35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250509 | 200000 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 4835 |
| 3 | 20250509 | 195900 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 4 | 20250509 | 195800 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 5 | 20250509 | 195700 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 6 | 20250509 | 195600 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 7 | 20250509 | 195500 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 8 | 20250509 | 195400 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 9 | 20250509 | 195300 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 10 | 20250509 | 195200 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 11 | 20250509 | 195100 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 12 | 20250509 | 195000 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 13 | 20250509 | 194900 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 14 | 20250509 | 194800 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 15 | 20250509 | 194700 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 16 | 20250509 | 194600 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 17 | 20250509 | 194500 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 18 | 20250509 | 194400 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 19 | 20250509 | 194300 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 20 | 20250509 | 194200 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 21 | 20250509 | 194100 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 22 | 20250509 | 194000 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 23 | 20250509 | 193900 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 24 | 20250509 | 193800 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 25 | 20250509 | 193700 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 26 | 20250509 | 193600 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 27 | 20250509 | 193500 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 28 | 20250509 | 193400 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 29 | 20250509 | 193300 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 30 | 20250509 | 193200 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 31 | 20250509 | 193100 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 32 | 20250509 | 193000 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 4835 |
| 33 | 20250509 | 192900 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 34 | 20250509 | 192800 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 35 | 20250509 | 192700 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 36 | 20250509 | 192600 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 37 | 20250509 | 192500 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 38 | 20250509 | 192400 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 39 | 20250509 | 192300 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 40 | 20250509 | 192200 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 41 | 20250509 | 192100 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 42 | 20250509 | 192000 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 43 | 20250509 | 191900 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 44 | 20250509 | 191800 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 45 | 20250509 | 191700 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 46 | 20250509 | 191600 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 47 | 20250509 | 191500 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 48 | 20250509 | 191400 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 49 | 20250509 | 191300 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 50 | 20250509 | 191200 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 51 | 20250509 | 191100 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 52 | 20250509 | 191000 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 53 | 20250509 | 190900 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 54 | 20250509 | 190800 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 55 | 20250509 | 190700 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 56 | 20250509 | 190600 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 57 | 20250509 | 190500 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 58 | 20250509 | 190400 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 59 | 20250509 | 190300 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 60 | 20250509 | 190200 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 61 | 20250509 | 190100 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 62 | 20250509 | 190000 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 4835 |
| 63 | 20250509 | 185900 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 64 | 20250509 | 185800 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 65 | 20250509 | 185700 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 66 | 20250509 | 185600 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 67 | 20250509 | 185500 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 68 | 20250509 | 185400 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 69 | 20250509 | 185300 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 70 | 20250509 | 185200 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 71 | 20250509 | 185100 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 72 | 20250509 | 185000 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 73 | 20250509 | 184900 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 74 | 20250509 | 184800 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 75 | 20250509 | 184700 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 76 | 20250509 | 184600 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 77 | 20250509 | 184500 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 78 | 20250509 | 184400 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 79 | 20250509 | 184300 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 80 | 20250509 | 184200 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 81 | 20250509 | 184100 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 82 | 20250509 | 184000 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 83 | 20250509 | 183900 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 84 | 20250509 | 183800 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 85 | 20250509 | 183700 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 86 | 20250509 | 183600 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 87 | 20250509 | 183500 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 88 | 20250509 | 183400 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 89 | 20250509 | 183300 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 90 | 20250509 | 183200 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 91 | 20250509 | 183100 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 92 | 20250509 | 183000 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 4835 |
