34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250502 | 195000 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 4440 |
| 3 | 20250502 | 194900 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 4 | 20250502 | 194800 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 5 | 20250502 | 194700 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 6 | 20250502 | 194600 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 7 | 20250502 | 194500 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 8 | 20250502 | 194400 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 9 | 20250502 | 194300 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 10 | 20250502 | 194200 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 11 | 20250502 | 194100 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 12 | 20250502 | 194000 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 13 | 20250502 | 193900 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 14 | 20250502 | 193800 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 15 | 20250502 | 193700 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 16 | 20250502 | 193600 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 17 | 20250502 | 193500 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 18 | 20250502 | 193400 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 19 | 20250502 | 193300 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 20 | 20250502 | 193200 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 21 | 20250502 | 193100 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 22 | 20250502 | 193000 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 23 | 20250502 | 192900 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 24 | 20250502 | 192800 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 25 | 20250502 | 192700 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 26 | 20250502 | 192600 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 27 | 20250502 | 192500 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 28 | 20250502 | 192400 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 29 | 20250502 | 192300 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 30 | 20250502 | 192200 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 31 | 20250502 | 192100 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 32 | 20250502 | 192000 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 4440 |
| 33 | 20250502 | 191900 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 34 | 20250502 | 191800 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 35 | 20250502 | 191700 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 36 | 20250502 | 191600 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 37 | 20250502 | 191500 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 38 | 20250502 | 191400 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 39 | 20250502 | 191300 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 40 | 20250502 | 191200 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 41 | 20250502 | 191100 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 42 | 20250502 | 191000 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 43 | 20250502 | 190900 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 44 | 20250502 | 190800 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 45 | 20250502 | 190700 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 46 | 20250502 | 190600 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 47 | 20250502 | 190500 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 48 | 20250502 | 190400 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 49 | 20250502 | 190300 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 50 | 20250502 | 190200 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 51 | 20250502 | 190100 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 52 | 20250502 | 190000 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 53 | 20250502 | 185900 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 54 | 20250502 | 185800 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 55 | 20250502 | 185700 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 56 | 20250502 | 185600 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 57 | 20250502 | 185500 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 58 | 20250502 | 185400 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 59 | 20250502 | 185300 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 60 | 20250502 | 185200 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 61 | 20250502 | 185100 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 62 | 20250502 | 185000 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 4440 |
| 63 | 20250502 | 184900 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 64 | 20250502 | 184800 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 65 | 20250502 | 184700 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 66 | 20250502 | 184600 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 67 | 20250502 | 184500 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 68 | 20250502 | 184400 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 69 | 20250502 | 184300 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 70 | 20250502 | 184200 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 71 | 20250502 | 184100 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 72 | 20250502 | 184000 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 73 | 20250502 | 183900 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 74 | 20250502 | 183800 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 75 | 20250502 | 183700 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 76 | 20250502 | 183600 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 77 | 20250502 | 183500 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 78 | 20250502 | 183400 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 79 | 20250502 | 183300 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 80 | 20250502 | 183200 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 81 | 20250502 | 183100 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 82 | 20250502 | 183000 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 83 | 20250502 | 182900 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 84 | 20250502 | 182800 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 85 | 20250502 | 182700 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 86 | 20250502 | 182600 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 87 | 20250502 | 182500 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 88 | 20250502 | 182400 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 89 | 20250502 | 182300 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 90 | 20250502 | 182200 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 91 | 20250502 | 182100 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 92 | 20250502 | 182000 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 4440 |
