133100 | 6257835450 | 43550 | 43550 | 43550 | 43500 | 199 |
| 349 | 20250502 | 133000 | 6249169500 | 43550 | 43550 | 43550 | 43550 | 15 |
| 350 | 20250502 | 132900 | 6248516250 | 43600 | 43600 | 43600 | 43600 | 34 |
| 351 | 20250502 | 132800 | 6247033850 | 43600 | 43550 | 43600 | 43550 | 109 |
| 352 | 20250502 | 132700 | 6242285550 | 43550 | 43500 | 43550 | 43500 | 268 |
| 353 | 20250502 | 132600 | 6230626700 | 43550 | 43550 | 43550 | 43500 | 343 |
| 354 | 20250502 | 132500 | 6215702150 | 43550 | 43550 | 43550 | 43550 | 2 |
| 355 | 20250502 | 132400 | 6215615050 | 43500 | 43600 | 43600 | 43500 | 1150 |
| 356 | 20250502 | 132300 | 6165548600 | 43600 | 43600 | 43600 | 43600 | 249 |
| 357 | 20250502 | 132200 | 6154692200 | 43600 | 43650 | 43650 | 43600 | 325 |
| 358 | 20250502 | 132100 | 6140522100 | 43650 | 43700 | 43700 | 43650 | 274 |
| 359 | 20250502 | 132000 | 6128559650 | 43650 | 43650 | 43650 | 43600 | 804 |
| 360 | 20250502 | 131900 | 6093465250 | 43650 | 43650 | 43650 | 43650 | 53 |
| 361 | 20250502 | 131800 | 6091151800 | 43600 | 43600 | 43600 | 43600 | 77 |
| 362 | 20250502 | 131700 | 6087794600 | 43600 | 43600 | 43600 | 43600 | 527 |
| 363 | 20250502 | 131600 | 6064817400 | 43600 | 43600 | 43600 | 43600 | 5 |
| 364 | 20250502 | 131500 | 6064599400 | 43600 | 43600 | 43600 | 43600 | 20 |
| 365 | 20250502 | 131400 | 6063727400 | 43650 | 43600 | 43650 | 43600 | 585 |
| 366 | 20250502 | 131300 | 6038216300 | 43600 | 43600 | 43650 | 43550 | 758 |
| 367 | 20250502 | 131200 | 6005168650 | 43600 | 43600 | 43600 | 43600 | 3 |
| 368 | 20250502 | 131100 | 6005037850 | 43650 | 43600 | 43650 | 43600 | 824 |
| 369 | 20250502 | 131000 | 5969110600 | 43600 | 43550 | 43600 | 43550 | 42 |
| 370 | 20250502 | 130900 | 5967280100 | 43550 | 43550 | 43600 | 43550 | 95 |
| 371 | 20250502 | 130800 | 5963141850 | 43600 | 43550 | 43600 | 43550 | 27 |
| 372 | 20250502 | 130700 | 5961964900 | 43550 | 43600 | 43600 | 43550 | 223 |
| 373 | 20250502 | 130600 | 5952252100 | 43550 | 43600 | 43600 | 43550 | 350 |
| 374 | 20250502 | 130500 | 5937006100 | 43600 | 43600 | 43600 | 43550 | 184 |
| 375 | 20250502 | 130400 | 5928983900 | 43600 | 43575 | 43600 | 43550 | 79 |
| 376 | 20250502 | 130300 | 5925543200 | 43575 | 43550 | 43575 | 43550 | 130 |
| 377 | 20250502 | 130200 | 5919878600 | 43575 | 43575 | 43575 | 43575 | 72 |
| 378 | 20250502 | 130100 | 5916741200 | 43600 | 43550 | 43600 | 43550 | 450 |
| 379 | 20250502 | 130000 | 5897139175 | 43550 | 43550 | 43550 | 43500 | 247 |
| 380 | 20250502 | 125900 | 5886385875 | 43550 | 43550 | 43550 | 43500 | 76 |
| 381 | 20250502 | 125800 | 5883076275 | 43500 | 43500 | 43500 | 43500 | 683 |