| 93 | 20250509 | 182900 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 94 | 20250509 | 182800 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 95 | 20250509 | 182700 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 96 | 20250509 | 182600 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 97 | 20250509 | 182500 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 98 | 20250509 | 182400 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 99 | 20250509 | 182300 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 100 | 20250509 | 182200 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 101 | 20250509 | 182100 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 102 | 20250509 | 182000 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 103 | 20250509 | 181900 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 104 | 20250509 | 181800 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 105 | 20250509 | 181700 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 106 | 20250509 | 181600 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 107 | 20250509 | 181500 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 108 | 20250509 | 181400 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 109 | 20250509 | 181300 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 110 | 20250509 | 181200 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 111 | 20250509 | 181100 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 112 | 20250509 | 181000 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 113 | 20250509 | 180900 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 114 | 20250509 | 180800 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 115 | 20250509 | 180700 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 116 | 20250509 | 180600 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 117 | 20250509 | 180500 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 118 | 20250509 | 180400 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 119 | 20250509 | 180300 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 120 | 20250509 | 180200 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 121 | 20250509 | 180100 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 122 | 20250509 | 180000 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 4835 |
| 123 | 20250509 | 175900 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 124 | 20250509 | 175800 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 125 | 20250509 | 175700 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 126 | 20250509 | 175600 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 127 | 20250509 | 175500 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 128 | 20250509 | 175400 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 129 | 20250509 | 175300 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 130 | 20250509 | 175200 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 131 | 20250509 | 175100 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 132 | 20250509 | 175000 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 133 | 20250509 | 174900 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 134 | 20250509 | 174800 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 135 | 20250509 | 174700 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 136 | 20250509 | 174600 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 137 | 20250509 | 174500 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 138 | 20250509 | 174400 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 139 | 20250509 | 174300 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 140 | 20250509 | 174200 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 141 | 20250509 | 174100 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 142 | 20250509 | 174000 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 143 | 20250509 | 173900 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 144 | 20250509 | 173800 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 145 | 20250509 | 173700 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 146 | 20250509 | 173600 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 147 | 20250509 | 173500 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 148 | 20250509 | 173400 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 149 | 20250509 | 173300 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 150 | 20250509 | 173200 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 151 | 20250509 | 173100 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 152 | 20250509 | 173000 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 4835 |
| 153 | 20250509 | 172900 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 154 | 20250509 | 172800 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 155 | 20250509 | 172700 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 156 | 20250509 | 172600 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 157 | 20250509 | 172500 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 158 | 20250509 | 172400 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 159 | 20250509 | 172300 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 160 | 20250509 | 172200 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 161 | 20250509 | 172100 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 162 | 20250509 | 172000 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 163 | 20250509 | 171900 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 164 | 20250509 | 171800 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 165 | 20250509 | 171700 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 166 | 20250509 | 171600 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 