| 93 | 20250502 | 181900 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 94 | 20250502 | 181800 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 95 | 20250502 | 181700 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 96 | 20250502 | 181600 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 97 | 20250502 | 181500 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 98 | 20250502 | 181400 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 99 | 20250502 | 181300 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 100 | 20250502 | 181200 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 101 | 20250502 | 181100 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 102 | 20250502 | 181000 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 103 | 20250502 | 180900 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 104 | 20250502 | 180800 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 105 | 20250502 | 180700 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 106 | 20250502 | 180600 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 107 | 20250502 | 180500 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 108 | 20250502 | 180400 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 109 | 20250502 | 180300 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 110 | 20250502 | 180200 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 111 | 20250502 | 180100 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 112 | 20250502 | 180000 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 113 | 20250502 | 175900 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 114 | 20250502 | 175800 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 115 | 20250502 | 175700 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 116 | 20250502 | 175600 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 117 | 20250502 | 175500 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 118 | 20250502 | 175400 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 119 | 20250502 | 175300 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 120 | 20250502 | 175200 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 121 | 20250502 | 175100 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 122 | 20250502 | 175000 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 4440 |
| 123 | 20250502 | 174900 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 124 | 20250502 | 174800 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 125 | 20250502 | 174700 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 126 | 20250502 | 174600 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 127 | 20250502 | 174500 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 128 | 20250502 | 174400 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 129 | 20250502 | 174300 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 130 | 20250502 | 174200 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 131 | 20250502 | 174100 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 132 | 20250502 | 174000 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 133 | 20250502 | 173900 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 134 | 20250502 | 173800 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 135 | 20250502 | 173700 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 136 | 20250502 | 173600 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 137 | 20250502 | 173500 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 138 | 20250502 | 173400 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 139 | 20250502 | 173300 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 140 | 20250502 | 173200 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 141 | 20250502 | 173100 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 142 | 20250502 | 173000 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 143 | 20250502 | 172900 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 144 | 20250502 | 172800 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 145 | 20250502 | 172700 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 146 | 20250502 | 172600 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 147 | 20250502 | 172500 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 148 | 20250502 | 172400 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 149 | 20250502 | 172300 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 150 | 20250502 | 172200 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 151 | 20250502 | 172100 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 152 | 20250502 | 172000 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 4440 |
| 153 | 20250502 | 171900 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 154 | 20250502 | 171800 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 155 | 20250502 | 171700 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 156 | 20250502 | 171600 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 157 | 20250502 | 171500 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 158 | 20250502 | 171400 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 159 | 20250502 | 171300 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 160 | 20250502 | 171200 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 161 | 20250502 | 171100 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 162 | 20250502 | 171000 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 163 | 20250502 | 170900 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 164 | 20250502 | 170800 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 165 | 20250502 | 170700 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 