32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250502 | 185900 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 4777 |
| 3 | 20250502 | 185800 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 4 | 20250502 | 185700 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 5 | 20250502 | 185600 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 6 | 20250502 | 185500 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 7 | 20250502 | 185400 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 8 | 20250502 | 185300 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 9 | 20250502 | 185200 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 10 | 20250502 | 185100 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 11 | 20250502 | 185000 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 12 | 20250502 | 184900 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 13 | 20250502 | 184800 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 14 | 20250502 | 184700 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 15 | 20250502 | 184600 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 16 | 20250502 | 184500 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 17 | 20250502 | 184400 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 18 | 20250502 | 184300 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 19 | 20250502 | 184200 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 20 | 20250502 | 184100 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 21 | 20250502 | 184000 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 22 | 20250502 | 183900 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 23 | 20250502 | 183800 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 24 | 20250502 | 183700 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 25 | 20250502 | 183600 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 26 | 20250502 | 183500 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 27 | 20250502 | 183400 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 28 | 20250502 | 183300 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 29 | 20250502 | 183200 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 30 | 20250502 | 183100 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 31 | 20250502 | 183000 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 32 | 20250502 | 182900 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 4777 |
| 33 | 20250502 | 182800 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 34 | 20250502 | 182700 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 35 | 20250502 | 182600 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 36 | 20250502 | 182500 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 37 | 20250502 | 182400 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 38 | 20250502 | 182300 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 39 | 20250502 | 182200 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 40 | 20250502 | 182100 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 41 | 20250502 | 182000 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 42 | 20250502 | 181900 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 43 | 20250502 | 181800 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 44 | 20250502 | 181700 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 45 | 20250502 | 181600 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 46 | 20250502 | 181500 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 47 | 20250502 | 181400 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 48 | 20250502 | 181300 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 49 | 20250502 | 181200 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 50 | 20250502 | 181100 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 51 | 20250502 | 181000 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 52 | 20250502 | 180900 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 53 | 20250502 | 180800 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 54 | 20250502 | 180700 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 55 | 20250502 | 180600 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 56 | 20250502 | 180500 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 57 | 20250502 | 180400 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 58 | 20250502 | 180300 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 59 | 20250502 | 180200 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 60 | 20250502 | 180100 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 61 | 20250502 | 180000 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 62 | 20250502 | 175900 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 4777 |
| 63 | 20250502 | 175800 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 64 | 20250502 | 175700 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 65 | 20250502 | 175600 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 66 | 20250502 | 175500 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 67 | 20250502 | 175400 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 68 | 20250502 | 175300 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 69 | 20250502 | 175200 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 70 | 20250502 | 175100 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 71 | 20250502 | 175000 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 72 | 20250502 | 174900 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 73 | 20250502 | 174800 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 74 | 20250502 | 174700 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 75 | 20250502 | 174600 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 76 | 20250502 | 174500 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 77 | 20250502 | 174400 