| 382 | 20250502 | 125700 | 5853365775 | 43500 | 43450 | 43500 | 43450 | 40 |
| 383 | 20250502 | 125600 | 5851627525 | 43450 | 43450 | 43450 | 43450 | 27 |
| 384 | 20250502 | 125500 | 5850454375 | 43450 | 43450 | 43450 | 43450 | 93 |
| 385 | 20250502 | 125400 | 5846413525 | 43450 | 43450 | 43450 | 43450 | 51 |
| 386 | 20250502 | 125300 | 5844197575 | 43450 | 43450 | 43450 | 43450 | 108 |
| 387 | 20250502 | 125200 | 5839504975 | 43450 | 43500 | 43500 | 43450 | 49 |
| 388 | 20250502 | 125100 | 5837374275 | 43450 | 43450 | 43450 | 43450 | 72 |
| 389 | 20250502 | 125000 | 5834245875 | 43500 | 43450 | 43500 | 43450 | 30 |
| 390 | 20250502 | 124900 | 5832941875 | 43500 | 43450 | 43500 | 43450 | 48 |
| 391 | 20250502 | 124800 | 5830854125 | 43500 | 43500 | 43500 | 43500 | 29 |
| 392 | 20250502 | 124700 | 5829592625 | 43500 | 43450 | 43500 | 43450 | 75 |
| 393 | 20250502 | 124600 | 5826333675 | 43500 | 43450 | 43500 | 43450 | 37 |
| 394 | 20250502 | 124500 | 5824725025 | 43450 | 43400 | 43475 | 43400 | 305 |
| 395 | 20250502 | 124400 | 5811472475 | 43400 | 43450 | 43450 | 43400 | 425 |
| 396 | 20250502 | 124300 | 5793027425 | 43400 | 43450 | 43450 | 43400 | 124 |
| 397 | 20250502 | 124200 | 5787640875 | 43450 | 43400 | 43450 | 43400 | 33 |
| 398 | 20250502 | 124100 | 5786207225 | 43450 | 43450 | 43500 | 43450 | 175 |
| 399 | 20250502 | 124000 | 5778599375 | 43450 | 43450 | 43450 | 43450 | 68 |
| 400 | 20250502 | 123900 | 5775644775 | 43450 | 43500 | 43500 | 43450 | 620 |
| 401 | 20250502 | 123800 | 5748693875 | 43500 | 43500 | 43500 | 43450 | 300 |
| 402 | 20250502 | 123700 | 5735647475 | 43500 | 43450 | 43500 | 43450 | 83 |
| 403 | 20250502 | 123600 | 5732039475 | 43500 | 43450 | 43500 | 43450 | 28 |
| 404 | 20250502 | 123500 | 5730822625 | 43500 | 43500 | 43500 | 43450 | 626 |
| 405 | 20250502 | 123400 | 5703592625 | 43525 | 43525 | 43525 | 43525 | 100 |
| 406 | 20250502 | 123300 | 5699240125 | 43500 | 43500 | 43550 | 43500 | 856 |
| 407 | 20250502 | 123200 | 5662002125 | 43500 | 43450 | 43500 | 43400 | 696 |
| 408 | 20250502 | 123100 | 5631760275 | 43450 | 43450 | 43450 | 43450 | 51 |
| 409 | 20250502 | 123000 | 5629544325 | 43450 | 43400 | 43450 | 43400 | 35 |
| 410 | 20250502 | 122900 | 5628024225 | 43450 | 43400 | 43450 | 43400 | 200 |
| 411 | 20250502 | 122800 | 5619343675 | 43400 | 43450 | 43450 | 43400 | 330 |
| 412 | 20250502 | 122700 | 5605020875 | 43450 | 43450 | 43450 | 43450 | 10 |
| 413 | 20250502 | 122600 | 5604586375 | 43400 | 43400 | 43400 | 43400 | 78 |
| 414 | 20250502 | 122500 | 5601201175 | 43400 | 43400 | 43450 | 43400 | 480 |
| 415 | 20250502 | 122400 | 5580368125 | 43400 | 43450 | 43450 | 43400 | 374 |