167 | 20250509 | 171500 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 168 | 20250509 | 171400 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 169 | 20250509 | 171300 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 170 | 20250509 | 171200 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 171 | 20250509 | 171100 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 172 | 20250509 | 171000 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 173 | 20250509 | 170900 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 174 | 20250509 | 170800 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 175 | 20250509 | 170700 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 176 | 20250509 | 170600 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 177 | 20250509 | 170500 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 178 | 20250509 | 170400 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 179 | 20250509 | 170300 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 180 | 20250509 | 170200 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 181 | 20250509 | 170100 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 182 | 20250509 | 170000 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 4835 |
| 183 | 20250509 | 165900 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 184 | 20250509 | 165800 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 185 | 20250509 | 165700 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 186 | 20250509 | 165600 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 187 | 20250509 | 165500 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 188 | 20250509 | 165400 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 189 | 20250509 | 165300 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 190 | 20250509 | 165200 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 191 | 20250509 | 165100 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 192 | 20250509 | 165000 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 193 | 20250509 | 164900 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 194 | 20250509 | 164800 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 195 | 20250509 | 164700 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 196 | 20250509 | 164600 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 197 | 20250509 | 164500 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 198 | 20250509 | 164400 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 199 | 20250509 | 164300 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 200 | 20250509 | 164200 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 201 | 20250509 | 164100 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 202 | 20250509 | 164000 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 203 | 20250509 | 163900 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 204 | 20250509 | 163800 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 205 | 20250509 | 163700 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 206 | 20250509 | 163600 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 207 | 20250509 | 163500 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 208 | 20250509 | 163400 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 209 | 20250509 | 163300 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 210 | 20250509 | 163200 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 211 | 20250509 | 163100 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 212 | 20250509 | 163000 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 4835 |
| 213 | 20250509 | 162900 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 214 | 20250509 | 162800 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 215 | 20250509 | 162700 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 216 | 20250509 | 162600 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 217 | 20250509 | 162500 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 218 | 20250509 | 162400 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 219 | 20250509 | 162300 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 220 | 20250509 | 162200 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 221 | 20250509 | 162100 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 222 | 20250509 | 162000 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 223 | 20250509 | 161900 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 224 | 20250509 | 161800 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 225 | 20250509 | 161700 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 226 | 20250509 | 161600 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 227 | 20250509 | 161500 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 228 | 20250509 | 161400 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 229 | 20250509 | 161300 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 230 | 20250509 | 161200 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 231 | 20250509 | 161100 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 232 | 20250509 | 161000 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 233 | 20250509 | 160900 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 234 | 20250509 | 160800 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 235 | 20250509 | 160700 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 236 | 20250509 | 160600 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 237 | 20250509 | 160500 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 238 | 20250509 | 160400 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 239 | 20250509 | 160300 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 240 | 20250509 | 160200 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 241 | 20250509 | 160100 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 242 | 20250509 | 160000 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 4835 |