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 78 | 20250502 | 174300 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 79 | 20250502 | 174200 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 80 | 20250502 | 174100 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 81 | 20250502 | 174000 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 82 | 20250502 | 173900 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 83 | 20250502 | 173800 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 84 | 20250502 | 173700 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 85 | 20250502 | 173600 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 86 | 20250502 | 173500 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 87 | 20250502 | 173400 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 88 | 20250502 | 173300 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 89 | 20250502 | 173200 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 90 | 20250502 | 173100 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 91 | 20250502 | 173000 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 92 | 20250502 | 172900 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 4777 |
| 93 | 20250502 | 172800 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 94 | 20250502 | 172700 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 95 | 20250502 | 172600 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 96 | 20250502 | 172500 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 97 | 20250502 | 172400 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 98 | 20250502 | 172300 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 99 | 20250502 | 172200 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 100 | 20250502 | 172100 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 101 | 20250502 | 172000 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 102 | 20250502 | 171900 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 103 | 20250502 | 171800 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 104 | 20250502 | 171700 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 105 | 20250502 | 171600 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 106 | 20250502 | 171500 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 107 | 20250502 | 171400 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 108 | 20250502 | 171300 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 109 | 20250502 | 171200 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 110 | 20250502 | 171100 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 111 | 20250502 | 171000 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 112 | 20250502 | 170900 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 113 | 20250502 | 170800 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 114 | 20250502 | 170700 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 115 | 20250502 | 170600 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 116 | 20250502 | 170500 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 117 | 20250502 | 170400 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 118 | 20250502 | 170300 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 119 | 20250502 | 170200 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 120 | 20250502 | 170100 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 121 | 20250502 | 170000 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 122 | 20250502 | 165900 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 4777 |
| 123 | 20250502 | 165800 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 124 | 20250502 | 165700 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 125 | 20250502 | 165600 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 126 | 20250502 | 165500 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 127 | 20250502 | 165400 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 128 | 20250502 | 165300 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 129 | 20250502 | 165200 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 130 | 20250502 | 165100 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 131 | 20250502 | 165000 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 132 | 20250502 | 164900 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 133 | 20250502 | 164800 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 134 | 20250502 | 164700 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 135 | 20250502 | 164600 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 136 | 20250502 | 164500 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 137 | 20250502 | 164400 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 138 | 20250502 | 164300 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 139 | 20250502 | 164200 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 140 | 20250502 | 164100 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 141 | 20250502 | 164000 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 142 | 20250502 | 163900 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 143 | 20250502 | 163800 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 144 | 20250502 | 163700 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 145 | 20250502 | 163600 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 146 | 20250502 | 163500 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 147 | 20250502 | 163400 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 148 | 20250502 | 163300 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 149 | 20250502 | 163200 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 150 | 20250502 | 163100 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 151 | 20250502 | 163000 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 152 | 20250502 | 162900 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 4777 |