| 416 | 20250502 | 122300 | 5564121425 | 43450 | 43400 | 43450 | 43400 | 11 |
| 417 | 20250502 | 122200 | 5563643675 | 43450 | 43350 | 43450 | 43350 | 234 |
| 418 | 20250502 | 122100 | 5553487025 | 43350 | 43350 | 43400 | 43350 | 167 |
| 419 | 20250502 | 122000 | 5546239375 | 43350 | 43350 | 43350 | 43350 | 85 |
| 420 | 20250502 | 121900 | 5542554625 | 43300 | 43350 | 43400 | 43300 | 875 |
| 421 | 20250502 | 121800 | 5504638125 | 43350 | 43350 | 43350 | 43300 | 203 |
| 422 | 20250502 | 121700 | 5495838325 | 43400 | 43350 | 43400 | 43350 | 498 |
| 423 | 20250502 | 121600 | 5474248625 | 43350 | 43350 | 43350 | 43350 | 18 |
| 424 | 20250502 | 121500 | 5473468325 | 43300 | 43300 | 43350 | 43300 | 121 |
| 425 | 20250502 | 121400 | 5468228575 | 43350 | 43350 | 43350 | 43350 | 6 |
| 426 | 20250502 | 121300 | 5467968475 | 43300 | 43300 | 43300 | 43300 | 0 |
| 427 | 20250502 | 121200 | 5467968475 | 43300 | 43300 | 43300 | 43300 | 153 |
| 428 | 20250502 | 121100 | 5461343575 | 43250 | 43300 | 43300 | 43250 | 535 |
| 429 | 20250502 | 121000 | 5438178125 | 43300 | 43350 | 43350 | 43300 | 115 |
| 430 | 20250502 | 120900 | 5433198575 | 43300 | 43300 | 43300 | 43300 | 198 |
| 431 | 20250502 | 120800 | 5424625175 | 43300 | 43250 | 43300 | 43250 | 25 |
| 432 | 20250502 | 120700 | 5423543675 | 43300 | 43300 | 43300 | 43300 | 351 |
| 433 | 20250502 | 120600 | 5408345375 | 43300 | 43300 | 43300 | 43300 | 1 |
| 434 | 20250502 | 120500 | 5408302075 | 43300 | 43300 | 43300 | 43300 | 139 |
| 435 | 20250502 | 120400 | 5402283375 | 43300 | 43250 | 43300 | 43250 | 174 |
| 436 | 20250502 | 120300 | 5394749275 | 43250 | 43250 | 43250 | 43200 | 164 |
| 437 | 20250502 | 120200 | 5387657575 | 43250 | 43250 | 43300 | 43250 | 95 |
| 438 | 20250502 | 120100 | 5383548425 | 43300 | 43300 | 43300 | 43250 | 253 |
| 439 | 20250502 | 120000 | 5372605825 | 43300 | 43300 | 43300 | 43300 | 1 |
| 440 | 20250502 | 115900 | 5372562525 | 43250 | 43250 | 43250 | 43250 | 16 |
| 441 | 20250502 | 115800 | 5371870525 | 43300 | 43250 | 43300 | 43250 | 95 |
| 442 | 20250502 | 115700 | 5367760675 | 43250 | 43250 | 43250 | 43250 | 2 |
| 443 | 20250502 | 115600 | 5367674175 | 43250 | 43300 | 43300 | 43250 | 296 |
| 444 | 20250502 | 115500 | 5354861325 | 43300 | 43300 | 43300 | 43300 | 105 |
| 445 | 20250502 | 115400 | 5350314825 | 43300 | 43300 | 43300 | 43300 | 4 |
| 446 | 20250502 | 115300 | 5350141625 | 43300 | 43300 | 43300 | 43300 | 150 |
| 447 | 20250502 | 115200 | 5343646625 | 43300 | 43225 | 43300 | 43225 | 318 |
| 448 | 20250502 | 115100 | 5329891750 | 43200 | 43200 | 43200 | 43200 | 5 |
| 449 | 20250502 | 115000 | 5329675750 | 43250 | 43200 | 43250 | 43200 | 9 |