| 243 | 20250509 | 155900 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 244 | 20250509 | 155800 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 245 | 20250509 | 155700 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 246 | 20250509 | 155600 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 247 | 20250509 | 155500 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 248 | 20250509 | 155400 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 249 | 20250509 | 155300 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 250 | 20250509 | 155200 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 251 | 20250509 | 155100 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 252 | 20250509 | 155000 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 253 | 20250509 | 154900 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 254 | 20250509 | 154800 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 255 | 20250509 | 154700 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 256 | 20250509 | 154600 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 257 | 20250509 | 154500 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 258 | 20250509 | 154400 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 259 | 20250509 | 154300 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 260 | 20250509 | 154200 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 261 | 20250509 | 154100 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 262 | 20250509 | 154000 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 263 | 20250509 | 153900 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 264 | 20250509 | 153800 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 265 | 20250509 | 153700 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 266 | 20250509 | 153600 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 267 | 20250509 | 153500 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 268 | 20250509 | 153400 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 269 | 20250509 | 153300 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 270 | 20250509 | 153200 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 271 | 20250509 | 153100 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 272 | 20250509 | 153000 | 5337754900 | 26600 | 26600 | 26600 | 26600 | 9670 |
| 273 | 20250509 | 152900 | 5209143900 | 26700 | 26700 | 26700 | 26700 | 0 |
| 274 | 20250509 | 152800 | 5209143900 | 26700 | 26700 | 26700 | 26700 | 0 |
| 275 | 20250509 | 152700 | 5209143900 | 26700 | 26700 | 26700 | 26700 | 0 |
| 276 | 20250509 | 152600 | 5209143900 | 26700 | 26700 | 26700 | 26700 | 0 |
| 277 | 20250509 | 152500 | 5209143900 | 26700 | 26700 | 26700 | 26700 | 0 |
| 278 | 20250509 | 152400 | 5209143900 | 26700 | 26700 | 26700 | 26700 | 0 |
| 279 | 20250509 | 152300 | 5209143900 | 26700 | 26700 | 26700 | 26700 | 0 |
| 280 | 20250509 | 152200 | 5209143900 | 26700 | 26700 | 26700 | 26700 | 0 |
| 281 | 20250509 | 152100 | 5209143900 | 26700 | 26700 | 26700 | 26700 | 0 |
| 282 | 20250509 | 152000 | 5209143900 | 26700 | 26700 | 26700 | 26700 | 0 |
| 283 | 20250509 | 151900 | 5209143900 | 26700 | 26725 | 26725 | 26675 | 377 |
| 284 | 20250509 | 151800 | 5199078700 | 26750 | 26650 | 26750 | 26650 | 491 |
| 285 | 20250509 | 151700 | 5185959550 | 26700 | 26700 | 26750 | 26650 | 376 |
| 286 | 20250509 | 151600 | 5175918400 | 26700 | 26750 | 26750 | 26700 | 235 |
| 287 | 20250509 | 151500 | 5169643300 | 26750 | 26750 | 26750 | 26700 | 82 |
| 288 | 20250509 | 151400 | 5167453350 | 26750 | 26700 | 26750 | 26700 | 1297 |
| 289 | 20250509 | 151300 | 5132823100 | 26650 | 26650 | 26700 | 26650 | 19 |
| 290 | 20250509 | 151200 | 5132316000 | 26650 | 26700 | 26700 | 26650 | 3 |
| 291 | 20250509 | 151100 | 5132236000 | 26650 | 26650 | 26700 | 26650 | 233 |
| 292 | 20250509 | 151000 | 5126025550 | 26650 | 26650 | 26700 | 26650 | 49 |
| 293 | 20250509 | 150900 | 5124719100 | 26700 | 26700 | 26700 | 26650 | 59 |
| 294 | 20250509 | 150800 | 5123145600 | 26650 | 26700 | 26700 | 26600 | 787 |
| 295 | 20250509 | 150700 | 5102173200 | 26700 | 26700 | 26700 | 26700 | 25 |
| 296 | 20250509 | 150600 | 5101505700 | 26700 | 26700 | 26700 | 26675 | 141 |
| 297 | 20250509 | 150500 | 5097741250 | 26650 | 26700 | 26700 | 26650 | 57 |
| 298 | 20250509 | 150400 | 5096219600 | 26650 | 26700 | 26700 | 26650 | 91 |
| 299 | 20250509 | 150300 | 5093790000 | 26700 | 26700 | 26700 | 26650 | 592 |
| 300 | 20250509 | 150200 | 5078007800 | 26650 | 26650 | 26700 | 26650 | 707 |
| 301 | 20250509 | 150100 | 5059163050 | 26650 | 26600 | 26650 | 26600 | 282 |
| 302 | 20250509 | 150000 | 5051647800 | 26600 | 26600 | 26600 | 26550 | 861 |
| 303 | 20250509 | 145900 | 5028747000 | 26600 | 26600 | 26650 | 26600 | 142 |
| 304 | 20250509 | 145800 | 5024969300 | 26600 | 26600 | 26600 | 26550 | 431 |
| 305 | 20250509 | 145700 | 5013505800 | 26600 | 26550 | 26650 | 26550 | 447 |
| 306 | 20250509 | 145600 | 5001614200 | 26550 | 26550 | 26650 | 26550 | 205 |
| 307 | 20250509 | 145500 | 4996162300 | 26550 | 26550 | 26600 | 26550 | 168 |
| 308 | 20250509 | 145400 | 4991696150 | 26600 | 26550 | 26600 | 26550 | 295 |
| 309 | 20250509 | 145300 | 4983858100 | 26550 | 26550 | 26550 | 26500 | 251 |
| 310 | 20250509 | 145200 | 4977196500 | 26550 | 26550 | 26600 | 26550 | 240 |
| 311 | 20250509 | 145100 | 4970823950 | 26550 | 26550 | 26575 | 26550 | 196 |
| 312 | 20250509 | 145000 | 4965620125 | 26550 | 26600 | 26600 | 26550 | 211 |
| 313 | 20250509 | 144900 | 4960009025 | 26600 | 26600 | 26650 | 26550 | 461 |
| 314 | 20250509 | 144800 | 4947741175 | 26600 | 26550 | 26650 | 26550 | 480 |
| 315 | 20250509 | 144700 | 4934971000 | 26550 | 26550 | 26600 | 26550 | 197 |
| 316 | 20250509 | 144600 | 4929739400 | 26550 | 26500 | 26550 | 26500 | 172 |
| 317 | 20250509 | 144500 | 4925175500 | 26550 | 26500 | 26600 | 26500 | 655 |
| 318 | 20250509 | 144400 | 4907803150 | 26650 | 26450 | 26650 | 26450 | 720 |
| 319 | 20250509 | 144300 | 4888708850 | 26500 | 26500 | 26550 | 26450 | 341 |
| 320 | 20250509 | 144200 | 4879678775 | 26500 | 26500 | 26550 | 26450 | 236 |
| 321 | 20250509 | 144100 | 4873424575 | 26500 | 26450 | 26550 | 26450 | 271 |
| 322 | 20250509 | 144000 | 4866253125 | 26450 | 26450 | 26475 | 26450 | 638 |
| 323 | 20250509 | 143900 | 4849377775 | 26450 | 26450 | 26500 | 26450 | 121 |
| 324 | 20250509 | 143800 | 4846176725 | 26450 | 26475 | 26500 | 26450 | 722 |
| 325 | 20250509 | 143700 | 4827079400 | 26450 | 26500 | 26500 | 26450 | 257 |
| 326 | 20250509 | 143600 | 4820272625 | 26500 | 26500 | 26500 | 26450 | 479 |
| 327 | 20250509 | 143500 | 4807584875 | 26500 | 26500 | 26550 | 26500 | 1067 |
| 328 | 20250509 | 143400 | 4779308675 | 26500 | 26600 | 26625 | 26500 | 1914 |
| 329 | 20250509 | 143300 | 4728466575 | 26600 | 26600 | 26600 | 26600 | 192 |
| 330 | 20250509 | 143200 | 4723359375 | 26600 | 26650 | 26700 | 26600 | 2401 |