| 153 | 20250502 | 162800 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 154 | 20250502 | 162700 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 155 | 20250502 | 162600 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 156 | 20250502 | 162500 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 157 | 20250502 | 162400 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 158 | 20250502 | 162300 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 159 | 20250502 | 162200 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 160 | 20250502 | 162100 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 161 | 20250502 | 162000 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 162 | 20250502 | 161900 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 163 | 20250502 | 161800 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 164 | 20250502 | 161700 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 165 | 20250502 | 161600 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 166 | 20250502 | 161500 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 167 | 20250502 | 161400 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 168 | 20250502 | 161300 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 169 | 20250502 | 161200 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 170 | 20250502 | 161100 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 171 | 20250502 | 161000 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 172 | 20250502 | 160900 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 173 | 20250502 | 160800 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 174 | 20250502 | 160700 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 175 | 20250502 | 160600 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 176 | 20250502 | 160500 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 177 | 20250502 | 160400 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 178 | 20250502 | 160300 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 179 | 20250502 | 160200 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 180 | 20250502 | 160100 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 181 | 20250502 | 160000 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 182 | 20250502 | 155900 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 4777 |
| 183 | 20250502 | 155800 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 184 | 20250502 | 155700 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 185 | 20250502 | 155600 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 186 | 20250502 | 155500 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 187 | 20250502 | 155400 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 188 | 20250502 | 155300 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 189 | 20250502 | 155200 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 190 | 20250502 | 155100 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 191 | 20250502 | 155000 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 192 | 20250502 | 154900 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 193 | 20250502 | 154800 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 194 | 20250502 | 154700 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 195 | 20250502 | 154600 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 196 | 20250502 | 154500 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 197 | 20250502 | 154400 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 198 | 20250502 | 154300 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 199 | 20250502 | 154200 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 200 | 20250502 | 154100 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 201 | 20250502 | 154000 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 202 | 20250502 | 153900 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 203 | 20250502 | 153800 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 204 | 20250502 | 153700 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 205 | 20250502 | 153600 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 206 | 20250502 | 153500 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 207 | 20250502 | 153400 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 208 | 20250502 | 153300 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 209 | 20250502 | 153200 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 210 | 20250502 | 153100 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 0 |
| 211 | 20250502 | 153000 | 3715199475 | 31550 | 31550 | 31550 | 31550 | 4777 |
| 212 | 20250502 | 152900 | 3564485125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 213 | 20250502 | 152800 | 3564485125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 214 | 20250502 | 152700 | 3564485125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 215 | 20250502 | 152600 | 3564485125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 216 | 20250502 | 152500 | 3564485125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 217 | 20250502 | 152400 | 3564485125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 218 | 20250502 | 152300 | 3564485125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 219 | 20250502 | 152200 | 3564485125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 220 | 20250502 | 152100 | 3564485125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 221 | 20250502 | 152000 | 3564485125 | 31550 | 31550 | 31550 | 31550 | 0 |
| 222 | 20250502 | 151900 | 3564485125 | 31550 | 31550 | 31600 | 31500 | 575 |
| 223 | 20250502 | 151800 | 3546342075 | 31600 | 31600 | 31600 | 31550 | 1285 |
| 224 | 20250502 | 151700 | 3505773175 | 31600 | 31600 | 31600 | 31550 | 658 |
| 225 | 20250502 | 151600 | 3484988875 | 31550 | 31550 | 31600 | 31550 | 85 |
| 226 | 20250502 | 151500 | 3482306625 | 31550 | 31650 | 31650 | 31550 | 623 |