166 | 20250502 | 170600 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 167 | 20250502 | 170500 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 168 | 20250502 | 170400 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 169 | 20250502 | 170300 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 170 | 20250502 | 170200 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 171 | 20250502 | 170100 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 172 | 20250502 | 170000 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 173 | 20250502 | 165900 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 174 | 20250502 | 165800 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 175 | 20250502 | 165700 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 176 | 20250502 | 165600 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 177 | 20250502 | 165500 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 178 | 20250502 | 165400 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 179 | 20250502 | 165300 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 180 | 20250502 | 165200 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 181 | 20250502 | 165100 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 182 | 20250502 | 165000 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 4440 |
| 183 | 20250502 | 164900 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 184 | 20250502 | 164800 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 185 | 20250502 | 164700 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 186 | 20250502 | 164600 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 187 | 20250502 | 164500 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 188 | 20250502 | 164400 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 189 | 20250502 | 164300 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 190 | 20250502 | 164200 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 191 | 20250502 | 164100 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 192 | 20250502 | 164000 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 193 | 20250502 | 163900 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 194 | 20250502 | 163800 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 195 | 20250502 | 163700 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 196 | 20250502 | 163600 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 197 | 20250502 | 163500 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 198 | 20250502 | 163400 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 199 | 20250502 | 163300 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 200 | 20250502 | 163200 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 201 | 20250502 | 163100 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 202 | 20250502 | 163000 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 203 | 20250502 | 162900 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 204 | 20250502 | 162800 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 205 | 20250502 | 162700 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 206 | 20250502 | 162600 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 207 | 20250502 | 162500 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 208 | 20250502 | 162400 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 209 | 20250502 | 162300 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 210 | 20250502 | 162200 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 211 | 20250502 | 162100 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 212 | 20250502 | 162000 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 4440 |
| 213 | 20250502 | 161900 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 214 | 20250502 | 161800 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 215 | 20250502 | 161700 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 216 | 20250502 | 161600 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 217 | 20250502 | 161500 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 218 | 20250502 | 161400 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 219 | 20250502 | 161300 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 220 | 20250502 | 161200 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 221 | 20250502 | 161100 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 222 | 20250502 | 161000 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 223 | 20250502 | 160900 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 224 | 20250502 | 160800 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 225 | 20250502 | 160700 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 226 | 20250502 | 160600 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 227 | 20250502 | 160500 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 228 | 20250502 | 160400 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 229 | 20250502 | 160300 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 230 | 20250502 | 160200 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 231 | 20250502 | 160100 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 232 | 20250502 | 160000 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 233 | 20250502 | 155900 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 234 | 20250502 | 155800 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 235 | 20250502 | 155700 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 236 | 20250502 | 155600 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 237 | 20250502 | 155500 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 238 | 20250502 | 155400 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 239 | 20250502 | 155300 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 240 | 20250502 | 155200 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 241 | 20250502 | 155100 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 242 | 20250502 | 155000 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 4440 |