| 331 | 20250509 | 143100 | 4659447875 | 26650 | 26650 | 26700 | 26650 | 341 |
| 332 | 20250509 | 143000 | 4650351975 | 26650 | 26650 | 26700 | 26600 | 561 |
| 333 | 20250509 | 142900 | 4635400225 | 26700 | 26650 | 26700 | 26600 | 964 |
| 334 | 20250509 | 142800 | 4609705975 | 26700 | 26700 | 26750 | 26650 | 404 |
| 335 | 20250509 | 142700 | 4598920675 | 26700 | 26700 | 26700 | 26650 | 275 |
| 336 | 20250509 | 142600 | 4591578825 | 26700 | 26700 | 26700 | 26700 | 170 |
| 337 | 20250509 | 142500 | 4587039825 | 26700 | 26700 | 26750 | 26700 | 216 |
| 338 | 20250509 | 142400 | 4581272025 | 26750 | 26675 | 26750 | 26675 | 180 |
| 339 | 20250509 | 142300 | 4576462875 | 26650 | 26700 | 26750 | 26650 | 171 |
| 340 | 20250509 | 142200 | 4571897975 | 26700 | 26700 | 26850 | 26700 | 210 |
| 341 | 20250509 | 142100 | 4566281875 | 26750 | 26700 | 26750 | 26700 | 242 |
| 342 | 20250509 | 142000 | 4559816950 | 26700 | 26700 | 26700 | 26700 | 148 |
| 343 | 20250509 | 141900 | 4555865350 | 26700 | 26750 | 26800 | 26650 | 651 |
| 344 | 20250509 | 141800 | 4538491650 | 26700 | 26700 | 26750 | 26675 | 157 |
| 345 | 20250509 | 141700 | 4534299450 | 26700 | 26800 | 26800 | 26700 | 230 |
| 346 | 20250509 | 141600 | 4528148000 | 26750 | 26700 | 26900 | 26650 | 280 |
| 347 | 20250509 | 141500 | 4520654900 | 26700 | 26650 | 26700 | 26650 | 1853 |
| 348 | 20250509 | 141400 | 4471186275 | 26700 | 26600 | 26700 | 26600 | 1025 |
| 349 | 20250509 | 141300 | 4443833175 | 26650 | 26550 | 26650 | 26550 | 487 |
| 350 | 20250509 | 141200 | 4430865375 | 26600 | 26550 | 26600 | 26550 | 453 |
| 351 | 20250509 | 141100 | 4418820400 | 26550 | 26600 | 26650 | 26550 | 191 |
| 352 | 20250509 | 141000 | 4413736850 | 26550 | 26550 | 26600 | 26550 | 220 |
| 353 | 20250509 | 140900 | 4407892200 | 26550 | 26600 | 26600 | 26500 | 247 |
| 354 | 20250509 | 140800 | 4401330600 | 26550 | 26575 | 26600 | 26550 | 245 |
| 355 | 20250509 | 140700 | 4394820200 | 26575 | 26550 | 26575 | 26550 | 164 |
| 356 | 20250509 | 140600 | 4390465975 | 26600 | 26550 | 26600 | 26550 | 362 |
| 357 | 20250509 | 140500 | 4380849825 | 26650 | 26550 | 26650 | 26550 | 252 |
| 358 | 20250509 | 140400 | 4374152225 | 26600 | 26500 | 26600 | 26500 | 373 |
| 359 | 20250509 | 140300 | 4364244125 | 26500 | 26500 | 26550 | 26500 | 271 |
| 360 | 20250509 | 140200 | 4357058625 | 26500 | 26500 | 26500 | 26500 | 114 |
| 361 | 20250509 | 140100 | 4354037625 | 26500 | 26500 | 26550 | 26500 | 1182 |
| 362 | 20250509 | 140000 | 4322712175 | 26525 | 26550 | 26550 | 26500 | 506 |
| 363 | 20250509 | 135900 | 4309279025 | 26550 | 26550 | 26575 | 26550 | 217 |
| 364 | 20250509 | 135800 | 4303517550 | 26550 | 26600 | 26650 | 26550 | 242 |
| 365 | 20250509 | 135700 | 4297076150 | 26600 | 26600 | 26600 | 26550 | 315 |
| 366 | 20250509 | 135600 | 4288697550 | 26600 | 26600 | 26600 | 26600 | 116 |
| 367 | 20250509 | 135500 | 4285611950 | 26600 | 26700 | 26700 | 26600 | 100 |
| 368 | 20250509 | 135400 | 4282951750 | 26650 | 26600 | 26700 | 26600 | 534 |
| 369 | 20250509 | 135300 | 4268741450 | 26600 | 26650 | 26650 | 26600 | 468 |
| 370 | 20250509 | 135200 | 4256286225 | 26650 | 26600 | 26650 | 26600 | 187 |
| 371 | 20250509 | 135100 | 4251308375 | 26650 | 26600 | 26650 | 26600 | 247 |
| 372 | 20250509 | 135000 | 4244733925 | 26600 | 26600 | 26650 | 26600 | 151 |
| 373 | 20250509 | 134900 | 4240712225 | 26600 | 26600 | 26650 | 26600 | 178 |
| 374 | 20250509 | 134800 | 4235974225 | 26600 | 26625 | 26650 | 26600 | 213 |
| 375 | 20250509 | 134700 | 4230304200 | 26600 | 26650 | 26650 | 26600 | 553 |
| 376 | 20250509 | 134600 | 4215581750 | 26600 | 26600 | 26650 | 26600 | 301 |
| 377 | 20250509 | 134500 | 4207571650 | 26600 | 26650 | 26650 | 26600 | 124 |
| 378 | 20250509 | 134400 | 4204273150 | 26600 | 26600 | 26650 | 26600 | 246 |
| 379 | 20250509 | 134300 | 4197723150 | 26600 | 26650 | 26650 | 26600 | 95 |
| 380 | 20250509 | 134200 | 4195195050 | 26650 | 26600 | 26700 | 26600 | 763 |
| 381 | 20250509 | 134100 | 4174884375 | 26650 | 26650 | 26650 | 26650 | 190 |
| 382 | 20250509 | 134000 | 4169820875 | 26650 | 26650 | 26700 | 26600 | 470 |
| 383 | 20250509 | 133900 | 4157296075 | 26650 | 26650 | 26650 | 26600 | 231 |
| 384 | 20250509 | 133800 | 4151140875 | 26650 | 26650 | 26650 | 26650 | 196 |
| 385 | 20250509 | 133700 | 4145917475 | 26650 | 26650 | 26700 | 26650 | 254 |
| 386 | 20250509 | 133600 | 4139148125 | 26650 | 26650 | 26650 | 26600 | 685 |
| 387 | 20250509 | 133500 | 4120895275 | 26650 | 26600 | 26650 | 26600 | 119 |
| 388 | 20250509 | 133400 | 4117724175 | 26650 | 26650 | 26650 | 26600 | 190 |
| 389 | 20250509 | 133300 | 4112665500 | 26650 | 26650 | 26700 | 26600 | 662 |
| 390 | 20250509 | 133200 | 4095022300 | 26650 | 26650 | 26650 | 26600 | 163 |
| 391 | 20250509 | 133100 | 4090679525 | 26650 | 26700 | 26700 | 26650 | 128 |
| 392 | 20250509 | 133000 | 4087267925 | 26700 | 26650 | 26700 | 26600 | 212 |
| 393 | 20250509 | 132900 | 4081617475 | 26700 | 26625 | 26700 | 26625 | 226 |
| 394 | 20250509 | 132800 | 4075594375 | 26625 | 26650 | 26650 | 26600 | 313 |
| 395 | 20250509 | 132700 | 4067255650 | 26650 | 26700 | 26750 | 26650 | 2744 |
| 396 | 20250509 | 132600 | 3994093350 | 26700 | 26700 | 26750 | 26700 | 340 |
| 397 | 20250509 | 132500 | 3985009850 | 26700 | 26750 | 26800 | 26700 | 490 |
| 398 | 20250509 | 132400 | 3971903600 | 26700 | 26700 | 26700 | 26700 | 130 |
| 399 | 20250509 | 132300 | 3968432600 | 26800 | 26750 | 26800 | 26700 | 432 |
| 400 | 20250509 | 132200 | 3956882050 | 26750 | 26750 | 26750 | 26700 | 39 |
| 401 | 20250509 | 132100 | 3955839650 | 26700 | 26700 | 26800 | 26700 | 389 |
| 402 | 20250509 | 132000 | 3945445850 | 26800 | 26700 | 26800 | 26700 | 336 |
| 403 | 20250509 | 131900 | 3936469175 | 26700 | 26750 | 26750 | 26700 | 689 |
| 404 | 20250509 | 131800 | 3918059025 | 26750 | 26725 | 26750 | 26700 | 343 |
| 405 | 20250509 | 131700 | 3908897025 | 26725 | 26750 | 26750 | 26700 | 321 |
| 406 | 20250509 | 131600 | 3900314000 | 26750 | 26750 | 26800 | 26750 | 206 |
| 407 | 20250509 | 131500 | 3894802950 | 26750 | 26800 | 26800 | 26750 | 167 |
| 408 | 20250509 | 131400 | 3890334150 | 26750 | 26750 | 26750 | 26725 | 211 |
| 409 | 20250509 | 131300 | 3884690125 | 26750 | 26750 | 26750 | 26750 | 252 |
| 410 | 20250509 | 131200 | 3877949125 | 26750 | 26750 | 26800 | 26750 | 197 |
| 411 | 20250509 | 131100 | 3872679050 | 26750 | 26750 | 26750 | 26700 | 272 |