| 227 | 20250502 | 151400 | 3462622375 | 31650 | 31600 | 31650 | 31600 | 75 |
| 228 | 20250502 | 151300 | 3460251675 | 31600 | 31650 | 31650 | 31600 | 310 |
| 229 | 20250502 | 151200 | 3450450475 | 31600 | 31650 | 31650 | 31600 | 608 |
| 230 | 20250502 | 151100 | 3431231325 | 31650 | 31650 | 31650 | 31650 | 64 |
| 231 | 20250502 | 151000 | 3429205725 | 31650 | 31650 | 31650 | 31600 | 1244 |
| 232 | 20250502 | 150900 | 3389842775 | 31700 | 31700 | 31700 | 31700 | 0 |
| 233 | 20250502 | 150800 | 3389842775 | 31700 | 31700 | 31700 | 31650 | 203 |
| 234 | 20250502 | 150700 | 3383412525 | 31700 | 31700 | 31700 | 31650 | 325 |
| 235 | 20250502 | 150600 | 3373112225 | 31700 | 31700 | 31700 | 31650 | 108 |
| 236 | 20250502 | 150500 | 3369691475 | 31700 | 31750 | 31750 | 31700 | 607 |
| 237 | 20250502 | 150400 | 3350446025 | 31700 | 31700 | 31700 | 31700 | 145 |
| 238 | 20250502 | 150300 | 3345849525 | 31700 | 31700 | 31700 | 31700 | 92 |
| 239 | 20250502 | 150200 | 3342933125 | 31700 | 31700 | 31700 | 31700 | 67 |
| 240 | 20250502 | 150100 | 3340809225 | 31700 | 31700 | 31750 | 31700 | 145 |
| 241 | 20250502 | 150000 | 3336211125 | 31700 | 31800 | 31800 | 31700 | 60 |
| 242 | 20250502 | 145900 | 3334308225 | 31700 | 31700 | 31750 | 31700 | 403 |
| 243 | 20250502 | 145800 | 3321523625 | 31700 | 31700 | 31700 | 31700 | 339 |
| 244 | 20250502 | 145700 | 3310777325 | 31750 | 31700 | 31750 | 31700 | 166 |
| 245 | 20250502 | 145600 | 3305514925 | 31700 | 31750 | 31750 | 31700 | 231 |
| 246 | 20250502 | 145500 | 3298192175 | 31750 | 31750 | 31750 | 31750 | 531 |
| 247 | 20250502 | 145400 | 3281332925 | 31700 | 31700 | 31700 | 31700 | 937 |
| 248 | 20250502 | 145300 | 3251630025 | 31650 | 31750 | 31800 | 31650 | 2865 |
| 249 | 20250502 | 145200 | 3160777775 | 31750 | 31750 | 31750 | 31750 | 31 |
| 250 | 20250502 | 145100 | 3159793525 | 31800 | 31800 | 31800 | 31800 | 0 |
| 251 | 20250502 | 145000 | 3159793525 | 31800 | 31800 | 31800 | 31800 | 0 |
| 252 | 20250502 | 144900 | 3159793525 | 31800 | 31800 | 31800 | 31800 | 57 |
| 253 | 20250502 | 144800 | 3157980925 | 31700 | 31800 | 31800 | 31700 | 904 |
| 254 | 20250502 | 144700 | 3129275925 | 31750 | 31800 | 31800 | 31750 | 248 |
| 255 | 20250502 | 144600 | 3121390725 | 31800 | 31800 | 31800 | 31800 | 90 |
| 256 | 20250502 | 144500 | 3118528725 | 31850 | 31850 | 31850 | 31850 | 116 |
| 257 | 20250502 | 144400 | 3114834125 | 31850 | 31850 | 31850 | 31850 | 1 |
| 258 | 20250502 | 144300 | 3114802275 | 31850 | 31850 | 31850 | 31850 | 18 |
| 259 | 20250502 | 144200 | 3114228975 | 31850 | 31850 | 31850 | 31800 | 134 |
| 260 | 20250502 | 144100 | 3109962025 | 31850 | 31850 | 31850 | 31850 | 1 |
| 261 | 20250502 | 144000 | 3109930175 | 31750 | 31800 | 31800 | 31750 | 182 |
| 262 | 20250502 | 143900 | 3104144175 | 31800 | 31800 | 31800 | 31800 | 50 |
| 263 | 20250502 | 143800 | 3102554175 | 31800 | 31800 | 31800 | 31800 | 90 |
| 264 | 20250502 | 143700 | 3099692175 | 31800 | 31800 | 31800 | 31800 | 74 |
| 265 | 20250502 | 143600 | 3097338975 | 31800 | 31800 | 31800 | 31800 | 2 |
| 266 | 20250502 | 143500 | 3097275375 | 31800 | 31800 | 31800 | 31800 | 71 |
| 267 | 20250502 | 143400 | 3095017575 | 31800 | 31800 | 31800 | 31800 | 22 |
| 268 | 20250502 | 143300 | 3094317975 | 31800 | 31800 | 31800 | 31800 | 0 |
| 269 | 20250502 | 143200 | 3094317975 | 31800 | 31850 | 31850 | 31800 | 208 |
| 270 | 20250502 | 143100 | 3087700925 | 31850 | 31850 | 31850 | 31850 | 10 |
| 271 | 20250502 | 143000 | 3087382425 | 31800 | 31800 | 31800 | 31800 | 80 |
| 272 | 20250502 | 142900 | 3084838425 | 31800 | 31750 | 31800 | 31750 | 91 |
| 273 | 20250502 | 142800 | 3081944675 | 31750 | 31750 | 31750 | 31750 | 616 |
| 274 | 20250502 | 142700 | 3062386675 | 31750 | 31800 | 31800 | 31750 | 62 |
| 275 | 20250502 | 142600 | 3060416575 | 31800 | 31800 | 31800 | 31800 | 74 |
| 276 | 20250502 | 142500 | 3058063375 | 31850 | 31800 | 31850 | 31750 | 71 |
| 277 | 20250502 | 142400 | 3055804875 | 31850 | 31800 | 31850 | 31800 | 646 |
| 278 | 20250502 | 142300 | 3035257925 | 31800 | 31800 | 31800 | 31750 | 47 |
| 279 | 20250502 | 142200 | 3033763375 | 31800 | 31750 | 31800 | 31750 | 15 |
| 280 | 20250502 | 142100 | 3033287075 | 31750 | 31750 | 31750 | 31750 | 0 |
| 281 | 20250502 | 142000 | 3033287075 | 31750 | 31750 | 31750 | 31750 | 1 |
| 282 | 20250502 | 141900 | 3033255325 | 31800 | 31800 | 31800 | 31800 | 35 |
| 283 | 20250502 | 141800 | 3032142325 | 31750 | 31750 | 31750 | 31750 | 29 |
| 284 | 20250502 | 141700 | 3031221575 | 31800 | 31800 | 31800 | 31750 | 19 |
| 285 | 20250502 | 141600 | 3030617975 | 31750 | 31850 | 31850 | 31750 | 551 |
| 286 | 20250502 | 141500 | 3013093975 | 31900 | 31800 | 31900 | 31800 | 88 |
| 287 | 20250502 | 141400 | 3010292775 | 31800 | 31800 | 31850 | 31750 | 194 |
| 288 | 20250502 | 141300 | 3004121875 | 31800 | 31800 | 31800 | 31800 | 74 |
| 289 | 20250502 | 141200 | 3001768675 | 31750 | 31850 | 31850 | 31750 | 64 |
| 290 | 20250502 | 141100 | 2999735325 | 31850 | 31850 | 31850 | 31800 | 47 |
| 291 | 20250502 | 141000 | 2998238425 | 31850 | 31800 | 31850 | 31800 | 94 |
| 292 | 20250502 | 140900 | 2995245575 | 31800 | 31800 | 31800 | 31800 | 42 |
| 293 | 20250502 | 140800 | 2993909975 | 31750 | 31750 | 31750 | 31750 | 7 |
| 294 | 20250502 | 140700 | 2993687725 | 31850 | 31800 | 31850 | 31750 | 325 |
| 295 | 20250502 | 140600 | 2983354425 | 31800 | 31800 | 31850 | 31800 | 101 |
| 296 | 20250502 | 140500 | 2980140825 | 31800 | 31850 | 31850 | 31800 | 146 |
| 297 | 20250502 | 140400 | 2975496375 | 31800 | 31800 | 31800 | 31800 | 20 |
| 298 | 20250502 | 140300 | 2974860375 | 31800 | 31800 | 31800 | 31800 | 42 |
| 299 | 20250502 | 140200 | 2973524775 | 31750 | 31750 | 31750 | 31750 | 25 |
| 300 | 20250502 | 140100 | 2972731025 | 31800 | 31800 | 31800 | 31750 | 68 |
| 301 | 20250502 | 140000 | 2970571375 | 31850 | 31900 | 31900 | 31750 | 422 |