| 243 | 20250502 | 154900 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 244 | 20250502 | 154800 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 245 | 20250502 | 154700 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 246 | 20250502 | 154600 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 247 | 20250502 | 154500 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 248 | 20250502 | 154400 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 249 | 20250502 | 154300 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 250 | 20250502 | 154200 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 251 | 20250502 | 154100 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 252 | 20250502 | 154000 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 253 | 20250502 | 153900 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 254 | 20250502 | 153800 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 255 | 20250502 | 153700 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 256 | 20250502 | 153600 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 257 | 20250502 | 153500 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 258 | 20250502 | 153400 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 259 | 20250502 | 153300 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 260 | 20250502 | 153200 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 261 | 20250502 | 153100 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 0 |
| 262 | 20250502 | 153000 | 8441109425 | 33800 | 33800 | 33800 | 33800 | 4440 |
| 263 | 20250502 | 152900 | 8291037425 | 33900 | 33900 | 33900 | 33900 | 0 |
| 264 | 20250502 | 152800 | 8291037425 | 33900 | 33900 | 33900 | 33900 | 0 |
| 265 | 20250502 | 152700 | 8291037425 | 33900 | 33900 | 33900 | 33900 | 0 |
| 266 | 20250502 | 152600 | 8291037425 | 33900 | 33900 | 33900 | 33900 | 0 |
| 267 | 20250502 | 152500 | 8291037425 | 33900 | 33900 | 33900 | 33900 | 0 |
| 268 | 20250502 | 152400 | 8291037425 | 33900 | 33900 | 33900 | 33900 | 0 |
| 269 | 20250502 | 152300 | 8291037425 | 33900 | 33900 | 33900 | 33900 | 0 |
| 270 | 20250502 | 152200 | 8291037425 | 33900 | 33900 | 33900 | 33900 | 0 |
| 271 | 20250502 | 152100 | 8291037425 | 33900 | 33900 | 33900 | 33900 | 0 |
| 272 | 20250502 | 152000 | 8291037425 | 33900 | 33900 | 33900 | 33900 | 0 |
| 273 | 20250502 | 151900 | 8291037425 | 33900 | 33750 | 33900 | 33750 | 948 |
| 274 | 20250502 | 151800 | 8258958975 | 33750 | 33700 | 33800 | 33700 | 245 |
| 275 | 20250502 | 151700 | 8250697175 | 33700 | 33750 | 33800 | 33700 | 709 |
| 276 | 20250502 | 151600 | 8226765225 | 33750 | 33700 | 33750 | 33700 | 154 |
| 277 | 20250502 | 151500 | 8221571550 | 33700 | 33750 | 33750 | 33700 | 550 |
| 278 | 20250502 | 151400 | 8203034875 | 33750 | 33700 | 33800 | 33700 | 200 |
| 279 | 20250502 | 151300 | 8196283675 | 33800 | 33800 | 33800 | 33700 | 329 |
| 280 | 20250502 | 151200 | 8185194875 | 33800 | 33700 | 33800 | 33700 | 381 |
| 281 | 20250502 | 151100 | 8172344825 | 33750 | 33800 | 33800 | 33700 | 497 |
| 282 | 20250502 | 151000 | 8155570825 | 33800 | 33700 | 33800 | 33700 | 23 |
| 283 | 20250502 | 150900 | 8154795025 | 33700 | 33800 | 33800 | 33700 | 213 |
| 284 | 20250502 | 150800 | 8147604275 | 33800 | 33700 | 33800 | 33700 | 318 |
| 285 | 20250502 | 150700 | 8136864325 | 33750 | 33700 | 33800 | 33700 | 51 |
| 286 | 20250502 | 150600 | 8135145375 | 33800 | 33750 | 33800 | 33700 | 2497 |
| 287 | 20250502 | 150500 | 8050995025 | 33700 | 33850 | 33850 | 33700 | 514 |
| 288 | 20250502 | 150400 | 8033638775 | 33750 | 33900 | 33900 | 33750 | 540 |
| 289 | 20250502 | 150300 | 8015352625 | 33950 | 33950 | 33950 | 33900 | 28 |
| 290 | 20250502 | 150200 | 8014402325 | 33950 | 33850 | 34000 | 33850 | 1400 |
| 291 | 20250502 | 150100 | 7966932575 | 33850 | 33850 | 33900 | 33850 | 206 |
| 292 | 20250502 | 150000 | 7959959425 | 33900 | 33750 | 33900 | 33750 | 2523 |
| 293 | 20250502 | 145900 | 7874663875 | 33750 | 33700 | 33750 | 33650 | 349 |
| 294 | 20250502 | 145800 | 7862900975 | 33700 | 33700 | 33750 | 33700 | 181 |
| 295 | 20250502 | 145700 | 7856801125 | 33750 | 33700 | 33750 | 33700 | 374 |
| 296 | 20250502 | 145600 | 7844181075 | 33700 | 33750 | 33750 | 33650 | 832 |
| 297 | 20250502 | 145500 | 7816181925 | 33650 | 33700 | 33750 | 33650 | 769 |
| 298 | 20250502 | 145400 | 7790285375 | 33700 | 33750 | 33750 | 33700 | 231 |
| 299 | 20250502 | 145300 | 7782500625 | 33700 | 33700 | 33750 | 33700 | 170 |
| 300 | 20250502 | 145200 | 7776771575 | 33750 | 33750 | 33750 | 33700 | 33 |
| 301 | 20250502 | 145100 | 7775659325 | 33700 | 33800 | 33800 | 33700 | 17 |
| 302 | 20250502 | 145000 | 7775085675 | 33700 | 33700 | 33800 | 33700 | 154 |
| 303 | 20250502 | 144900 | 7769893975 | 33750 | 33750 | 33800 | 33700 | 595 |
| 304 | 20250502 | 144800 | 7749814125 | 33750 | 33750 | 33750 | 33700 | 429 |
| 305 | 20250502 | 144700 | 7735346925 | 33750 | 33700 | 33750 | 33700 | 348 |
| 306 | 20250502 | 144600 | 7723608075 | 33700 | 33800 | 33800 | 33700 | 211 |
| 307 | 20250502 | 144500 | 7716497025 | 33700 | 33700 | 33800 | 33700 | 45 |
| 308 | 20250502 | 144400 | 7714977025 | 33800 | 33750 | 33800 | 33700 | 445 |
| 309 | 20250502 | 144300 | 7699978175 | 33750 | 33850 | 33850 | 33750 | 102 |
| 310 | 20250502 | 144200 | 7696531775 | 33850 | 33850 | 33850 | 33850 | 2 |
| 311 | 20250502 | 144100 | 7696464075 | 33750 | 33800 | 33800 | 33750 | 170 |
| 312 | 20250502 | 144000 | 7690720675 | 33800 | 33750 | 33800 | 33750 | 45 |
| 313 | 20250502 | 143900 | 7689200675 | 33800 | 33800 | 33800 | 33800 | 147 |
| 314 | 20250502 | 143800 | 7684232075 | 33800 | 33800 | 33800 | 33800 | 170 |
| 315 | 20250502 | 143700 | 7678486075 | 33800 | 33800 | 33800 | 33800 | 65 |
| 316 | 20250502 | 143600 | 7676289075 | 33800 | 33800 | 33800 | 33800 | 59 |
| 317 | 20250502 | 143500 | 7674294875 | 33850 | 33850 | 33850 | 33800 | 73 |
| 318 | 20250502 | 143400 | 7671824425 | 33850 | 33750 | 33850 | 33750 | 388 |
| 319 | 20250502 | 143300 | 7658726225 | 33800 | 33850 | 33850 | 33800 | 70 |
| 320 | 20250502 | 143200 | 7656359775 | 33800 | 33800 | 33850 | 33800 | 130 |
| 321 | 20250502 | 143100 | 7651965725 | 33800 | 33850 | 33850 | 33800 | 637 |
| 322 | 20250502 | 143000 | 7630430575 | 33900 | 33850 | 33900 | 33850 | 84 |
| 323 | 20250502 | 142900 | 7627586375 | 33850 | 33850 | 33850 | 33850 | 46 |
| 324 | 20250502 | 142800 | 7626029275 | 33850 | 33850 | 33850 | 33850 | 156 |
| 325 | 20250502 | 142700 | 7620748675 | 33850 | 33900 | 33900 | 33850 | 701 |
| 326 | 20250502 | 142600 | 7596986725 | 33900 | 33950 | 33950 | 33900 | 83 |
| 327 | 20250502 | 142500 | 7594172950 | 33950 | 33950 | 33950 | 33950 | 13 |
| 328 | 20250502 | 142400 | 7593731600 | 33950 | 33950 | 33950 | 33950 | 125 |