| 450 | 20250502 | 114900 | 5329286700 | 43200 | 43225 | 43225 | 43200 | 94 |
| 451 | 20250502 | 114800 | 5325225075 | 43225 | 43200 | 43250 | 43200 | 75 |
| 452 | 20250502 | 114700 | 5321984900 | 43200 | 43200 | 43200 | 43200 | 196 |
| 453 | 20250502 | 114600 | 5313517700 | 43200 | 43200 | 43200 | 43200 | 1 |
| 454 | 20250502 | 114500 | 5313474500 | 43150 | 43150 | 43150 | 43150 | 19 |
| 455 | 20250502 | 114400 | 5312654650 | 43150 | 43200 | 43250 | 43150 | 208 |
| 456 | 20250502 | 114300 | 5303669850 | 43200 | 43200 | 43200 | 43200 | 141 |
| 457 | 20250502 | 114200 | 5297578650 | 43150 | 43150 | 43200 | 43150 | 36 |
| 458 | 20250502 | 114100 | 5296024950 | 43200 | 43200 | 43200 | 43200 | 3 |
| 459 | 20250502 | 114000 | 5295895350 | 43150 | 43150 | 43200 | 43150 | 79 |
| 460 | 20250502 | 113900 | 5292486450 | 43150 | 43150 | 43150 | 43150 | 23 |
| 461 | 20250502 | 113800 | 5291494000 | 43150 | 43200 | 43250 | 43150 | 98 |
| 462 | 20250502 | 113700 | 5287261400 | 43200 | 43200 | 43200 | 43200 | 54 |
| 463 | 20250502 | 113600 | 5284928600 | 43200 | 43200 | 43200 | 43150 | 343 |
| 464 | 20250502 | 113500 | 5270114550 | 43200 | 43200 | 43200 | 43150 | 41 |
| 465 | 20250502 | 113400 | 5268344150 | 43200 | 43200 | 43200 | 43150 | 162 |
| 466 | 20250502 | 113300 | 5261352100 | 43200 | 43150 | 43200 | 43150 | 126 |
| 467 | 20250502 | 113200 | 5255912500 | 43150 | 43200 | 43200 | 43150 | 41 |
| 468 | 20250502 | 113100 | 5254143300 | 43150 | 43150 | 43150 | 43150 | 77 |
| 469 | 20250502 | 113000 | 5250820750 | 43100 | 43200 | 43200 | 43100 | 66 |
| 470 | 20250502 | 112900 | 5247972950 | 43150 | 43200 | 43200 | 43150 | 149 |
| 471 | 20250502 | 112800 | 5241538850 | 43200 | 43200 | 43200 | 43200 | 24 |
| 472 | 20250502 | 112700 | 5240502050 | 43250 | 43150 | 43250 | 43150 | 158 |
| 473 | 20250502 | 112600 | 5233671700 | 43150 | 43200 | 43200 | 43150 | 25 |
| 474 | 20250502 | 112500 | 5232591850 | 43200 | 43200 | 43200 | 43200 | 35 |
| 475 | 20250502 | 112400 | 5231079850 | 43200 | 43200 | 43200 | 43150 | 30 |
| 476 | 20250502 | 112300 | 5229784100 | 43200 | 43200 | 43200 | 43150 | 454 |
| 477 | 20250502 | 112200 | 5210192800 | 43200 | 43200 | 43200 | 43150 | 232 |
| 478 | 20250502 | 112100 | 5200174500 | 43200 | 43200 | 43300 | 43200 | 224 |
| 479 | 20250502 | 112000 | 5190493050 | 43150 | 43150 | 43150 | 43150 | 19 |
| 480 | 20250502 | 111900 | 5189673200 | 43200 | 43200 | 43200 | 43150 | 301 |
| 481 | 20250502 | 111800 | 5176670050 | 43200 | 43200 | 43200 | 43150 | 409 |
| 482 | 20250502 | 111700 | 5159006300 | 43200 | 43150 | 43200 | 43150 | 8 |
| 483 | 20250502 | 111600 | 5158661050 | 43150 | 43200 | 43200 | 43150 | 211 |
| 484 | 20250502 | 111500 | 5149546900 | 43250 | 43200 | 43250 | 43200 | 104 |