| 302 | 20250502 | 135900 | 2957153775 | 31850 | 31850 | 31850 | 31850 | 26 |
| 303 | 20250502 | 135800 | 2956325675 | 31850 | 31850 | 31850 | 31850 | 126 |
| 304 | 20250502 | 135700 | 2952312575 | 31900 | 31850 | 31900 | 31800 | 43 |
| 305 | 20250502 | 135600 | 2950941875 | 31850 | 31900 | 31900 | 31850 | 93 |
| 306 | 20250502 | 135500 | 2947977650 | 31800 | 31850 | 31900 | 31800 | 505 |
| 307 | 20250502 | 135400 | 2931892150 | 31850 | 31800 | 31850 | 31800 | 104 |
| 308 | 20250502 | 135300 | 2928579950 | 31800 | 31800 | 31800 | 31800 | 331 |
| 309 | 20250502 | 135200 | 2918054150 | 31800 | 31850 | 31850 | 31800 | 97 |
| 310 | 20250502 | 135100 | 2914967000 | 31850 | 31850 | 31850 | 31800 | 99 |
| 311 | 20250502 | 135000 | 2911816550 | 31800 | 31850 | 31850 | 31800 | 85 |
| 312 | 20250502 | 134900 | 2909111800 | 31850 | 31850 | 31850 | 31800 | 21 |
| 313 | 20250502 | 134800 | 2908443000 | 31800 | 31800 | 31800 | 31800 | 1 |
| 314 | 20250502 | 134700 | 2908411200 | 31850 | 31850 | 31850 | 31850 | 5 |
| 315 | 20250502 | 134600 | 2908251950 | 31850 | 31800 | 31850 | 31800 | 433 |
| 316 | 20250502 | 134500 | 2894478200 | 31800 | 31800 | 31800 | 31750 | 473 |
| 317 | 20250502 | 134400 | 2879440050 | 31800 | 31800 | 31800 | 31800 | 117 |
| 318 | 20250502 | 134300 | 2875719450 | 31850 | 31800 | 31850 | 31750 | 711 |
| 319 | 20250502 | 134200 | 2853110250 | 31750 | 31800 | 31850 | 31750 | 1345 |
| 320 | 20250502 | 134100 | 2810340950 | 31800 | 31850 | 31850 | 31800 | 281 |
| 321 | 20250502 | 134000 | 2801404750 | 31850 | 31900 | 31900 | 31850 | 325 |
| 322 | 20250502 | 133900 | 2791053150 | 31850 | 31850 | 31850 | 31750 | 207 |
| 323 | 20250502 | 133800 | 2784464300 | 31850 | 31850 | 31850 | 31850 | 9 |
| 324 | 20250502 | 133700 | 2784177650 | 31800 | 31850 | 31850 | 31750 | 443 |
| 325 | 20250502 | 133600 | 2770095500 | 31850 | 31800 | 31850 | 31800 | 81 |
| 326 | 20250502 | 133500 | 2767518300 | 31800 | 31800 | 31800 | 31800 | 96 |
| 327 | 20250502 | 133400 | 2764465500 | 31850 | 31850 | 31900 | 31850 | 97 |
| 328 | 20250502 | 133300 | 2761373775 | 31850 | 31850 | 31850 | 31850 | 5 |
| 329 | 20250502 | 133200 | 2761214525 | 31800 | 31850 | 31900 | 31800 | 295 |
| 330 | 20250502 | 133100 | 2751819125 | 31750 | 31800 | 31800 | 31750 | 184 |
| 331 | 20250502 | 133000 | 2745969875 | 31800 | 31800 | 31800 | 31800 | 53 |
| 332 | 20250502 | 132900 | 2744284475 | 31800 | 31800 | 31800 | 31800 | 264 |
| 333 | 20250502 | 132800 | 2735889275 | 31800 | 31800 | 31800 | 31800 | 175 |
| 334 | 20250502 | 132700 | 2730324275 | 31800 | 31800 | 31800 | 31800 | 36 |
| 335 | 20250502 | 132600 | 2729179475 | 31800 | 31850 | 31850 | 31800 | 135 |
| 336 | 20250502 | 132500 | 2724880925 | 31850 | 31900 | 31900 | 31850 | 101 |
| 337 | 20250502 | 132400 | 2721662125 | 31900 | 31850 | 31900 | 31850 | 139 |
| 338 | 20250502 | 132300 | 2717231225 | 31850 | 31850 | 31850 | 31850 | 7 |
| 339 | 20250502 | 132200 | 2717008275 | 31850 | 31900 | 31900 | 31850 | 112 |
| 340 | 20250502 | 132100 | 2713438975 | 31850 | 31850 | 31850 | 31850 | 159 |
| 341 | 20250502 | 132000 | 2708374825 | 31850 | 31850 | 31850 | 31850 | 0 |
| 342 | 20250502 | 131900 | 2708374825 | 31850 | 31900 | 31900 | 31850 | 126 |
| 343 | 20250502 | 131800 | 2704358925 | 31900 | 31900 | 31900 | 31900 | 1 |
| 344 | 20250502 | 131700 | 2704327025 | 31850 | 31900 | 31900 | 31850 | 108 |
| 345 | 20250502 | 131600 | 2700886775 | 31850 | 31900 | 31900 | 31850 | 81 |
| 346 | 20250502 | 131500 | 2698304175 | 31900 | 31900 | 31900 | 31900 | 10 |
| 347 | 20250502 | 131400 | 2697985175 | 31800 | 31800 | 31800 | 31800 | 0 |
| 348 | 20250502 | 131300 | 2697985175 | 31800 | 31800 | 31800 | 31800 | 0 |
| 349 | 20250502 | 131200 | 2697985175 | 31800 | 31850 | 31900 | 31800 | 42 |
| 350 | 20250502 | 131100 | 2696647475 | 31800 | 31900 | 31900 | 31700 | 247 |
| 351 | 20250502 | 131000 | 2688791175 | 31850 | 31800 | 31850 | 31750 | 734 |
| 352 | 20250502 | 130900 | 2665436275 | 31800 | 31800 | 31800 | 31800 | 149 |
| 353 | 20250502 | 130800 | 2660698075 | 31800 | 31800 | 31800 | 31800 | 11 |
| 354 | 20250502 | 130700 | 2660348275 | 31750 | 31750 | 31750 | 31750 | 2 |
| 355 | 20250502 | 130600 | 2660284775 | 31750 | 31750 | 31750 | 31750 | 34 |
| 356 | 20250502 | 130500 | 2659205275 | 31800 | 31850 | 31850 | 31750 | 847 |
| 357 | 20250502 | 130400 | 2632311025 | 31850 | 31850 | 31850 | 31850 | 0 |
| 358 | 20250502 | 130300 | 2632311025 | 31850 | 31800 | 31850 | 31800 | 166 |
| 359 | 20250502 | 130200 | 2627032075 | 31850 | 31850 | 31850 | 31850 | 0 |
| 360 | 20250502 | 130100 | 2627032075 | 31850 | 31850 | 31850 | 31850 | 1 |
| 361 | 20250502 | 130000 | 2627000225 | 31800 | 31800 | 31800 | 31800 | 39 |
| 362 | 20250502 | 125900 | 2625760025 | 31800 | 31800 | 31800 | 31800 | 2 |
| 363 | 20250502 | 125800 | 2625696425 | 31800 | 31800 | 31800 | 31800 | 161 |
| 364 | 20250502 | 125700 | 2620576625 | 31800 | 31800 | 31800 | 31800 | 1 |
| 365 | 20250502 | 125600 | 2620544825 | 31800 | 31800 | 31800 | 31800 | 34 |
| 366 | 20250502 | 125500 | 2619463625 | 31800 | 31800 | 31800 | 31800 | 0 |
| 367 | 20250502 | 125400 | 2619463625 | 31800 | 31800 | 31800 | 31800 | 1 |
| 368 | 20250502 | 125300 | 2619431825 | 31850 | 31850 | 31850 | 31800 | 122 |
| 369 | 20250502 | 125200 | 2615550575 | 31850 | 31850 | 31850 | 31850 | 61 |
| 370 | 20250502 | 125100 | 2613607725 | 31800 | 31800 | 31800 | 31800 | 8 |
| 371 | 20250502 | 125000 | 2613353325 | 31850 | 31850 | 31850 | 31850 | 3 |
| 372 | 20250502 | 124900 | 2613257775 | 31850 | 31900 | 31900 | 31800 | 482 |
| 373 | 20250502 | 124800 | 2597925525 | 31800 | 31850 | 31850 | 31800 | 161 |
| 374 | 20250502 | 124700 | 2592801075 | 31850 | 31850 | 31850 | 31850 | 169 |
| 375 | 20250502 | 124600 | 2587418425 | 31850 | 31850 | 31850 | 31850 | 10 |
| 376 | 20250502 | 124500 | 2587099925 | 31850 | 31850 | 31850 | 31850 | 0 |