| 412 | 20250509 | 131000 | 3865403900 | 26750 | 26750 | 26750 | 26750 | 221 |
| 413 | 20250509 | 130900 | 3859492150 | 26750 | 26750 | 26800 | 26750 | 48 |
| 414 | 20250509 | 130800 | 3858207600 | 26750 | 26750 | 26750 | 26750 | 91 |
| 415 | 20250509 | 130700 | 3855773350 | 26750 | 26750 | 26850 | 26750 | 143 |
| 416 | 20250509 | 130600 | 3851940500 | 26750 | 26750 | 26850 | 26750 | 210 |
| 417 | 20250509 | 130500 | 3846315200 | 26750 | 26700 | 26800 | 26700 | 2036 |
| 418 | 20250509 | 130400 | 3791844250 | 26700 | 26750 | 26900 | 26700 | 421 |
| 419 | 20250509 | 130300 | 3780576700 | 26750 | 26750 | 26800 | 26750 | 72 |
| 420 | 20250509 | 130200 | 3778650600 | 26750 | 26750 | 26800 | 26750 | 49 |
| 421 | 20250509 | 130100 | 3777339300 | 26800 | 26850 | 26850 | 26800 | 378 |
| 422 | 20250509 | 130000 | 3767207000 | 26800 | 26800 | 26850 | 26800 | 164 |
| 423 | 20250509 | 125900 | 3762806700 | 26800 | 26850 | 26900 | 26800 | 393 |
| 424 | 20250509 | 125800 | 3752255550 | 26850 | 26850 | 26850 | 26850 | 53 |
| 425 | 20250509 | 125700 | 3750832500 | 26850 | 26850 | 26850 | 26850 | 152 |
| 426 | 20250509 | 125600 | 3746751300 | 26850 | 26850 | 26850 | 26850 | 68 |
| 427 | 20250509 | 125500 | 3744925500 | 26850 | 26800 | 26900 | 26750 | 336 |
| 428 | 20250509 | 125400 | 3735908000 | 26850 | 26850 | 26850 | 26750 | 481 |
| 429 | 20250509 | 125300 | 3723001750 | 26850 | 26850 | 26850 | 26850 | 156 |
| 430 | 20250509 | 125200 | 3718813150 | 26850 | 26850 | 26900 | 26850 | 57 |
| 431 | 20250509 | 125100 | 3717282175 | 26850 | 26850 | 26850 | 26800 | 147 |
| 432 | 20250509 | 125000 | 3713335375 | 26800 | 26850 | 26850 | 26800 | 154 |
| 433 | 20250509 | 124900 | 3709204475 | 26800 | 26850 | 26850 | 26800 | 384 |
| 434 | 20250509 | 124800 | 3698898075 | 26850 | 26800 | 26900 | 26800 | 44 |
| 435 | 20250509 | 124700 | 3697716325 | 26850 | 26850 | 26850 | 26800 | 240 |
| 436 | 20250509 | 124600 | 3691273025 | 26850 | 26850 | 26850 | 26850 | 81 |
| 437 | 20250509 | 124500 | 3689098175 | 26850 | 26900 | 26900 | 26800 | 110 |
| 438 | 20250509 | 124400 | 3686144225 | 26850 | 26800 | 26900 | 26800 | 246 |
| 439 | 20250509 | 124300 | 3679535725 | 26850 | 26850 | 26850 | 26850 | 158 |
| 440 | 20250509 | 124200 | 3675293425 | 26850 | 26850 | 26900 | 26850 | 1297 |
| 441 | 20250509 | 124100 | 3640424475 | 26900 | 26850 | 26900 | 26850 | 50 |
| 442 | 20250509 | 124000 | 3639081425 | 26850 | 26850 | 26850 | 26800 | 266 |
| 443 | 20250509 | 123900 | 3631939475 | 26850 | 26850 | 26850 | 26800 | 89 |
| 444 | 20250509 | 123800 | 3629549875 | 26850 | 26850 | 26900 | 26800 | 68 |
| 445 | 20250509 | 123700 | 3627724375 | 26800 | 26900 | 26900 | 26800 | 175 |
| 446 | 20250509 | 123600 | 3623017925 | 26900 | 26800 | 26900 | 26800 | 178 |
| 447 | 20250509 | 123500 | 3618239175 | 26800 | 26950 | 26950 | 26800 | 138 |
| 448 | 20250509 | 123400 | 3614529375 | 26900 | 26850 | 26900 | 26800 | 96 |
| 449 | 20250509 | 123300 | 3611948025 | 26850 | 26850 | 26850 | 26850 | 361 |
| 450 | 20250509 | 123200 | 3602255175 | 26850 | 26900 | 26900 | 26850 | 256 |
| 451 | 20250509 | 123100 | 3595371525 | 26900 | 26900 | 26950 | 26900 | 52 |
| 452 | 20250509 | 123000 | 3593972175 | 26900 | 26950 | 26950 | 26850 | 239 |
| 453 | 20250509 | 122900 | 3587538775 | 26900 | 26900 | 26950 | 26900 | 445 |
| 454 | 20250509 | 122800 | 3575557975 | 26850 | 26900 | 26900 | 26850 | 40 |
| 455 | 20250509 | 122700 | 3574483425 | 26850 | 26850 | 26900 | 26850 | 102 |
| 456 | 20250509 | 122600 | 3571744225 | 26850 | 26850 | 26850 | 26850 | 252 |
| 457 | 20250509 | 122500 | 3564978025 | 26850 | 26850 | 26850 | 26850 | 46 |
| 458 | 20250509 | 122400 | 3563742925 | 26900 | 26800 | 26900 | 26800 | 108 |
| 459 | 20250509 | 122300 | 3560840425 | 26800 | 26850 | 26850 | 26800 | 405 |
| 460 | 20250509 | 122200 | 3549969175 | 26850 | 26850 | 26850 | 26850 | 266 |
| 461 | 20250509 | 122100 | 3542827075 | 26850 | 26850 | 26900 | 26850 | 168 |
| 462 | 20250509 | 122000 | 3538308225 | 26850 | 26850 | 26850 | 26850 | 220 |
| 463 | 20250509 | 121900 | 3532401225 | 26900 | 26900 | 26900 | 26900 | 283 |
| 464 | 20250509 | 121800 | 3524788525 | 26900 | 26900 | 26900 | 26900 | 236 |
| 465 | 20250509 | 121700 | 3518440125 | 26900 | 26900 | 26950 | 26900 | 37 |
| 466 | 20250509 | 121600 | 3517444275 | 26900 | 26850 | 26900 | 26800 | 83 |
| 467 | 20250509 | 121500 | 3515215725 | 26900 | 26800 | 26900 | 26800 | 280 |
| 468 | 20250509 | 121400 | 3507698875 | 26850 | 26800 | 26900 | 26750 | 228 |
| 469 | 20250509 | 121300 | 3501573325 | 26850 | 26800 | 26850 | 26750 | 173 |
| 470 | 20250509 | 121200 | 3496932575 | 26800 | 26750 | 26950 | 26750 | 140 |
| 471 | 20250509 | 121100 | 3493175925 | 26750 | 26800 | 26800 | 26750 | 79 |
| 472 | 20250509 | 121000 | 3491058875 | 26850 | 26800 | 26850 | 26750 | 144 |
| 473 | 20250509 | 120900 | 3487195175 | 26800 | 26850 | 27000 | 26800 | 269 |
| 474 | 20250509 | 120800 | 3479975525 | 26850 | 26800 | 26850 | 26800 | 14 |
| 475 | 20250509 | 120700 | 3479600275 | 26800 | 26850 | 26850 | 26800 | 166 |
| 476 | 20250509 | 120600 | 3475146925 | 26800 | 26800 | 26800 | 26800 | 110 |
| 477 | 20250509 | 120500 | 3472198925 | 27000 | 26800 | 27000 | 26800 | 234 |
| 478 | 20250509 | 120400 | 3465916525 | 26850 | 26800 | 26850 | 26800 | 125 |
| 479 | 20250509 | 120300 | 3462563025 | 26900 | 26800 | 26900 | 26800 | 200 |
| 480 | 20250509 | 120200 | 3457193825 | 26800 | 26850 | 26850 | 26800 | 135 |
| 481 | 20250509 | 120100 | 3453571450 | 26850 | 26800 | 26850 | 26800 | 31 |
| 482 | 20250509 | 120000 | 3452739600 | 26800 | 26800 | 26850 | 26750 | 287 |
| 483 | 20250509 | 115900 | 3445047500 | 26800 | 26750 | 26800 | 26750 | 243 |
| 484 | 20250509 | 115800 | 3438535150 | 26750 | 26750 | 26800 | 26750 | 98 |
| 485 | 20250509 | 115700 | 3435908950 | 26750 | 26750 | 26800 | 26750 | 212 |
| 486 | 20250509 | 115600 | 3430231900 | 26750 | 26800 | 26800 | 26750 | 180 |
| 487 | 20250509 | 115500 | 3425412100 | 26750 | 26750 | 26800 | 26750 | 165 |
| 488 | 20250509 | 115400 | 3420998300 | 26750 | 26750 | 26750 | 26750 | 121 |
| 489 | 20250509 | 115300 | 3417761550 | 26750 | 26700 | 26850 | 26700 | 342 |
| 490 | 20250509 | 115200 | 3408609400 | 26700 | 26800 | 26850 | 26700 | 2206 |
| 491 | 20250509 | 115100 | 3349625200 | 26800 | 26950 | 26950 | 26800 | 3193 |
| 492 | 20250509 | 115000 | 3263924900 | 27000 | 27000 | 27000 | 26900 | 44 |
| 493 | 20250509 | 114900 | 3262738250 | 26950 | 26950 | 26950 | 26900 | 194 |