| 485 | 20250502 | 111400 | 5145054000 | 43200 | 43250 | 43250 | 43200 | 35 |
| 486 | 20250502 | 111300 | 5143541950 | 43200 | 43250 | 43250 | 43150 | 239 |
| 487 | 20250502 | 111200 | 5133220700 | 43200 | 43200 | 43225 | 43200 | 78 |
| 488 | 20250502 | 111100 | 5129851000 | 43250 | 43250 | 43250 | 43250 | 21 |
| 489 | 20250502 | 111000 | 5128942750 | 43200 | 43200 | 43200 | 43200 | 90 |
| 490 | 20250502 | 110900 | 5125054750 | 43250 | 43300 | 43300 | 43250 | 303 |
| 491 | 20250502 | 110800 | 5111938250 | 43300 | 43300 | 43300 | 43300 | 140 |
| 492 | 20250502 | 110700 | 5105876250 | 43300 | 43300 | 43300 | 43300 | 131 |
| 493 | 20250502 | 110600 | 5100203950 | 43300 | 43250 | 43300 | 43250 | 7 |
| 494 | 20250502 | 110500 | 5099901125 | 43300 | 43250 | 43300 | 43250 | 310 |
| 495 | 20250502 | 110400 | 5086481725 | 43300 | 43200 | 43300 | 43200 | 316 |
| 496 | 20250502 | 110300 | 5072824125 | 43200 | 43150 | 43200 | 43150 | 179 |
| 497 | 20250502 | 110200 | 5065091525 | 43150 | 43200 | 43200 | 43150 | 35 |
| 498 | 20250502 | 110100 | 5063581025 | 43200 | 43200 | 43200 | 43150 | 52 |
| 499 | 20250502 | 110000 | 5061334850 | 43150 | 43200 | 43250 | 43150 | 258 |
| 500 | 20250502 | 105900 | 5050194550 | 43200 | 43200 | 43200 | 43200 | 181 |
| 501 | 20250502 | 105800 | 5042375350 | 43200 | 43200 | 43200 | 43200 | 10 |
| 502 | 20250502 | 105700 | 5041943350 | 43200 | 43200 | 43200 | 43200 | 357 |
| 503 | 20250502 | 105600 | 5026520950 | 43200 | 43200 | 43250 | 43200 | 525 |
| 504 | 20250502 | 105500 | 5003819800 | 43250 | 43200 | 43250 | 43200 | 316 |
| 505 | 20250502 | 105400 | 4990153750 | 43250 | 43250 | 43350 | 43250 | 891 |
| 506 | 20250502 | 105300 | 4951614250 | 43200 | 43250 | 43250 | 43200 | 37 |
| 507 | 20250502 | 105200 | 4950014950 | 43200 | 43250 | 43250 | 43200 | 63 |
| 508 | 20250502 | 105100 | 4947290400 | 43250 | 43300 | 43300 | 43250 | 51 |
| 509 | 20250502 | 105000 | 4945084450 | 43250 | 43350 | 43350 | 43200 | 441 |
| 510 | 20250502 | 104900 | 4925994050 | 43300 | 43350 | 43350 | 43300 | 156 |
| 511 | 20250502 | 104800 | 4919231500 | 43350 | 43350 | 43350 | 43350 | 4 |
| 512 | 20250502 | 104700 | 4919058100 | 43400 | 43350 | 43400 | 43350 | 86 |
| 513 | 20250502 | 104600 | 4915329950 | 43350 | 43350 | 43350 | 43350 | 0 |
| 514 | 20250502 | 104500 | 4915329950 | 43350 | 43350 | 43350 | 43350 | 5 |
| 515 | 20250502 | 104400 | 4915113200 | 43350 | 43350 | 43350 | 43350 | 31 |
| 516 | 20250502 | 104300 | 4913769350 | 43350 | 43350 | 43350 | 43350 | 67 |
| 517 | 20250502 | 104200 | 4910864900 | 43350 | 43350 | 43350 | 43350 | 64 |
| 518 | 20250502 | 104100 | 4908090500 | 43350 | 43300 | 43400 | 43300 | 192 |