| 377 | 20250502 | 124400 | 2587099925 | 31850 | 31850 | 31850 | 31850 | 0 |
| 378 | 20250502 | 124300 | 2587099925 | 31850 | 31850 | 31850 | 31850 | 50 |
| 379 | 20250502 | 124200 | 2585507425 | 31850 | 31850 | 31850 | 31850 | 10 |
| 380 | 20250502 | 124100 | 2585188925 | 31850 | 31850 | 31850 | 31850 | 1 |
| 381 | 20250502 | 124000 | 2585157075 | 31850 | 31850 | 31850 | 31850 | 386 |
| 382 | 20250502 | 123900 | 2572862975 | 31850 | 31850 | 31850 | 31850 | 0 |
| 383 | 20250502 | 123800 | 2572862975 | 31850 | 31850 | 31850 | 31850 | 11 |
| 384 | 20250502 | 123700 | 2572512625 | 31850 | 31850 | 31850 | 31850 | 36 |
| 385 | 20250502 | 123600 | 2571366025 | 31850 | 31850 | 31850 | 31850 | 27 |
| 386 | 20250502 | 123500 | 2570506075 | 31850 | 31850 | 31850 | 31800 | 423 |
| 387 | 20250502 | 123400 | 2557035425 | 31850 | 31850 | 31850 | 31850 | 58 |
| 388 | 20250502 | 123300 | 2555188125 | 31850 | 31850 | 31850 | 31850 | 10 |
| 389 | 20250502 | 123200 | 2554869625 | 31850 | 31850 | 31900 | 31850 | 351 |
| 390 | 20250502 | 123100 | 2543689925 | 31850 | 31800 | 31850 | 31800 | 194 |
| 391 | 20250502 | 123000 | 2537511725 | 31800 | 31800 | 31800 | 31800 | 69 |
| 392 | 20250502 | 122900 | 2535317525 | 31800 | 31850 | 31850 | 31800 | 48 |
| 393 | 20250502 | 122800 | 2533788775 | 31850 | 31800 | 31850 | 31800 | 27 |
| 394 | 20250502 | 122700 | 2532930075 | 31850 | 31850 | 31850 | 31850 | 1 |
| 395 | 20250502 | 122600 | 2532898225 | 31800 | 31800 | 31850 | 31750 | 835 |
| 396 | 20250502 | 122500 | 2506354125 | 31800 | 31800 | 31800 | 31800 | 10 |
| 397 | 20250502 | 122400 | 2506036125 | 31800 | 31800 | 31800 | 31800 | 10 |
| 398 | 20250502 | 122300 | 2505718125 | 31800 | 31800 | 31800 | 31800 | 84 |
| 399 | 20250502 | 122200 | 2503046925 | 31800 | 31800 | 31800 | 31800 | 0 |
| 400 | 20250502 | 122100 | 2503046925 | 31800 | 31800 | 31800 | 31800 | 31 |
| 401 | 20250502 | 122000 | 2502061125 | 31800 | 31800 | 31800 | 31800 | 11 |
| 402 | 20250502 | 121900 | 2501711325 | 31800 | 31800 | 31800 | 31800 | 0 |
| 403 | 20250502 | 121800 | 2501711325 | 31800 | 31800 | 31825 | 31800 | 472 |
| 404 | 20250502 | 121700 | 2486701700 | 31800 | 31800 | 31800 | 31800 | 0 |
| 405 | 20250502 | 121600 | 2486701700 | 31800 | 31850 | 31850 | 31800 | 11 |
| 406 | 20250502 | 121500 | 2486351750 | 31850 | 31850 | 31850 | 31850 | 27 |
| 407 | 20250502 | 121400 | 2485491800 | 31850 | 31850 | 31850 | 31850 | 5 |
| 408 | 20250502 | 121300 | 2485332550 | 31800 | 31800 | 31800 | 31800 | 32 |
| 409 | 20250502 | 121200 | 2484314950 | 31800 | 31850 | 31850 | 31800 | 65 |
| 410 | 20250502 | 121100 | 2482245700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 411 | 20250502 | 121000 | 2482245700 | 31850 | 31850 | 31850 | 31850 | 3 |
| 412 | 20250502 | 120900 | 2482150150 | 31850 | 31850 | 31850 | 31850 | 4 |
| 413 | 20250502 | 120800 | 2482022750 | 31850 | 31850 | 31850 | 31850 | 10 |
| 414 | 20250502 | 120700 | 2481704250 | 31850 | 31850 | 31900 | 31850 | 460 |
| 415 | 20250502 | 120600 | 2467041850 | 31850 | 31900 | 31900 | 31850 | 29 |
| 416 | 20250502 | 120500 | 2466117750 | 31850 | 31850 | 31900 | 31850 | 47 |
| 417 | 20250502 | 120400 | 2464619950 | 31900 | 31900 | 31900 | 31850 | 8 |
| 418 | 20250502 | 120300 | 2464364800 | 31850 | 31850 | 31850 | 31850 | 25 |
| 419 | 20250502 | 120200 | 2463568550 | 31850 | 31875 | 31875 | 31850 | 17 |
| 420 | 20250502 | 120100 | 2463027075 | 31900 | 31850 | 31900 | 31850 | 122 |
| 421 | 20250502 | 120000 | 2459140350 | 31850 | 31850 | 31850 | 31850 | 1 |
| 422 | 20250502 | 115900 | 2459108500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 423 | 20250502 | 115800 | 2459108500 | 31850 | 31850 | 31850 | 31850 | 159 |
| 424 | 20250502 | 115700 | 2454044350 | 31850 | 31850 | 31850 | 31850 | 570 |
| 425 | 20250502 | 115600 | 2435889850 | 31850 | 31850 | 31850 | 31850 | 114 |
| 426 | 20250502 | 115500 | 2432258950 | 31850 | 31850 | 31850 | 31850 | 86 |
| 427 | 20250502 | 115400 | 2429519850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 428 | 20250502 | 115300 | 2429519850 | 31800 | 31800 | 31800 | 31800 | 59 |
| 429 | 20250502 | 115200 | 2427643650 | 31800 | 31850 | 31850 | 31800 | 40 |
| 430 | 20250502 | 115100 | 2426371200 | 31800 | 31800 | 31850 | 31800 | 57 |
| 431 | 20250502 | 115000 | 2424558500 | 31800 | 31800 | 31800 | 31800 | 131 |
| 432 | 20250502 | 114900 | 2420392700 | 31800 | 31800 | 31800 | 31800 | 38 |
| 433 | 20250502 | 114800 | 2419184300 | 31800 | 31800 | 31800 | 31800 | 7 |
| 434 | 20250502 | 114700 | 2418961700 | 31800 | 31800 | 31800 | 31800 | 22 |
| 435 | 20250502 | 114600 | 2418262100 | 31800 | 31800 | 31800 | 31800 | 15 |
| 436 | 20250502 | 114500 | 2417785100 | 31800 | 31800 | 31800 | 31800 | 58 |
| 437 | 20250502 | 114400 | 2415940700 | 31800 | 31800 | 31800 | 31800 | 1 |
| 438 | 20250502 | 114300 | 2415908900 | 31850 | 31850 | 31850 | 31850 | 42 |
| 439 | 20250502 | 114200 | 2414571200 | 31800 | 31800 | 31800 | 31800 | 37 |
| 440 | 20250502 | 114100 | 2413394600 | 31850 | 31800 | 31850 | 31800 | 14 |
| 441 | 20250502 | 114000 | 2412949350 | 31800 | 31750 | 31800 | 31750 | 70 |
| 442 | 20250502 | 113900 | 2410724350 | 31750 | 31800 | 31800 | 31750 | 308 |
| 443 | 20250502 | 113800 | 2400942800 | 31800 | 31800 | 31800 | 31800 | 79 |
| 444 | 20250502 | 113700 | 2398430600 | 31800 | 31800 | 31800 | 31800 | 407 |
| 445 | 20250502 | 113600 | 2385488000 | 31800 | 31850 | 31850 | 31800 | 150 |
| 446 | 20250502 | 113500 | 2380716450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 447 | 20250502 | 113400 | 2380716450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 448 | 20250502 | 113300 | 2380716450 | 31850 | 31850 | 31850 | 31850 | 170 |
| 449 | 20250502 | 113200 | 2375301950 | 31850 | 31850 | 31850 | 31850 | 12 |
| 450 | 20250502 | 113100 | 2374919750 | 31850 | 31850 | 31850 | 31850 | 100 |
| 451 | 20250502 | 113000 | 2371734750 | 31900 | 31900 | 31900 | 31900 | 10 |