| 329 | 20250502 | 142300 | 7589487850 | 33950 | 34000 | 34000 | 33950 | 119 |
| 330 | 20250502 | 142200 | 7585447400 | 34000 | 33950 | 34000 | 33950 | 25 |
| 331 | 20250502 | 142100 | 7584598600 | 33950 | 34000 | 34000 | 33950 | 47 |
| 332 | 20250502 | 142000 | 7583002700 | 34050 | 33950 | 34050 | 33950 | 166 |
| 333 | 20250502 | 141900 | 7577365500 | 33900 | 33950 | 34000 | 33900 | 200 |
| 334 | 20250502 | 141800 | 7570576350 | 33950 | 33900 | 33950 | 33900 | 510 |
| 335 | 20250502 | 141700 | 7553267250 | 33900 | 33900 | 33900 | 33900 | 219 |
| 336 | 20250502 | 141600 | 7545843150 | 33850 | 33800 | 33875 | 33800 | 279 |
| 337 | 20250502 | 141500 | 7536407400 | 33800 | 33850 | 33850 | 33800 | 268 |
| 338 | 20250502 | 141400 | 7527348300 | 33850 | 33850 | 33900 | 33850 | 394 |
| 339 | 20250502 | 141300 | 7514011350 | 33900 | 33900 | 33900 | 33850 | 63 |
| 340 | 20250502 | 141200 | 7511878150 | 33900 | 33950 | 34000 | 33850 | 1113 |
| 341 | 20250502 | 141100 | 7474147850 | 33950 | 33950 | 34000 | 33950 | 147 |
| 342 | 20250502 | 141000 | 7469157100 | 33950 | 33950 | 33950 | 33950 | 170 |
| 343 | 20250502 | 140900 | 7463385600 | 33950 | 34050 | 34050 | 33950 | 401 |
| 344 | 20250502 | 140800 | 7449749200 | 34000 | 34050 | 34100 | 34000 | 271 |
| 345 | 20250502 | 140700 | 7440534850 | 34100 | 34000 | 34100 | 34000 | 4 |
| 346 | 20250502 | 140600 | 7440398750 | 34000 | 34000 | 34100 | 34000 | 98 |
| 347 | 20250502 | 140500 | 7437062400 | 34100 | 34100 | 34100 | 34000 | 38 |
| 348 | 20250502 | 140400 | 7435768750 | 34000 | 34050 | 34050 | 34000 | 214 |
| 349 | 20250502 | 140300 | 7428484450 | 34000 | 34000 | 34000 | 34000 | 526 |
| 350 | 20250502 | 140200 | 7410600450 | 34000 | 34000 | 34000 | 34000 | 110 |
| 351 | 20250502 | 140100 | 7406860450 | 34000 | 34050 | 34050 | 34000 | 167 |
| 352 | 20250502 | 140000 | 7401180550 | 34050 | 34000 | 34050 | 34000 | 122 |
| 353 | 20250502 | 135900 | 7397029000 | 34100 | 34100 | 34100 | 34000 | 137 |
| 354 | 20250502 | 135800 | 7392357900 | 34100 | 34150 | 34150 | 34100 | 1186 |
| 355 | 20250502 | 135700 | 7351914600 | 34150 | 34150 | 34150 | 34100 | 242 |
| 356 | 20250502 | 135600 | 7343651300 | 34150 | 34150 | 34150 | 34150 | 80 |
| 357 | 20250502 | 135500 | 7340919300 | 34100 | 34100 | 34150 | 34100 | 117 |
| 358 | 20250502 | 135400 | 7336929250 | 34100 | 34050 | 34100 | 34050 | 1750 |
| 359 | 20250502 | 135300 | 7277261800 | 34000 | 34000 | 34000 | 34000 | 78 |
| 360 | 20250502 | 135200 | 7274609800 | 34000 | 34100 | 34100 | 34000 | 152 |
| 361 | 20250502 | 135100 | 7269435900 | 34100 | 34000 | 34100 | 34000 | 140 |
| 362 | 20250502 | 135000 | 7264674200 | 34100 | 34100 | 34100 | 34100 | 12 |
| 363 | 20250502 | 134900 | 7264265000 | 34000 | 34100 | 34100 | 34000 | 77 |
| 364 | 20250502 | 134800 | 7261641700 | 34050 | 34050 | 34050 | 34050 | 69 |
| 365 | 20250502 | 134700 | 7259292250 | 34050 | 34050 | 34050 | 34050 | 4 |
| 366 | 20250502 | 134600 | 7259156050 | 34050 | 34000 | 34050 | 34000 | 99 |
| 367 | 20250502 | 134500 | 7255787400 | 34050 | 34000 | 34050 | 34000 | 72 |
| 368 | 20250502 | 134400 | 7253338850 | 34000 | 34050 | 34050 | 34000 | 142 |
| 369 | 20250502 | 134300 | 7248504800 | 34050 | 34050 | 34050 | 34050 | 28 |
| 370 | 20250502 | 134200 | 7247551400 | 34000 | 34000 | 34000 | 34000 | 266 |
| 371 | 20250502 | 134100 | 7238507400 | 34100 | 34100 | 34100 | 34100 | 30 |
| 372 | 20250502 | 134000 | 7237484400 | 34100 | 34000 | 34100 | 34000 | 112 |
| 373 | 20250502 | 133900 | 7233675800 | 34000 | 34000 | 34000 | 34000 | 242 |
| 374 | 20250502 | 133800 | 7225447800 | 34000 | 34100 | 34100 | 34000 | 14 |
| 375 | 20250502 | 133700 | 7224970800 | 34150 | 34050 | 34150 | 34000 | 360 |
| 376 | 20250502 | 133600 | 7212703250 | 34100 | 34100 | 34100 | 34100 | 505 |
| 377 | 20250502 | 133500 | 7195482750 | 34100 | 34150 | 34150 | 34100 | 110 |
| 378 | 20250502 | 133400 | 7191726600 | 34100 | 34100 | 34100 | 34100 | 451 |
| 379 | 20250502 | 133300 | 7176347500 | 34100 | 34050 | 34100 | 34050 | 41 |
| 380 | 20250502 | 133200 | 7174951400 | 34000 | 34000 | 34000 | 34000 | 629 |
| 381 | 20250502 | 133100 | 7153565400 | 34000 | 34000 | 34000 | 34000 | 1 |
| 382 | 20250502 | 133000 | 7153531400 | 34000 | 33950 | 34000 | 33950 | 313 |
| 383 | 20250502 | 132900 | 7142895300 | 33950 | 33950 | 33950 | 33950 | 14 |
| 384 | 20250502 | 132800 | 7142420000 | 33950 | 33875 | 33950 | 33875 | 209 |
| 385 | 20250502 | 132700 | 7135332575 | 33850 | 33850 | 33875 | 33850 | 86 |
| 386 | 20250502 | 132600 | 7132420750 | 33850 | 33875 | 33875 | 33850 | 6 |
| 387 | 20250502 | 132500 | 7132217525 | 33875 | 33850 | 33875 | 33850 | 67 |
| 388 | 20250502 | 132400 | 7129949400 | 33875 | 33900 | 33900 | 33850 | 332 |
| 389 | 20250502 | 132300 | 7118701825 | 33950 | 33950 | 33950 | 33900 | 387 |
| 390 | 20250502 | 132200 | 7105582025 | 33950 | 34050 | 34050 | 33950 | 51 |
| 391 | 20250502 | 132100 | 7103849025 | 34050 | 34050 | 34050 | 34050 | 0 |
| 392 | 20250502 | 132000 | 7103849025 | 34050 | 34050 | 34050 | 33950 | 847 |
| 393 | 20250502 | 131900 | 7075090375 | 34050 | 34000 | 34050 | 34000 | 260 |
| 394 | 20250502 | 131800 | 7066248025 | 34000 | 34025 | 34050 | 33950 | 83 |
| 395 | 20250502 | 131700 | 7063426525 | 34000 | 34000 | 34000 | 34000 | 24 |
| 396 | 20250502 | 131600 | 7062610525 | 34000 | 34000 | 34050 | 34000 | 53 |
| 397 | 20250502 | 131500 | 7060807475 | 34050 | 34050 | 34050 | 34000 | 3 |
| 398 | 20250502 | 131400 | 7060705375 | 34050 | 33950 | 34050 | 33950 | 141 |
| 399 | 20250502 | 131300 | 7055911625 | 33950 | 34000 | 34000 | 33950 | 47 |
| 400 | 20250502 | 131200 | 7054315175 | 34050 | 34000 | 34050 | 34000 | 265 |
| 401 | 20250502 | 131100 | 7045303575 | 33900 | 33900 | 33900 | 33900 | 108 |
| 402 | 20250502 | 131000 | 7041642375 | 33900 | 33900 | 33900 | 33900 | 1 |
| 403 | 20250502 | 130900 | 7041608475 | 33900 | 33900 | 33900 | 33900 | 136 |
| 404 | 20250502 | 130800 | 7036998075 | 33900 | 33900 | 33900 | 33850 | 335 |
| 405 | 20250502 | 130700 | 7025652075 | 33900 | 33950 | 33950 | 33900 | 198 |
| 406 | 20250502 | 130600 | 7018936775 | 33950 | 33900 | 33950 | 33900 | 203 |
| 407 | 20250502 | 130500 | 7012055025 | 33900 | 33950 | 34000 | 33900 | 1134 |
| 408 | 20250502 | 130400 | 6973603725 | 33950 | 33950 | 33950 | 33950 | 45 |
| 409 | 20250502 | 130300 | 6972075975 | 33950 | 34000 | 34000 | 33950 | 537 |