| 519 | 20250502 | 104000 | 4899763100 | 43350 | 43400 | 43400 | 43300 | 419 |
| 520 | 20250502 | 103900 | 4881599100 | 43375 | 43350 | 43400 | 43350 | 102 |
| 521 | 20250502 | 103800 | 4877172725 | 43400 | 43400 | 43400 | 43400 | 1 |
| 522 | 20250502 | 103700 | 4877129325 | 43450 | 43400 | 43450 | 43400 | 164 |
| 523 | 20250502 | 103600 | 4870010925 | 43450 | 43350 | 43450 | 43350 | 358 |
| 524 | 20250502 | 103500 | 4854489125 | 43300 | 43350 | 43350 | 43300 | 36 |
| 525 | 20250502 | 103400 | 4852930175 | 43350 | 43350 | 43350 | 43300 | 100 |
| 526 | 20250502 | 103300 | 4848598825 | 43350 | 43350 | 43350 | 43300 | 23 |
| 527 | 20250502 | 103200 | 4847601825 | 43300 | 43300 | 43300 | 43300 | 86 |
| 528 | 20250502 | 103100 | 4843878025 | 43300 | 43300 | 43300 | 43300 | 35 |
| 529 | 20250502 | 103000 | 4842362525 | 43300 | 43300 | 43300 | 43300 | 100 |
| 530 | 20250502 | 102900 | 4838032525 | 43250 | 43300 | 43300 | 43250 | 87 |
| 531 | 20250502 | 102800 | 4834269575 | 43250 | 43300 | 43300 | 43250 | 76 |
| 532 | 20250502 | 102700 | 4830982525 | 43250 | 43250 | 43250 | 43250 | 17 |
| 533 | 20250502 | 102600 | 4830247275 | 43250 | 43250 | 43350 | 43250 | 114 |
| 534 | 20250502 | 102500 | 4825314075 | 43250 | 43400 | 43400 | 43200 | 317 |
| 535 | 20250502 | 102400 | 4811607725 | 43250 | 43250 | 43400 | 43250 | 299 |
| 536 | 20250502 | 102300 | 4798658425 | 43200 | 43150 | 43200 | 43150 | 247 |
| 537 | 20250502 | 102200 | 4787990375 | 43200 | 43150 | 43200 | 43150 | 68 |
| 538 | 20250502 | 102100 | 4785054325 | 43150 | 43150 | 43150 | 43150 | 62 |
| 539 | 20250502 | 102000 | 4782379025 | 43150 | 43100 | 43200 | 43100 | 191 |
| 540 | 20250502 | 101900 | 4774137675 | 43150 | 43050 | 43150 | 43050 | 274 |
| 541 | 20250502 | 101800 | 4762318375 | 43100 | 43200 | 43200 | 43100 | 2607 |
| 542 | 20250502 | 101700 | 4649940025 | 43200 | 43200 | 43200 | 43200 | 3 |
| 543 | 20250502 | 101600 | 4649810425 | 43200 | 43150 | 43200 | 43100 | 308 |
| 544 | 20250502 | 101500 | 4636519575 | 43150 | 43200 | 43200 | 43150 | 433 |
| 545 | 20250502 | 101400 | 4617833375 | 43200 | 43250 | 43250 | 43150 | 89 |
| 546 | 20250502 | 101300 | 4613988775 | 43200 | 43350 | 43350 | 43200 | 1133 |
| 547 | 20250502 | 101200 | 4564978275 | 43350 | 43400 | 43400 | 43350 | 384 |
| 548 | 20250502 | 101100 | 4548330925 | 43400 | 43450 | 43450 | 43400 | 987 |
| 549 | 20250502 | 101000 | 4505494125 | 43450 | 43450 | 43450 | 43400 | 167 |
| 550 | 20250502 | 100900 | 4498239225 | 43450 | 43450 | 43450 | 43400 | 79 |
| 551 | 20250502 | 100800 | 4494807050 | 43450 | 43450 | 43500 | 43400 | 408 |
| 552 | 20250502 | 100700 | 4477080600 | 43450 | 43400 | 43450 | 43400 | 359 |