| 452 | 20250502 | 112900 | 2371415750 | 31900 | 31900 | 31900 | 31900 | 2 |
| 453 | 20250502 | 112800 | 2371351950 | 31850 | 31850 | 31850 | 31850 | 1 |
| 454 | 20250502 | 112700 | 2371320100 | 31850 | 31850 | 31850 | 31850 | 20 |
| 455 | 20250502 | 112600 | 2370683100 | 31850 | 31900 | 31900 | 31850 | 372 |
| 456 | 20250502 | 112500 | 2358826300 | 31900 | 31950 | 31950 | 31900 | 28 |
| 457 | 20250502 | 112400 | 2357933050 | 31900 | 31900 | 31900 | 31900 | 100 |
| 458 | 20250502 | 112300 | 2354743050 | 31900 | 31950 | 31950 | 31900 | 28 |
| 459 | 20250502 | 112200 | 2353849800 | 31950 | 31950 | 31950 | 31950 | 50 |
| 460 | 20250502 | 112100 | 2352252300 | 31950 | 32000 | 32000 | 31950 | 112 |
| 461 | 20250502 | 112000 | 2348673800 | 31950 | 31950 | 31950 | 31950 | 33 |
| 462 | 20250502 | 111900 | 2347619450 | 32000 | 32000 | 32000 | 32000 | 626 |
| 463 | 20250502 | 111800 | 2327587450 | 32000 | 32000 | 32000 | 31950 | 1397 |
| 464 | 20250502 | 111700 | 2282889250 | 32000 | 32000 | 32000 | 32000 | 603 |
| 465 | 20250502 | 111600 | 2263593250 | 32000 | 31950 | 32000 | 31950 | 261 |
| 466 | 20250502 | 111500 | 2255241500 | 32000 | 31900 | 32000 | 31900 | 644 |
| 467 | 20250502 | 111400 | 2234666200 | 31900 | 31850 | 31900 | 31850 | 126 |
| 468 | 20250502 | 111300 | 2230648800 | 31900 | 31900 | 31900 | 31800 | 117 |
| 469 | 20250502 | 111200 | 2226920400 | 31850 | 31900 | 31900 | 31800 | 273 |
| 470 | 20250502 | 111100 | 2218220300 | 31900 | 31850 | 31900 | 31850 | 895 |
| 471 | 20250502 | 111000 | 2189714500 | 31900 | 31850 | 31900 | 31850 | 6 |
| 472 | 20250502 | 110900 | 2189523300 | 31900 | 31900 | 31900 | 31850 | 25 |
| 473 | 20250502 | 110800 | 2188726600 | 31850 | 31850 | 31850 | 31850 | 75 |
| 474 | 20250502 | 110700 | 2186337850 | 31850 | 31900 | 31900 | 31850 | 27 |
| 475 | 20250502 | 110600 | 2185477850 | 31900 | 31850 | 31900 | 31850 | 762 |
| 476 | 20250502 | 110500 | 2161173500 | 31850 | 31800 | 31850 | 31800 | 67 |
| 477 | 20250502 | 110400 | 2159042750 | 31850 | 31850 | 31850 | 31850 | 1 |
| 478 | 20250502 | 110300 | 2159010900 | 31850 | 31850 | 31850 | 31800 | 295 |
| 479 | 20250502 | 110200 | 2149616950 | 31850 | 31850 | 31850 | 31850 | 31 |
| 480 | 20250502 | 110100 | 2148629600 | 31850 | 31800 | 31850 | 31800 | 139 |
| 481 | 20250502 | 110000 | 2144205400 | 31800 | 31825 | 31850 | 31800 | 35 |
| 482 | 20250502 | 105900 | 2143092025 | 31850 | 31850 | 31850 | 31800 | 489 |
| 483 | 20250502 | 105800 | 2127520575 | 31850 | 31900 | 31900 | 31850 | 220 |
| 484 | 20250502 | 105700 | 2120512475 | 31850 | 31850 | 31850 | 31850 | 3 |
| 485 | 20250502 | 105600 | 2120416925 | 31900 | 31900 | 31900 | 31900 | 99 |
| 486 | 20250502 | 105500 | 2117258825 | 31900 | 31900 | 31900 | 31900 | 3 |
| 487 | 20250502 | 105400 | 2117163125 | 31900 | 31900 | 31900 | 31850 | 29 |
| 488 | 20250502 | 105300 | 2116238075 | 31900 | 31850 | 31900 | 31800 | 1035 |
| 489 | 20250502 | 105200 | 2083229275 | 31900 | 31900 | 31900 | 31800 | 66 |
| 490 | 20250502 | 105100 | 2081127925 | 31850 | 31850 | 31850 | 31850 | 150 |
| 491 | 20250502 | 105000 | 2076350425 | 31850 | 31850 | 31850 | 31850 | 0 |
| 492 | 20250502 | 104900 | 2076350425 | 31850 | 31850 | 31850 | 31850 | 24 |
| 493 | 20250502 | 104800 | 2075586025 | 31850 | 31850 | 31900 | 31850 | 107 |
| 494 | 20250502 | 104700 | 2072178025 | 31850 | 31850 | 31850 | 31800 | 77 |
| 495 | 20250502 | 104600 | 2069726075 | 31850 | 31850 | 31850 | 31850 | 258 |
| 496 | 20250502 | 104500 | 2061508775 | 31800 | 31800 | 31800 | 31800 | 203 |
| 497 | 20250502 | 104400 | 2055053375 | 31750 | 31800 | 31800 | 31750 | 23 |
| 498 | 20250502 | 104300 | 2054322025 | 31800 | 31800 | 31800 | 31800 | 55 |
| 499 | 20250502 | 104200 | 2052573025 | 31800 | 31750 | 31800 | 31750 | 279 |
| 500 | 20250502 | 104100 | 2043703675 | 31750 | 31750 | 31750 | 31750 | 35 |
| 501 | 20250502 | 104000 | 2042592425 | 31750 | 31800 | 31800 | 31750 | 20 |
| 502 | 20250502 | 103900 | 2041957375 | 31800 | 31750 | 31800 | 31750 | 240 |
| 503 | 20250502 | 103800 | 2034332475 | 31800 | 31700 | 31800 | 31700 | 67 |
| 504 | 20250502 | 103700 | 2032206875 | 31750 | 31750 | 31750 | 31750 | 381 |
| 505 | 20250502 | 103600 | 2020110125 | 31700 | 31700 | 31700 | 31700 | 74 |
| 506 | 20250502 | 103500 | 2017764325 | 31700 | 31750 | 31750 | 31700 | 2 |
| 507 | 20250502 | 103400 | 2017700875 | 31750 | 31750 | 31750 | 31700 | 40 |
| 508 | 20250502 | 103300 | 2016431575 | 31750 | 31800 | 31800 | 31750 | 999 |
| 509 | 20250502 | 103200 | 1984710925 | 31750 | 31750 | 31750 | 31750 | 159 |
| 510 | 20250502 | 103100 | 1979662675 | 31800 | 31800 | 31800 | 31800 | 54 |
| 511 | 20250502 | 103000 | 1977945475 | 31800 | 31750 | 31850 | 31750 | 695 |
| 512 | 20250502 | 102900 | 1955824325 | 31750 | 31750 | 31750 | 31750 | 26 |
| 513 | 20250502 | 102800 | 1954998825 | 31750 | 31750 | 31800 | 31700 | 413 |
| 514 | 20250502 | 102700 | 1941895225 | 31750 | 31750 | 31750 | 31750 | 104 |
| 515 | 20250502 | 102600 | 1938593225 | 31750 | 31800 | 31850 | 31750 | 308 |
| 516 | 20250502 | 102500 | 1928801625 | 31800 | 31850 | 31850 | 31800 | 61 |
| 517 | 20250502 | 102400 | 1926861775 | 31800 | 31800 | 31850 | 31800 | 360 |
| 518 | 20250502 | 102300 | 1915404700 | 31800 | 31750 | 31800 | 31750 | 405 |
| 519 | 20250502 | 102200 | 1902531450 | 31750 | 31750 | 31750 | 31750 | 81 |
| 520 | 20250502 | 102100 | 1899959700 | 31750 | 31750 | 31750 | 31750 | 312 |
| 521 | 20250502 | 102000 | 1890053700 | 31700 | 31700 | 31700 | 31700 | 28 |
| 522 | 20250502 | 101900 | 1889166100 | 31725 | 31700 | 31725 | 31700 | 20 |
| 523 | 20250502 | 101800 | 1888532075 | 31700 | 31700 | 31750 | 31700 | 402 |
| 524 | 20250502 | 101700 | 1875787825 | 31700 | 31750 | 31750 | 31700 | 187 |
| 525 | 20250502 | 101600 | 1869854475 | 31750 | 31750 | 31750 | 31750 | 205 |
| 526 | 20250502 | 101500 | 1863345725 | 31750 | 31700 | 31750 | 31700 | 207 |