| 410 | 20250502 | 130200 | 6953819525 | 33950 | 33950 | 33950 | 33950 | 154 |
| 411 | 20250502 | 130100 | 6948591225 | 34000 | 33950 | 34000 | 33950 | 12 |
| 412 | 20250502 | 130000 | 6948183325 | 34000 | 33900 | 34000 | 33900 | 264 |
| 413 | 20250502 | 125900 | 6939221525 | 33950 | 34000 | 34000 | 33950 | 214 |
| 414 | 20250502 | 125800 | 6931956025 | 34000 | 34000 | 34000 | 34000 | 14 |
| 415 | 20250502 | 125700 | 6931480025 | 34000 | 34000 | 34000 | 34000 | 406 |
| 416 | 20250502 | 125600 | 6917676025 | 34000 | 34000 | 34050 | 33950 | 213 |
| 417 | 20250502 | 125500 | 6910438025 | 34000 | 34050 | 34050 | 34000 | 112 |
| 418 | 20250502 | 125400 | 6906626225 | 34050 | 34050 | 34050 | 34050 | 0 |
| 419 | 20250502 | 125300 | 6906626225 | 34050 | 34000 | 34050 | 34000 | 8 |
| 420 | 20250502 | 125200 | 6906354075 | 34000 | 33950 | 34000 | 33950 | 260 |
| 421 | 20250502 | 125100 | 6897521025 | 33950 | 33950 | 33975 | 33950 | 241 |
| 422 | 20250502 | 125000 | 6889338775 | 33950 | 34000 | 34000 | 33950 | 439 |
| 423 | 20250502 | 124900 | 6874433875 | 34000 | 34100 | 34100 | 34000 | 2417 |
| 424 | 20250502 | 124800 | 6792194775 | 34050 | 34050 | 34100 | 34050 | 85 |
| 425 | 20250502 | 124700 | 6789300025 | 34050 | 34100 | 34150 | 34050 | 113 |
| 426 | 20250502 | 124600 | 6785449425 | 34100 | 34100 | 34100 | 34050 | 528 |
| 427 | 20250502 | 124500 | 6767461025 | 34100 | 34100 | 34100 | 34050 | 291 |
| 428 | 20250502 | 124400 | 6757546875 | 34100 | 34100 | 34100 | 34100 | 105 |
| 429 | 20250502 | 124300 | 6753966375 | 34150 | 34100 | 34150 | 34100 | 286 |
| 430 | 20250502 | 124200 | 6744213475 | 34100 | 34150 | 34150 | 34100 | 225 |
| 431 | 20250502 | 124100 | 6736533275 | 34150 | 34125 | 34150 | 34100 | 32 |
| 432 | 20250502 | 124000 | 6735441100 | 34150 | 34200 | 34200 | 34100 | 15 |
| 433 | 20250502 | 123900 | 6734929250 | 34200 | 34100 | 34200 | 34075 | 193 |
| 434 | 20250502 | 123800 | 6728346250 | 34150 | 34150 | 34150 | 34150 | 1 |
| 435 | 20250502 | 123700 | 6728312100 | 34200 | 34200 | 34200 | 34050 | 356 |
| 436 | 20250502 | 123600 | 6716169200 | 34100 | 34200 | 34250 | 34100 | 353 |
| 437 | 20250502 | 123500 | 6704108100 | 34200 | 34100 | 34200 | 34100 | 202 |
| 438 | 20250502 | 123400 | 6697202050 | 34100 | 34050 | 34100 | 34050 | 34 |
| 439 | 20250502 | 123300 | 6696042900 | 34050 | 34100 | 34100 | 34050 | 256 |
| 440 | 20250502 | 123200 | 6687323300 | 34150 | 34200 | 34250 | 34050 | 1115 |
| 441 | 20250502 | 123100 | 6649292450 | 34150 | 34200 | 34300 | 34150 | 393 |
| 442 | 20250502 | 123000 | 6635862300 | 34200 | 34200 | 34300 | 34200 | 121 |
| 443 | 20250502 | 122900 | 6631720750 | 34200 | 34300 | 34300 | 34100 | 408 |
| 444 | 20250502 | 122800 | 6617781500 | 34300 | 34250 | 34300 | 34150 | 74 |
| 445 | 20250502 | 122700 | 6615248400 | 34250 | 34200 | 34250 | 34100 | 1211 |
| 446 | 20250502 | 122600 | 6573792800 | 34150 | 34100 | 34150 | 34100 | 161 |
| 447 | 20250502 | 122500 | 6568296900 | 34100 | 34100 | 34150 | 34100 | 119 |
| 448 | 20250502 | 122400 | 6564238950 | 34100 | 34050 | 34100 | 34050 | 121 |
| 449 | 20250502 | 122300 | 6560113500 | 34050 | 34100 | 34150 | 34050 | 529 |
| 450 | 20250502 | 122200 | 6542081400 | 34100 | 34100 | 34150 | 34100 | 398 |
| 451 | 20250502 | 122100 | 6528509000 | 34100 | 34100 | 34100 | 34050 | 915 |
| 452 | 20250502 | 122000 | 6497329025 | 34100 | 34200 | 34250 | 34100 | 995 |
| 453 | 20250502 | 121900 | 6463337525 | 34300 | 34250 | 34350 | 34200 | 330 |
| 454 | 20250502 | 121800 | 6452015275 | 34150 | 34150 | 34250 | 34150 | 523 |
| 455 | 20250502 | 121700 | 6434117925 | 34150 | 34200 | 34250 | 34150 | 570 |
| 456 | 20250502 | 121600 | 6414635225 | 34200 | 34150 | 34225 | 34150 | 244 |
| 457 | 20250502 | 121500 | 6406293450 | 34250 | 34200 | 34250 | 34050 | 2446 |
| 458 | 20250502 | 121400 | 6322869300 | 34250 | 34350 | 34350 | 34100 | 1957 |
| 459 | 20250502 | 121300 | 6255932850 | 34250 | 34400 | 34450 | 34250 | 2210 |
| 460 | 20250502 | 121200 | 6180063100 | 34350 | 34350 | 34400 | 34300 | 1361 |
| 461 | 20250502 | 121100 | 6133325300 | 34350 | 34400 | 34450 | 34350 | 1293 |
| 462 | 20250502 | 121000 | 6088893950 | 34400 | 34400 | 34450 | 34300 | 1548 |
| 463 | 20250502 | 120900 | 6035711300 | 34400 | 34450 | 34550 | 34350 | 2943 |
| 464 | 20250502 | 120800 | 5934228900 | 34450 | 34550 | 34600 | 34300 | 5686 |
| 465 | 20250502 | 120700 | 5738434300 | 34500 | 34800 | 34850 | 34450 | 10449 |
| 466 | 20250502 | 120600 | 5376532600 | 34800 | 34300 | 34900 | 34300 | 24618 |
| 467 | 20250502 | 120500 | 4524749525 | 34300 | 34000 | 34350 | 34000 | 11298 |
| 468 | 20250502 | 120400 | 4138328375 | 33900 | 33950 | 33950 | 33900 | 354 |
| 469 | 20250502 | 120300 | 4126314075 | 33950 | 34000 | 34000 | 33950 | 328 |
| 470 | 20250502 | 120200 | 4115174075 | 33950 | 34000 | 34050 | 33950 | 811 |
| 471 | 20250502 | 120100 | 4087606375 | 34000 | 33950 | 34000 | 33950 | 846 |
| 472 | 20250502 | 120000 | 4058857025 | 33900 | 33800 | 33900 | 33800 | 509 |
| 473 | 20250502 | 115900 | 4041618575 | 33800 | 33750 | 33800 | 33750 | 599 |
| 474 | 20250502 | 115800 | 4021382925 | 33700 | 33700 | 33700 | 33700 | 21 |
| 475 | 20250502 | 115700 | 4020675225 | 33700 | 33650 | 33700 | 33650 | 130 |
| 476 | 20250502 | 115600 | 4016295725 | 33650 | 33650 | 33650 | 33650 | 64 |
| 477 | 20250502 | 115500 | 4014142125 | 33650 | 33700 | 33700 | 33650 | 27 |
| 478 | 20250502 | 115400 | 4013232875 | 33650 | 33650 | 33650 | 33650 | 23 |
| 479 | 20250502 | 115300 | 4012458925 | 33650 | 33600 | 33650 | 33600 | 887 |
| 480 | 20250502 | 115200 | 3982625725 | 33550 | 33550 | 33550 | 33550 | 19 |
| 481 | 20250502 | 115100 | 3981988275 | 33600 | 33600 | 33600 | 33600 | 20 |
| 482 | 20250502 | 115000 | 3981316275 | 33600 | 33600 | 33600 | 33600 | 105 |
| 483 | 20250502 | 114900 | 3977788275 | 33600 | 33550 | 33600 | 33550 | 259 |
| 484 | 20250502 | 114800 | 3969096675 | 33550 | 33550 | 33600 | 33550 | 55 |
| 485 | 20250502 | 114700 | 3967251325 | 33550 | 33600 | 33650 | 33550 | 370 |
| 486 | 20250502 | 114600 | 3954826325 | 33600 | 33600 | 33600 | 33600 | 237 |
| 487 | 20250502 | 114500 | 3946863125 | 33600 | 33600 | 33600 | 33600 | 76 |
| 488 | 20250502 | 114400 | 3944309525 | 33600 | 33600 | 33625 | 33600 | 144 |
| 489 | 20250502 | 114300 | 3939471100 | 33600 | 33600 | 33600 | 33550 | 22 |
| 490 | 20250502 | 114200 | 3938732750 | 33600 | 33600 | 33600 | 33600 | 91 |