| 553 | 20250502 | 100600 | 4461492600 | 43400 | 43350 | 43400 | 43350 | 735 |
| 554 | 20250502 | 100500 | 4429621600 | 43300 | 43350 | 43350 | 43300 | 53 |
| 555 | 20250502 | 100400 | 4427324275 | 43350 | 43300 | 43350 | 43300 | 233 |
| 556 | 20250502 | 100300 | 4417226825 | 43300 | 43250 | 43300 | 43250 | 357 |
| 557 | 20250502 | 100200 | 4401772275 | 43300 | 43300 | 43300 | 43300 | 120 |
| 558 | 20250502 | 100100 | 4396576275 | 43300 | 43250 | 43300 | 43250 | 27 |
| 559 | 20250502 | 100000 | 4395407475 | 43300 | 43300 | 43300 | 43250 | 652 |
| 560 | 20250502 | 095900 | 4367189375 | 43300 | 43250 | 43300 | 43250 | 446 |
| 561 | 20250502 | 095800 | 4347880025 | 43250 | 43150 | 43250 | 43150 | 660 |
| 562 | 20250502 | 095700 | 4319366375 | 43150 | 43100 | 43150 | 43050 | 533 |
| 563 | 20250502 | 095600 | 4296382475 | 43100 | 43100 | 43100 | 43100 | 22 |
| 564 | 20250502 | 095500 | 4295434275 | 43100 | 43150 | 43150 | 43100 | 380 |
| 565 | 20250502 | 095400 | 4279054475 | 43100 | 43100 | 43100 | 43050 | 199 |
| 566 | 20250502 | 095300 | 4270477725 | 43100 | 43050 | 43100 | 43050 | 113 |
| 567 | 20250502 | 095200 | 4265607725 | 43050 | 43050 | 43100 | 43050 | 13 |
| 568 | 20250502 | 095100 | 4265047975 | 43050 | 43100 | 43150 | 42850 | 925 |
| 569 | 20250502 | 095000 | 4225248575 | 43050 | 43100 | 43200 | 43050 | 463 |
| 570 | 20250502 | 094900 | 4205280725 | 43100 | 43050 | 43100 | 43050 | 783 |
| 571 | 20250502 | 094800 | 4171565675 | 43050 | 43050 | 43100 | 43000 | 252 |
| 572 | 20250502 | 094700 | 4160714725 | 43000 | 42950 | 43050 | 42850 | 340 |
| 573 | 20250502 | 094600 | 4146106375 | 42950 | 42850 | 42950 | 42800 | 252 |
| 574 | 20250502 | 094500 | 4135313225 | 42850 | 42800 | 42900 | 42750 | 860 |
| 575 | 20250502 | 094400 | 4098477975 | 42700 | 42800 | 42800 | 42700 | 2377 |
| 576 | 20250502 | 094300 | 3996896825 | 42800 | 42800 | 42850 | 42800 | 672 |
| 577 | 20250502 | 094200 | 3968135075 | 42800 | 42900 | 42900 | 42800 | 1057 |
| 578 | 20250502 | 094100 | 3922880125 | 42900 | 42900 | 42950 | 42850 | 528 |
| 579 | 20250502 | 094000 | 3900227725 | 42950 | 42900 | 42950 | 42850 | 873 |
| 580 | 20250502 | 093900 | 3862798275 | 42950 | 43050 | 43100 | 42900 | 3293 |
| 581 | 20250502 | 093800 | 3721357925 | 43100 | 43200 | 43200 | 43000 | 3538 |
| 582 | 20250502 | 093700 | 3568979775 | 43200 | 43200 | 43250 | 43150 | 3172 |
| 583 | 20250502 | 093600 | 3432081375 | 43200 | 43300 | 43300 | 43150 | 1383 |
| 584 | 20250502 | 093500 | 3372340625 | 43250 | 43300 | 43300 | 43250 | 734 |
| 585 | 20250502 | 093400 | 3340594425 | 43250 | 43250 | 43300 | 43200 | 121 |