| 494 | 20250509 | 114800 | 3257511950 | 26950 | 27000 | 27000 | 26950 | 76 |
| 495 | 20250509 | 114700 | 3255463400 | 26950 | 26900 | 26950 | 26900 | 1596 |
| 496 | 20250509 | 114600 | 3212507150 | 26900 | 26950 | 27000 | 26900 | 738 |
| 497 | 20250509 | 114500 | 3192612700 | 26950 | 26950 | 27000 | 26950 | 109 |
| 498 | 20250509 | 114400 | 3189672950 | 27000 | 26950 | 27000 | 26950 | 48 |
| 499 | 20250509 | 114300 | 3188378800 | 26975 | 26950 | 27000 | 26950 | 31 |
| 500 | 20250509 | 114200 | 3187542475 | 26950 | 27000 | 27050 | 26950 | 369 |
| 501 | 20250509 | 114100 | 3177583075 | 27000 | 27000 | 27000 | 27000 | 133 |
| 502 | 20250509 | 114000 | 3173992075 | 27050 | 27050 | 27050 | 27000 | 100 |
| 503 | 20250509 | 113900 | 3171287275 | 27050 | 27050 | 27050 | 27000 | 115 |
| 504 | 20250509 | 113800 | 3168180875 | 27000 | 27050 | 27050 | 27000 | 106 |
| 505 | 20250509 | 113700 | 3165314825 | 27050 | 27000 | 27100 | 27000 | 120 |
| 506 | 20250509 | 113600 | 3162067975 | 27000 | 27000 | 27100 | 27000 | 132 |
| 507 | 20250509 | 113500 | 3158501875 | 27000 | 27050 | 27050 | 27000 | 279 |
| 508 | 20250509 | 113400 | 3150955025 | 27050 | 27050 | 27050 | 27050 | 130 |
| 509 | 20250509 | 113300 | 3147438525 | 27050 | 27050 | 27050 | 27050 | 124 |
| 510 | 20250509 | 113200 | 3144084325 | 27050 | 27000 | 27050 | 26950 | 207 |
| 511 | 20250509 | 113100 | 3138494850 | 27000 | 27000 | 27000 | 26950 | 287 |
| 512 | 20250509 | 113000 | 3130746000 | 27000 | 26950 | 27000 | 26900 | 365 |
| 513 | 20250509 | 112900 | 3120904400 | 27000 | 26950 | 27000 | 26900 | 117 |
| 514 | 20250509 | 112800 | 3117750900 | 26900 | 26950 | 26950 | 26900 | 493 |
| 515 | 20250509 | 112700 | 3104483250 | 27000 | 26900 | 27000 | 26900 | 226 |
| 516 | 20250509 | 112600 | 3098393300 | 27000 | 26900 | 27000 | 26900 | 177 |
| 517 | 20250509 | 112500 | 3093624500 | 26900 | 27000 | 27000 | 26900 | 1437 |
| 518 | 20250509 | 112400 | 3054882950 | 27050 | 27000 | 27050 | 27000 | 461 |
| 519 | 20250509 | 112300 | 3042415850 | 27000 | 27000 | 27000 | 27000 | 52 |
| 520 | 20250509 | 112200 | 3041011850 | 27050 | 27050 | 27050 | 27000 | 425 |
| 521 | 20250509 | 112100 | 3029530450 | 27050 | 27050 | 27100 | 27050 | 567 |
| 522 | 20250509 | 112000 | 3014186850 | 27050 | 27050 | 27100 | 27050 | 286 |
| 523 | 20250509 | 111900 | 3006446300 | 27100 | 27050 | 27100 | 27050 | 81 |
| 524 | 20250509 | 111800 | 3004253850 | 27050 | 27050 | 27100 | 27050 | 176 |
| 525 | 20250509 | 111700 | 2999492550 | 27050 | 27000 | 27100 | 26950 | 1641 |
| 526 | 20250509 | 111600 | 2955151300 | 26950 | 27000 | 27000 | 26950 | 257 |
| 527 | 20250509 | 111500 | 2948213000 | 27000 | 27000 | 27000 | 26950 | 259 |
| 528 | 20250509 | 111400 | 2941226000 | 26950 | 26950 | 27000 | 26950 | 494 |
| 529 | 20250509 | 111300 | 2927905900 | 26950 | 26850 | 26950 | 26850 | 1481 |
| 530 | 20250509 | 111200 | 2888021100 | 26850 | 26850 | 26900 | 26850 | 227 |
| 531 | 20250509 | 111100 | 2881920400 | 26850 | 26850 | 26850 | 26850 | 115 |
| 532 | 20250509 | 111000 | 2878832650 | 26850 | 26900 | 26900 | 26850 | 49 |
| 533 | 20250509 | 110900 | 2877516950 | 26900 | 26850 | 26900 | 26850 | 199 |
| 534 | 20250509 | 110800 | 2872172250 | 26800 | 26900 | 26900 | 26800 | 811 |
| 535 | 20250509 | 110700 | 2850395700 | 26850 | 26850 | 26950 | 26850 | 967 |
| 536 | 20250509 | 110600 | 2824381500 | 26850 | 26850 | 26850 | 26850 | 6 |
| 537 | 20250509 | 110500 | 2824220400 | 26850 | 26800 | 26900 | 26800 | 184 |
| 538 | 20250509 | 110400 | 2819279850 | 26800 | 26800 | 26850 | 26800 | 1022 |
| 539 | 20250509 | 110300 | 2791850700 | 26800 | 26800 | 26850 | 26800 | 171 |
| 540 | 20250509 | 110200 | 2787262850 | 26850 | 26850 | 26850 | 26850 | 136 |
| 541 | 20250509 | 110100 | 2783611250 | 26900 | 26850 | 26900 | 26850 | 156 |
| 542 | 20250509 | 110000 | 2779421850 | 26850 | 26900 | 26900 | 26850 | 84 |
| 543 | 20250509 | 105900 | 2777165650 | 26800 | 26800 | 26850 | 26800 | 346 |
| 544 | 20250509 | 105800 | 2767877150 | 26800 | 26800 | 26850 | 26750 | 237 |
| 545 | 20250509 | 105700 | 2761525950 | 26800 | 26800 | 26850 | 26750 | 122 |
| 546 | 20250509 | 105600 | 2758256000 | 26800 | 26800 | 26800 | 26750 | 401 |
| 547 | 20250509 | 105500 | 2747510050 | 26800 | 26750 | 26850 | 26750 | 164 |
| 548 | 20250509 | 105400 | 2743111950 | 26800 | 26800 | 26850 | 26800 | 477 |
| 549 | 20250509 | 105300 | 2730328300 | 26800 | 26800 | 26850 | 26800 | 265 |
| 550 | 20250509 | 105200 | 2723223750 | 26800 | 26750 | 26850 | 26750 | 493 |
| 551 | 20250509 | 105100 | 2710011050 | 26750 | 26750 | 26800 | 26700 | 193 |
| 552 | 20250509 | 105000 | 2704850100 | 26650 | 26700 | 26750 | 26650 | 472 |
| 553 | 20250509 | 104900 | 2692229900 | 26700 | 26700 | 26700 | 26700 | 322 |
| 554 | 20250509 | 104800 | 2683632500 | 26700 | 26650 | 26700 | 26650 | 153 |
| 555 | 20250509 | 104700 | 2679550050 | 26650 | 26700 | 26700 | 26650 | 128 |
| 556 | 20250509 | 104600 | 2676133450 | 26700 | 26700 | 26700 | 26700 | 0 |
| 557 | 20250509 | 104500 | 2676133450 | 26700 | 26650 | 26700 | 26650 | 43 |
| 558 | 20250509 | 104400 | 2674986500 | 26650 | 26650 | 26700 | 26600 | 422 |
| 559 | 20250509 | 104300 | 2663750350 | 26650 | 26700 | 26700 | 26650 | 364 |
| 560 | 20250509 | 104200 | 2654042500 | 26650 | 26650 | 26650 | 26600 | 1009 |
| 561 | 20250509 | 104100 | 2627195900 | 26650 | 26650 | 26700 | 26650 | 120 |
| 562 | 20250509 | 104000 | 2623996200 | 26650 | 26700 | 26700 | 26650 | 159 |
| 563 | 20250509 | 103900 | 2619754900 | 26700 | 26700 | 26700 | 26700 | 0 |
| 564 | 20250509 | 103800 | 2619754900 | 26700 | 26700 | 26700 | 26600 | 137 |
| 565 | 20250509 | 103700 | 2616099000 | 26700 | 26650 | 26700 | 26500 | 2950 |
| 566 | 20250509 | 103600 | 2537566750 | 26650 | 26600 | 26650 | 26600 | 66 |
| 567 | 20250509 | 103500 | 2535809650 | 26650 | 26700 | 26700 | 26650 | 189 |
| 568 | 20250509 | 103400 | 2530772300 | 26700 | 26600 | 26700 | 26600 | 432 |
| 569 | 20250509 | 103300 | 2519264900 | 26600 | 26550 | 26600 | 26550 | 95 |
| 570 | 20250509 | 103200 | 2516740850 | 26550 | 26550 | 26550 | 26550 | 8 |
| 571 | 20250509 | 103100 | 2516528450 | 26600 | 26550 | 26600 | 26550 | 655 |
| 572 | 20250509 | 103000 | 2499133200 | 26550 | 26450 | 26550 | 26450 | 96 |
| 573 | 20250509 | 102900 | 2496590200 | 26500 | 26500 | 26550 | 26500 | 779 |
| 574 | 20250509 | 102800 | 2475944000 | 26500 | 26550 | 26550 | 26500 | 310 |