| 491 | 20250502 | 114100 | 3935675150 | 33600 | 33650 | 33650 | 33600 | 111 |
| 492 | 20250502 | 114000 | 3931945300 | 33650 | 33650 | 33650 | 33650 | 11 |
| 493 | 20250502 | 113900 | 3931575150 | 33600 | 33600 | 33600 | 33600 | 26 |
| 494 | 20250502 | 113800 | 3930701550 | 33600 | 33700 | 33700 | 33600 | 152 |
| 495 | 20250502 | 113700 | 3925585300 | 33700 | 33700 | 33700 | 33650 | 64 |
| 496 | 20250502 | 113600 | 3923431000 | 33700 | 33700 | 33700 | 33700 | 28 |
| 497 | 20250502 | 113500 | 3922487400 | 33700 | 33700 | 33700 | 33700 | 42 |
| 498 | 20250502 | 113400 | 3921072000 | 33700 | 33750 | 33750 | 33700 | 134 |
| 499 | 20250502 | 113300 | 3916556150 | 33750 | 33750 | 33750 | 33750 | 65 |
| 500 | 20250502 | 113200 | 3914362400 | 33750 | 33750 | 33750 | 33750 | 2 |
| 501 | 20250502 | 113100 | 3914294900 | 33750 | 33800 | 33800 | 33750 | 2 |
| 502 | 20250502 | 113000 | 3914227350 | 33750 | 33700 | 33750 | 33700 | 59 |
| 503 | 20250502 | 112900 | 3912236750 | 33700 | 33700 | 33700 | 33700 | 8 |
| 504 | 20250502 | 112800 | 3911967150 | 33700 | 33750 | 33750 | 33700 | 24 |
| 505 | 20250502 | 112700 | 3911157900 | 33700 | 33700 | 33700 | 33700 | 36 |
| 506 | 20250502 | 112600 | 3909944700 | 33700 | 33750 | 33750 | 33700 | 268 |
| 507 | 20250502 | 112500 | 3900912200 | 33750 | 33750 | 33750 | 33750 | 173 |
| 508 | 20250502 | 112400 | 3895073450 | 33750 | 33750 | 33800 | 33750 | 36 |
| 509 | 20250502 | 112300 | 3893857800 | 33800 | 33800 | 33800 | 33750 | 113 |
| 510 | 20250502 | 112200 | 3890043400 | 33800 | 33800 | 33850 | 33800 | 42 |
| 511 | 20250502 | 112100 | 3888623600 | 33850 | 33750 | 33850 | 33750 | 636 |
| 512 | 20250502 | 112000 | 3867141650 | 33700 | 33650 | 33700 | 33650 | 348 |
| 513 | 20250502 | 111900 | 3855414150 | 33600 | 33600 | 33700 | 33600 | 654 |
| 514 | 20250502 | 111800 | 3833411900 | 33600 | 33600 | 33625 | 33600 | 525 |
| 515 | 20250502 | 111700 | 3815767425 | 33625 | 33600 | 33625 | 33600 | 458 |
| 516 | 20250502 | 111600 | 3800373525 | 33650 | 33700 | 33700 | 33650 | 112 |
| 517 | 20250502 | 111500 | 3796604225 | 33650 | 33700 | 33700 | 33650 | 77 |
| 518 | 20250502 | 111400 | 3794010675 | 33700 | 33750 | 33750 | 33700 | 321 |
| 519 | 20250502 | 111300 | 3783185425 | 33700 | 33750 | 33750 | 33650 | 78 |
| 520 | 20250502 | 111200 | 3780557825 | 33700 | 33750 | 33750 | 33700 | 167 |
| 521 | 20250502 | 111100 | 3774921725 | 33750 | 33700 | 33750 | 33650 | 114 |
| 522 | 20250502 | 111000 | 3771079425 | 33700 | 33650 | 33700 | 33650 | 319 |
| 523 | 20250502 | 110900 | 3760329975 | 33650 | 33700 | 33700 | 33650 | 13 |
| 524 | 20250502 | 110800 | 3759892025 | 33650 | 33650 | 33650 | 33650 | 545 |
| 525 | 20250502 | 110700 | 3741552775 | 33650 | 33550 | 33650 | 33550 | 3 |
| 526 | 20250502 | 110600 | 3741452025 | 33550 | 33600 | 33600 | 33550 | 251 |
| 527 | 20250502 | 110500 | 3733030025 | 33600 | 33550 | 33600 | 33550 | 271 |
| 528 | 20250502 | 110400 | 3723926325 | 33550 | 33550 | 33550 | 33550 | 18 |
| 529 | 20250502 | 110300 | 3723322425 | 33600 | 33550 | 33600 | 33550 | 72 |
| 530 | 20250502 | 110200 | 3720904225 | 33550 | 33550 | 33550 | 33500 | 298 |
| 531 | 20250502 | 110100 | 3710907575 | 33600 | 33600 | 33600 | 33600 | 79 |
| 532 | 20250502 | 110000 | 3708253175 | 33600 | 33700 | 33700 | 33600 | 373 |
| 533 | 20250502 | 105900 | 3695720275 | 33600 | 33550 | 33600 | 33450 | 118 |
| 534 | 20250502 | 105800 | 3691758875 | 33600 | 33600 | 33600 | 33400 | 3930 |
| 535 | 20250502 | 105700 | 3560225925 | 33550 | 33600 | 33600 | 33550 | 39 |
| 536 | 20250502 | 105600 | 3558917375 | 33550 | 33600 | 33600 | 33550 | 34 |
| 537 | 20250502 | 105500 | 3557775025 | 33550 | 33550 | 33550 | 33550 | 146 |
| 538 | 20250502 | 105400 | 3552876725 | 33600 | 33700 | 33700 | 33550 | 270 |
| 539 | 20250502 | 105300 | 3543805825 | 33700 | 33700 | 33700 | 33700 | 23 |
| 540 | 20250502 | 105200 | 3543030725 | 33700 | 33600 | 33700 | 33500 | 3503 |
| 541 | 20250502 | 105100 | 3425429625 | 33600 | 33550 | 33600 | 33550 | 348 |
| 542 | 20250502 | 105000 | 3413751875 | 33600 | 33625 | 33625 | 33550 | 1431 |
| 543 | 20250502 | 104900 | 3365701600 | 33600 | 33650 | 33700 | 33600 | 781 |
| 544 | 20250502 | 104800 | 3339420075 | 33650 | 33700 | 33700 | 33650 | 196 |
| 545 | 20250502 | 104700 | 3332815575 | 33700 | 33700 | 33700 | 33700 | 147 |
| 546 | 20250502 | 104600 | 3327861675 | 33650 | 33650 | 33700 | 33650 | 180 |
| 547 | 20250502 | 104500 | 3321804325 | 33700 | 33700 | 33700 | 33700 | 287 |
| 548 | 20250502 | 104400 | 3312132425 | 33650 | 33700 | 33700 | 33650 | 88 |
| 549 | 20250502 | 104300 | 3309171075 | 33650 | 33750 | 33750 | 33650 | 743 |
| 550 | 20250502 | 104200 | 3284140375 | 33750 | 33750 | 33800 | 33750 | 61 |
| 551 | 20250502 | 104100 | 3282080875 | 33800 | 33800 | 33800 | 33700 | 368 |
| 552 | 20250502 | 104000 | 3269659125 | 33800 | 33800 | 33850 | 33800 | 91 |
| 553 | 20250502 | 103900 | 3266583275 | 33850 | 33850 | 33900 | 33850 | 174 |
| 554 | 20250502 | 103800 | 3260692525 | 33800 | 33900 | 33900 | 33800 | 284 |
| 555 | 20250502 | 103700 | 3251070075 | 33900 | 33850 | 33900 | 33800 | 228 |
| 556 | 20250502 | 103600 | 3243359375 | 33850 | 33850 | 33850 | 33850 | 230 |
| 557 | 20250502 | 103500 | 3235573875 | 33800 | 33800 | 33800 | 33800 | 25 |
| 558 | 20250502 | 103400 | 3234728875 | 33800 | 33800 | 33800 | 33800 | 399 |
| 559 | 20250502 | 103300 | 3221242675 | 33800 | 33800 | 33800 | 33800 | 168 |
| 560 | 20250502 | 103200 | 3215564275 | 33800 | 33800 | 33850 | 33800 | 38 |
| 561 | 20250502 | 103100 | 3214279475 | 33850 | 33800 | 33850 | 33750 | 112 |
| 562 | 20250502 | 103000 | 3210498825 | 33750 | 33850 | 33850 | 33750 | 347 |
| 563 | 20250502 | 102900 | 3198780775 | 33850 | 33850 | 33900 | 33850 | 13 |
| 564 | 20250502 | 102800 | 3198340625 | 33900 | 33850 | 33900 | 33850 | 195 |
| 565 | 20250502 | 102700 | 3191739825 | 33850 | 33900 | 33900 | 33850 | 208 |
| 566 | 20250502 | 102600 | 3184694625 | 33900 | 33850 | 33900 | 33850 | 105 |
| 567 | 20250502 | 102500 | 3181139375 | 33900 | 33850 | 33900 | 33750 | 201 |
| 568 | 20250502 | 102400 | 3174336725 | 33800 | 33800 | 33800 | 33750 | 892 |
| 569 | 20250502 | 102300 | 3144202875 | 33800 | 33800 | 33800 | 33750 | 76 |
| 570 | 20250502 | 102200 | 3141637175 | 33800 | 33850 | 33850 | 33800 | 414 |
| 571 | 20250502 | 102100 | 3127643425 | 33900 | 33850 | 33900 | 33850 | 348 |