| 586 | 20250502 | 093300 | 3335363625 | 43250 | 43250 | 43250 | 43200 | 525 |
| 587 | 20250502 | 093200 | 3312678750 | 43250 | 43200 | 43250 | 43150 | 1244 |
| 588 | 20250502 | 093100 | 3258981450 | 43200 | 43200 | 43300 | 43150 | 573 |
| 589 | 20250502 | 093000 | 3234209150 | 43200 | 43200 | 43300 | 43200 | 657 |
| 590 | 20250502 | 092900 | 3205808800 | 43250 | 43250 | 43250 | 43200 | 287 |
| 591 | 20250502 | 092800 | 3193408300 | 43200 | 43275 | 43275 | 43200 | 1228 |
| 592 | 20250502 | 092700 | 3140307550 | 43250 | 43300 | 43300 | 43200 | 1115 |
| 593 | 20250502 | 092600 | 3092082650 | 43250 | 43350 | 43350 | 43250 | 746 |
| 594 | 20250502 | 092500 | 3059792950 | 43350 | 43350 | 43400 | 43350 | 258 |
| 595 | 20250502 | 092400 | 3048608200 | 43350 | 43400 | 43400 | 43200 | 1137 |
| 596 | 20250502 | 092300 | 2999345800 | 43400 | 43350 | 43400 | 43350 | 290 |
| 597 | 20250502 | 092200 | 2986765500 | 43400 | 43450 | 43450 | 43400 | 679 |
| 598 | 20250502 | 092100 | 2957291400 | 43450 | 43400 | 43450 | 43400 | 138 |
| 599 | 20250502 | 092000 | 2951302150 | 43500 | 43450 | 43500 | 43250 | 1572 |
| 600 | 20250502 | 091900 | 2883140350 | 43500 | 43500 | 43550 | 43450 | 305 |
| 601 | 20250502 | 091800 | 2869880350 | 43450 | 43450 | 43500 | 43350 | 386 |
| 602 | 20250502 | 091700 | 2853117400 | 43500 | 43350 | 43500 | 43300 | 534 |
| 603 | 20250502 | 091600 | 2829963750 | 43350 | 43500 | 43500 | 43250 | 1386 |
| 604 | 20250502 | 091500 | 2769928100 | 43350 | 43500 | 43550 | 43350 | 1857 |
| 605 | 20250502 | 091400 | 2689301050 | 43500 | 43500 | 43600 | 43450 | 2457 |
| 606 | 20250502 | 091300 | 2582248000 | 43500 | 43500 | 43600 | 43500 | 441 |
| 607 | 20250502 | 091200 | 2563057400 | 43500 | 43600 | 43600 | 43400 | 952 |
| 608 | 20250502 | 091100 | 2521688600 | 43600 | 43500 | 43600 | 43450 | 2427 |
| 609 | 20250502 | 091000 | 2416038950 | 43450 | 43750 | 43750 | 43350 | 3609 |
| 610 | 20250502 | 090900 | 2258963475 | 43750 | 43500 | 43800 | 43500 | 906 |
| 611 | 20250502 | 090800 | 2219481125 | 43500 | 43700 | 43750 | 43500 | 2784 |
| 612 | 20250502 | 090700 | 2098204025 | 43750 | 44000 | 44000 | 43650 | 2216 |
| 613 | 20250502 | 090600 | 2001181725 | 44000 | 43900 | 44000 | 43900 | 1587 |
| 614 | 20250502 | 090500 | 1931376375 | 43850 | 43850 | 44050 | 43800 | 5625 |
| 615 | 20250502 | 090400 | 1684538925 | 43850 | 44000 | 44050 | 43850 | 2858 |
| 616 | 20250502 | 090300 | 1558929500 | 44050 | 44300 | 44300 | 44000 | 7512 |
| 617 | 20250502 | 090200 | 1227649300 | 44300 | 44550 | 44550 | 44200 | 4468 |
| 618 | 20250502 | 090100 | 1029483850 | 44450 | 44750 | 44950 | 44450 | 5363 |
| 619 | 20250502 | 090000 | 789715900 | 44800 | 45100 | 45150 | 44500 | 17563 |