| 527 | 20250502 | 101400 | 1856778825 | 31700 | 31750 | 31750 | 31700 | 101 |
| 528 | 20250502 | 101300 | 1853574875 | 31750 | 31700 | 31750 | 31700 | 156 |
| 529 | 20250502 | 101200 | 1848629375 | 31700 | 31750 | 31750 | 31700 | 26 |
| 530 | 20250502 | 101100 | 1847804075 | 31750 | 31700 | 31750 | 31700 | 96 |
| 531 | 20250502 | 101000 | 1844758175 | 31750 | 31700 | 31750 | 31700 | 77 |
| 532 | 20250502 | 100900 | 1842314775 | 31750 | 31750 | 31750 | 31750 | 15 |
| 533 | 20250502 | 100800 | 1841838525 | 31750 | 31750 | 31750 | 31750 | 0 |
| 534 | 20250502 | 100700 | 1841838525 | 31750 | 31750 | 31750 | 31750 | 111 |
| 535 | 20250502 | 100600 | 1838314275 | 31750 | 31750 | 31800 | 31700 | 203 |
| 536 | 20250502 | 100500 | 1831869475 | 31750 | 31750 | 31750 | 31750 | 271 |
| 537 | 20250502 | 100400 | 1823265225 | 31750 | 31750 | 31750 | 31750 | 136 |
| 538 | 20250502 | 100300 | 1818947225 | 31800 | 31800 | 31800 | 31800 | 35 |
| 539 | 20250502 | 100200 | 1817834225 | 31800 | 31800 | 31800 | 31800 | 596 |
| 540 | 20250502 | 100100 | 1798881425 | 31800 | 31800 | 31800 | 31800 | 44 |
| 541 | 20250502 | 100000 | 1797482225 | 31800 | 31850 | 31850 | 31800 | 762 |
| 542 | 20250502 | 095900 | 1773222475 | 31850 | 31850 | 31850 | 31850 | 111 |
| 543 | 20250502 | 095800 | 1769687125 | 31850 | 31900 | 31900 | 31800 | 149 |
| 544 | 20250502 | 095700 | 1764945525 | 31900 | 31900 | 31900 | 31800 | 50 |
| 545 | 20250502 | 095600 | 1763351025 | 31900 | 31900 | 31900 | 31900 | 1 |
| 546 | 20250502 | 095500 | 1763319125 | 31800 | 31900 | 31900 | 31800 | 396 |
| 547 | 20250502 | 095400 | 1750696725 | 31900 | 31850 | 31900 | 31800 | 357 |
| 548 | 20250502 | 095300 | 1739317825 | 31850 | 31850 | 31850 | 31850 | 24 |
| 549 | 20250502 | 095200 | 1738553425 | 31850 | 31750 | 31850 | 31700 | 670 |
| 550 | 20250502 | 095100 | 1717254675 | 31800 | 31800 | 31800 | 31800 | 33 |
| 551 | 20250502 | 095000 | 1716205275 | 31800 | 31750 | 31800 | 31650 | 606 |
| 552 | 20250502 | 094900 | 1696998525 | 31700 | 31750 | 31800 | 31700 | 479 |
| 553 | 20250502 | 094800 | 1681791625 | 31750 | 31750 | 31750 | 31700 | 238 |
| 554 | 20250502 | 094700 | 1674242075 | 31700 | 31750 | 31800 | 31700 | 385 |
| 555 | 20250502 | 094600 | 1662018125 | 31750 | 31800 | 31800 | 31750 | 109 |
| 556 | 20250502 | 094500 | 1658555325 | 31800 | 31750 | 31800 | 31750 | 310 |
| 557 | 20250502 | 094400 | 1648710625 | 31750 | 31750 | 31900 | 31750 | 256 |
| 558 | 20250502 | 094300 | 1640577175 | 31900 | 31850 | 31900 | 31800 | 428 |
| 559 | 20250502 | 094200 | 1626964375 | 31850 | 31900 | 31900 | 31850 | 716 |
| 560 | 20250502 | 094100 | 1604146775 | 31950 | 31950 | 31950 | 31950 | 55 |
| 561 | 20250502 | 094000 | 1602389525 | 32000 | 32000 | 32000 | 31950 | 66 |
| 562 | 20250502 | 093900 | 1600279425 | 32000 | 31950 | 32000 | 31900 | 1272 |
| 563 | 20250502 | 093800 | 1559616025 | 31950 | 31950 | 32000 | 31800 | 1797 |
| 564 | 20250502 | 093700 | 1502199275 | 31950 | 31950 | 31950 | 31800 | 534 |
| 565 | 20250502 | 093600 | 1485176825 | 31950 | 31850 | 32000 | 31800 | 720 |
| 566 | 20250502 | 093500 | 1462219275 | 31850 | 31900 | 31900 | 31850 | 379 |
| 567 | 20250502 | 093400 | 1450137075 | 31900 | 31900 | 31900 | 31900 | 318 |
| 568 | 20250502 | 093300 | 1439992875 | 31950 | 31850 | 31950 | 31850 | 84 |
| 569 | 20250502 | 093200 | 1437313225 | 31850 | 31850 | 31900 | 31850 | 152 |
| 570 | 20250502 | 093100 | 1432471025 | 31850 | 31900 | 31950 | 31850 | 211 |
| 571 | 20250502 | 093000 | 1425747925 | 31900 | 31850 | 31950 | 31850 | 250 |
| 572 | 20250502 | 092900 | 1417773925 | 31800 | 31800 | 31900 | 31800 | 234 |
| 573 | 20250502 | 092800 | 1410328425 | 31900 | 31800 | 31900 | 31800 | 672 |
| 574 | 20250502 | 092700 | 1388948875 | 31850 | 31900 | 31900 | 31850 | 731 |
| 575 | 20250502 | 092600 | 1365657675 | 31850 | 32000 | 32050 | 31850 | 848 |
| 576 | 20250502 | 092500 | 1338595725 | 31950 | 31950 | 32050 | 31950 | 778 |
| 577 | 20250502 | 092400 | 1313722325 | 31950 | 32000 | 32100 | 31950 | 929 |
| 578 | 20250502 | 092300 | 1283947225 | 32000 | 32000 | 32150 | 31950 | 5262 |
| 579 | 20250502 | 092200 | 1115489925 | 32000 | 32100 | 32100 | 31850 | 1287 |
| 580 | 20250502 | 092100 | 1074371875 | 32000 | 31900 | 32100 | 31900 | 4614 |
| 581 | 20250502 | 092000 | 926752525 | 31900 | 31900 | 31950 | 31750 | 285 |
| 582 | 20250502 | 091900 | 917674825 | 31900 | 31900 | 31950 | 31750 | 1552 |
| 583 | 20250502 | 091800 | 868187325 | 31950 | 32000 | 32000 | 31900 | 208 |
| 584 | 20250502 | 091700 | 861544175 | 32000 | 31950 | 32000 | 31850 | 2230 |
| 585 | 20250502 | 091600 | 790271825 | 31950 | 31950 | 31950 | 31900 | 1257 |
| 586 | 20250502 | 091500 | 750116450 | 31900 | 31825 | 31950 | 31800 | 1612 |
| 587 | 20250502 | 091400 | 698736300 | 31850 | 31900 | 31900 | 31850 | 509 |
| 588 | 20250502 | 091300 | 682511100 | 31900 | 31800 | 31900 | 31800 | 1452 |
| 589 | 20250502 | 091200 | 636300200 | 31850 | 31800 | 31850 | 31700 | 2015 |
| 590 | 20250502 | 091100 | 572271000 | 31750 | 31550 | 31750 | 31550 | 1539 |
| 591 | 20250502 | 091000 | 523486100 | 31650 | 31550 | 31650 | 31500 | 283 |
| 592 | 20250502 | 090900 | 514553400 | 31550 | 31550 | 31600 | 31550 | 410 |
| 593 | 20250502 | 090800 | 501616550 | 31500 | 31500 | 31500 | 31500 | 42 |
| 594 | 20250502 | 090700 | 500293550 | 31550 | 31700 | 31750 | 31500 | 2021 |
| 595 | 20250502 | 090600 | 436517900 | 31700 | 31750 | 31800 | 31650 | 499 |
| 596 | 20250502 | 090500 | 420710600 | 31700 | 31700 | 31800 | 31650 | 2744 |
| 597 | 20250502 | 090400 | 333662350 | 31750 | 31700 | 31750 | 31550 | 582 |
| 598 | 20250502 | 090300 | 315230500 | 31700 | 31600 | 31750 | 31500 | 413 |
| 599 | 20250502 | 090200 | 302167450 | 31600 | 31550 | 31600 | 31500 | 1021 |
| 600 | 20250502 | 090100 | 269929050 | 31550 | 31500 | 31550 | 31450 | 680 |
| 601 | 20250502 | 090000 | 248495650 | 31450 | 31800 | 31800 | 31400 | 7857 |