| 572 | 20250502 | 102000 | 3115862575 | 33850 | 33900 | 33900 | 33850 | 138 |
| 573 | 20250502 | 101900 | 3111188775 | 33900 | 33900 | 33900 | 33850 | 31 |
| 574 | 20250502 | 101800 | 3110138375 | 33850 | 33900 | 33950 | 33850 | 298 |
| 575 | 20250502 | 101700 | 3100036075 | 33950 | 33950 | 33950 | 33900 | 52 |
| 576 | 20250502 | 101600 | 3098272675 | 33900 | 33900 | 33900 | 33900 | 16 |
| 577 | 20250502 | 101500 | 3097730275 | 33900 | 33950 | 33950 | 33900 | 212 |
| 578 | 20250502 | 101400 | 3090542725 | 33925 | 33900 | 33950 | 33900 | 103 |
| 579 | 20250502 | 101300 | 3087050200 | 33950 | 33900 | 33950 | 33900 | 106 |
| 580 | 20250502 | 101200 | 3083451700 | 33900 | 33950 | 33950 | 33900 | 177 |
| 581 | 20250502 | 101100 | 3077442600 | 33950 | 33900 | 33950 | 33900 | 147 |
| 582 | 20250502 | 101000 | 3072454300 | 33950 | 33950 | 34000 | 33950 | 782 |
| 583 | 20250502 | 100900 | 3045901400 | 34000 | 33950 | 34000 | 33950 | 58 |
| 584 | 20250502 | 100800 | 3043932100 | 33950 | 34000 | 34000 | 33950 | 56 |
| 585 | 20250502 | 100700 | 3042028700 | 34000 | 33850 | 34000 | 33850 | 700 |
| 586 | 20250502 | 100600 | 3018282500 | 33900 | 33900 | 33900 | 33850 | 30 |
| 587 | 20250502 | 100500 | 3017266900 | 33900 | 33850 | 33900 | 33850 | 16 |
| 588 | 20250502 | 100400 | 3016724550 | 33900 | 33850 | 33900 | 33850 | 63 |
| 589 | 20250502 | 100300 | 3014591950 | 33900 | 33850 | 33900 | 33850 | 166 |
| 590 | 20250502 | 100200 | 3008972350 | 33875 | 33900 | 33900 | 33750 | 552 |
| 591 | 20250502 | 100100 | 2990294025 | 33900 | 33900 | 33950 | 33900 | 42 |
| 592 | 20250502 | 100000 | 2988870125 | 33900 | 34000 | 34000 | 33900 | 316 |
| 593 | 20250502 | 095900 | 2978138625 | 34000 | 34000 | 34000 | 34000 | 26 |
| 594 | 20250502 | 095800 | 2977254625 | 34000 | 33950 | 34000 | 33950 | 64 |
| 595 | 20250502 | 095700 | 2975081775 | 33950 | 34000 | 34050 | 33950 | 1920 |
| 596 | 20250502 | 095600 | 2909801725 | 34050 | 34050 | 34050 | 34000 | 143 |
| 597 | 20250502 | 095500 | 2904933925 | 34050 | 34100 | 34100 | 34000 | 1046 |
| 598 | 20250502 | 095400 | 2869273525 | 34100 | 34050 | 34100 | 34050 | 491 |
| 599 | 20250502 | 095300 | 2852543975 | 34050 | 34050 | 34100 | 34050 | 718 |
| 600 | 20250502 | 095200 | 2828089625 | 34050 | 34050 | 34050 | 34000 | 811 |
| 601 | 20250502 | 095100 | 2800487275 | 34050 | 34050 | 34100 | 33900 | 2472 |
| 602 | 20250502 | 095000 | 2716312625 | 33900 | 33750 | 34000 | 33750 | 1813 |
| 603 | 20250502 | 094900 | 2654811825 | 33800 | 33800 | 33850 | 33750 | 141 |
| 604 | 20250502 | 094800 | 2650043375 | 33800 | 33700 | 33800 | 33650 | 2380 |
| 605 | 20250502 | 094700 | 2569756225 | 33700 | 33700 | 33700 | 33700 | 371 |
| 606 | 20250502 | 094600 | 2557253525 | 33750 | 33750 | 33750 | 33750 | 27 |
| 607 | 20250502 | 094500 | 2556342275 | 33750 | 33800 | 33800 | 33750 | 308 |
| 608 | 20250502 | 094400 | 2545944125 | 33750 | 33750 | 33750 | 33750 | 138 |
| 609 | 20250502 | 094300 | 2541286625 | 33750 | 33750 | 33800 | 33750 | 263 |
| 610 | 20250502 | 094200 | 2532402050 | 33800 | 33750 | 33800 | 33750 | 409 |
| 611 | 20250502 | 094100 | 2518598250 | 33750 | 33800 | 33800 | 33750 | 21 |
| 612 | 20250502 | 094000 | 2517888950 | 33800 | 33750 | 33800 | 33650 | 269 |
| 613 | 20250502 | 093900 | 2508819850 | 33750 | 33750 | 33750 | 33650 | 662 |
| 614 | 20250502 | 093800 | 2486508600 | 33750 | 33750 | 33800 | 33750 | 2954 |
| 615 | 20250502 | 093700 | 2386798000 | 33800 | 33850 | 33850 | 33750 | 1390 |
| 616 | 20250502 | 093600 | 2339826450 | 33800 | 33850 | 33900 | 33800 | 668 |
| 617 | 20250502 | 093500 | 2317213900 | 33850 | 33850 | 33900 | 33850 | 163 |
| 618 | 20250502 | 093400 | 2311694050 | 33850 | 33900 | 33900 | 33850 | 95 |
| 619 | 20250502 | 093300 | 2308477800 | 33900 | 33900 | 33900 | 33825 | 113 |
| 620 | 20250502 | 093200 | 2304650700 | 33900 | 33950 | 33950 | 33850 | 187 |
| 621 | 20250502 | 093100 | 2298304250 | 33950 | 33800 | 33950 | 33800 | 1145 |
| 622 | 20250502 | 093000 | 2259474850 | 33850 | 33800 | 33850 | 33800 | 1074 |
| 623 | 20250502 | 092900 | 2223137700 | 33850 | 33850 | 33900 | 33850 | 752 |
| 624 | 20250502 | 092800 | 2197674700 | 33900 | 33900 | 33900 | 33850 | 361 |
| 625 | 20250502 | 092700 | 2185438250 | 33900 | 33850 | 33950 | 33850 | 119 |
| 626 | 20250502 | 092600 | 2181403400 | 33850 | 33900 | 33950 | 33750 | 227 |
| 627 | 20250502 | 092500 | 2173708000 | 33850 | 33800 | 33950 | 33750 | 539 |
| 628 | 20250502 | 092400 | 2155463400 | 33800 | 33750 | 33800 | 33700 | 334 |
| 629 | 20250502 | 092300 | 2144200750 | 33750 | 33700 | 33750 | 33700 | 429 |
| 630 | 20250502 | 092200 | 2129741250 | 33700 | 33750 | 33750 | 33700 | 934 |
| 631 | 20250502 | 092100 | 2098243550 | 33800 | 33950 | 33950 | 33800 | 1343 |
| 632 | 20250502 | 092000 | 2052750850 | 33950 | 34000 | 34000 | 33950 | 1274 |
| 633 | 20250502 | 091900 | 2009492225 | 34050 | 34050 | 34150 | 33950 | 4650 |
| 634 | 20250502 | 091800 | 1851022375 | 34050 | 33850 | 34050 | 33850 | 1805 |
| 635 | 20250502 | 091700 | 1789704975 | 33850 | 33800 | 33900 | 33800 | 1582 |
| 636 | 20250502 | 091600 | 1736136975 | 33800 | 33800 | 33800 | 33750 | 815 |
| 637 | 20250502 | 091500 | 1708590775 | 33800 | 33900 | 33900 | 33800 | 278 |
| 638 | 20250502 | 091400 | 1699181275 | 33900 | 33900 | 33950 | 33800 | 3138 |
| 639 | 20250502 | 091300 | 1592919125 | 33900 | 33850 | 33950 | 33850 | 963 |
| 640 | 20250502 | 091200 | 1560265550 | 33850 | 33700 | 33900 | 33650 | 1199 |
| 641 | 20250502 | 091100 | 1519781250 | 33650 | 34000 | 34050 | 33650 | 5357 |
| 642 | 20250502 | 091000 | 1338341400 | 34000 | 33900 | 34150 | 33850 | 7518 |
| 643 | 20250502 | 090900 | 1082767900 | 33900 | 33500 | 33950 | 33450 | 9075 |
| 644 | 20250502 | 090800 | 776342350 | 33550 | 33150 | 33550 | 33150 | 1387 |
| 645 | 20250502 | 090700 | 730019750 | 33150 | 33100 | 33200 | 33100 | 740 |
| 646 | 20250502 | 090600 | 705497800 | 33100 | 33200 | 33200 | 33100 | 1291 |
| 647 | 20250502 | 090500 | 662684250 | 33200 | 32850 | 33200 | 32800 | 4052 |
| 648 | 20250502 | 090400 | 528670550 | 32850 | 32750 | 32850 | 32700 | 2967 |
| 649 | 20250502 | 090300 | 431495500 | 32700 | 33000 | 33050 | 32700 | 6331 |
| 650 | 20250502 | 090200 | 223187500 | 33000 | 33050 | 33100 | 33000 | 1572 |
| 651 | 20250502 | 090100 | 171280550 | 33050 | 33200 | 33200 | 33050 | 2215 |
| 652 | 20250502 | 090000 | 97987300 | 33200 | 33250 | 33250 | 33100 | 2439 |