| 575 | 20250509 | 102700 | 2467720700 | 26500 | 26550 | 26600 | 26450 | 2741 |
| 576 | 20250509 | 102600 | 2395042200 | 26650 | 26650 | 26650 | 26550 | 1762 |
| 577 | 20250509 | 102500 | 2348126900 | 26650 | 26700 | 26700 | 26650 | 208 |
| 578 | 20250509 | 102400 | 2342580700 | 26700 | 26700 | 26700 | 26700 | 185 |
| 579 | 20250509 | 102300 | 2337641200 | 26700 | 26700 | 26700 | 26700 | 32 |
| 580 | 20250509 | 102200 | 2336786800 | 26700 | 26700 | 26750 | 26700 | 52 |
| 581 | 20250509 | 102100 | 2335398050 | 26700 | 26700 | 26800 | 26700 | 1169 |
| 582 | 20250509 | 102000 | 2304181500 | 26800 | 26750 | 26800 | 26700 | 420 |
| 583 | 20250509 | 101900 | 2292952150 | 26700 | 26750 | 26800 | 26700 | 761 |
| 584 | 20250509 | 101800 | 2272595400 | 26750 | 26700 | 26800 | 26700 | 107 |
| 585 | 20250509 | 101700 | 2269733900 | 26700 | 26750 | 26750 | 26700 | 201 |
| 586 | 20250509 | 101600 | 2264360250 | 26700 | 26700 | 26750 | 26700 | 169 |
| 587 | 20250509 | 101500 | 2259839950 | 26700 | 26700 | 26750 | 26600 | 108 |
| 588 | 20250509 | 101400 | 2256955150 | 26700 | 26700 | 26800 | 26700 | 599 |
| 589 | 20250509 | 101300 | 2240951900 | 26750 | 26700 | 26800 | 26650 | 1109 |
| 590 | 20250509 | 101200 | 2211374200 | 26700 | 26700 | 26700 | 26700 | 130 |
| 591 | 20250509 | 101100 | 2207903200 | 26600 | 26700 | 26700 | 26600 | 436 |
| 592 | 20250509 | 101000 | 2196278450 | 26650 | 26700 | 26700 | 26650 | 425 |
| 593 | 20250509 | 100900 | 2184943600 | 26700 | 26700 | 26750 | 26700 | 102 |
| 594 | 20250509 | 100800 | 2182215300 | 26700 | 26700 | 26800 | 26700 | 221 |
| 595 | 20250509 | 100700 | 2176298650 | 26750 | 26750 | 26750 | 26700 | 434 |
| 596 | 20250509 | 100600 | 2164706300 | 26800 | 26750 | 26800 | 26700 | 240 |
| 597 | 20250509 | 100500 | 2158284850 | 26750 | 26750 | 26750 | 26650 | 147 |
| 598 | 20250509 | 100400 | 2154353900 | 26700 | 26750 | 26800 | 26700 | 642 |
| 599 | 20250509 | 100300 | 2137175250 | 26750 | 26750 | 26850 | 26750 | 193 |
| 600 | 20250509 | 100200 | 2132006200 | 26750 | 26800 | 26850 | 26750 | 236 |
| 601 | 20250509 | 100100 | 2125684550 | 26850 | 26750 | 26850 | 26750 | 227 |
| 602 | 20250509 | 100000 | 2119603750 | 26700 | 26700 | 26850 | 26650 | 338 |
| 603 | 20250509 | 095900 | 2110572350 | 26650 | 26750 | 26750 | 26650 | 465 |
| 604 | 20250509 | 095800 | 2098178900 | 26750 | 26700 | 26750 | 26700 | 274 |
| 605 | 20250509 | 095700 | 2090849800 | 26750 | 26700 | 26750 | 26700 | 276 |
| 606 | 20250509 | 095600 | 2083474250 | 26700 | 26700 | 26750 | 26700 | 114 |
| 607 | 20250509 | 095500 | 2080425850 | 26700 | 26750 | 26800 | 26700 | 599 |
| 608 | 20250509 | 095400 | 2064411650 | 26800 | 26800 | 26850 | 26800 | 643 |
| 609 | 20250509 | 095300 | 2047176500 | 26800 | 26800 | 26850 | 26750 | 471 |
| 610 | 20250509 | 095200 | 2034552650 | 26800 | 26700 | 26850 | 26700 | 428 |
| 611 | 20250509 | 095100 | 2023067800 | 26700 | 26700 | 26700 | 26650 | 180 |
| 612 | 20250509 | 095000 | 2018262050 | 26675 | 26650 | 26800 | 26650 | 253 |
| 613 | 20250509 | 094900 | 2011492175 | 26750 | 26650 | 26800 | 26650 | 329 |
| 614 | 20250509 | 094800 | 2002697475 | 26650 | 26650 | 26650 | 26600 | 38 |
| 615 | 20250509 | 094700 | 2001684875 | 26750 | 26800 | 26800 | 26600 | 1020 |
| 616 | 20250509 | 094600 | 1974450375 | 26750 | 26700 | 26900 | 26700 | 1869 |
| 617 | 20250509 | 094500 | 1924372975 | 26650 | 26650 | 26700 | 26650 | 200 |
| 618 | 20250509 | 094400 | 1919036825 | 26550 | 26600 | 26600 | 26550 | 700 |
| 619 | 20250509 | 094300 | 1900426725 | 26600 | 26600 | 26600 | 26550 | 403 |
| 620 | 20250509 | 094200 | 1889709925 | 26550 | 26600 | 26600 | 26550 | 462 |
| 621 | 20250509 | 094100 | 1877435425 | 26600 | 26500 | 26600 | 26500 | 609 |
| 622 | 20250509 | 094000 | 1861284225 | 26500 | 26550 | 26650 | 26500 | 1335 |
| 623 | 20250509 | 093900 | 1825818925 | 26450 | 26550 | 26600 | 26450 | 1496 |
| 624 | 20250509 | 093800 | 1786166375 | 26500 | 26600 | 26600 | 26500 | 1629 |
| 625 | 20250509 | 093700 | 1742995875 | 26650 | 26600 | 26650 | 26400 | 3221 |
| 626 | 20250509 | 093600 | 1657585225 | 26650 | 26750 | 26750 | 26550 | 5808 |
| 627 | 20250509 | 093500 | 1502745925 | 26750 | 26750 | 26850 | 26700 | 1372 |
| 628 | 20250509 | 093400 | 1466044875 | 26850 | 26750 | 26850 | 26750 | 542 |
| 629 | 20250509 | 093300 | 1451530425 | 26750 | 26800 | 26850 | 26750 | 799 |
| 630 | 20250509 | 093200 | 1430116025 | 26825 | 26800 | 26850 | 26800 | 393 |
| 631 | 20250509 | 093100 | 1419575200 | 26800 | 26800 | 26850 | 26750 | 161 |
| 632 | 20250509 | 093000 | 1415255300 | 26800 | 26800 | 26850 | 26750 | 1630 |
| 633 | 20250509 | 092900 | 1371589250 | 26800 | 26850 | 26950 | 26800 | 349 |
| 634 | 20250509 | 092800 | 1362206350 | 26800 | 26950 | 27050 | 26800 | 1624 |
| 635 | 20250509 | 092700 | 1318528900 | 26900 | 26950 | 27050 | 26900 | 485 |
| 636 | 20250509 | 092600 | 1305458300 | 27050 | 27200 | 27200 | 26950 | 1148 |
| 637 | 20250509 | 092500 | 1274400000 | 27150 | 27050 | 27150 | 27050 | 1143 |
| 638 | 20250509 | 092400 | 1243391500 | 27050 | 27100 | 27100 | 27000 | 876 |
| 639 | 20250509 | 092300 | 1219674300 | 27100 | 27000 | 27150 | 26950 | 1749 |
| 640 | 20250509 | 092200 | 1172388850 | 27000 | 26800 | 27000 | 26800 | 577 |
| 641 | 20250509 | 092100 | 1156867350 | 26850 | 26850 | 26950 | 26850 | 2961 |
| 642 | 20250509 | 092000 | 1077364000 | 26850 | 26800 | 26850 | 26750 | 1144 |
| 643 | 20250509 | 091900 | 1046700900 | 26800 | 26800 | 26800 | 26800 | 1214 |
| 644 | 20250509 | 091800 | 1014165700 | 26750 | 26800 | 26950 | 26750 | 1356 |
| 645 | 20250509 | 091700 | 977854350 | 26750 | 26900 | 27000 | 26750 | 1968 |
| 646 | 20250509 | 091600 | 924962150 | 26900 | 26900 | 27000 | 26800 | 1690 |
| 647 | 20250509 | 091500 | 879527650 | 26850 | 26800 | 26850 | 26800 | 648 |
| 648 | 20250509 | 091400 | 862139850 | 26800 | 26800 | 26900 | 26800 | 237 |
| 649 | 20250509 | 091300 | 855772450 | 26750 | 26900 | 26900 | 26700 | 1427 |
| 650 | 20250509 | 091200 | 817531300 | 26950 | 26800 | 26950 | 26750 | 1553 |
| 651 | 20250509 | 091100 | 775811850 | 26800 | 26800 | 26900 | 26750 | 2386 |
| 652 | 20250509 | 091000 | 711896400 | 26800 | 26750 | 26950 | 26750 | 1100 |
| 653 | 20250509 | 090900 | 682414400 | 26900 | 26950 | 27000 | 26750 | 2355 |
| 654 | 20250509 | 090800 | 619112900 | 26950 | 27050 | 27150 | 26950 | 5020 |
| 655 | 20250509 | 090700 | 483227400 | 27050 | 27150 | 27150 | 27050 | 1440 |
| 656 | 20250509 | 090600 | 444194900 | 27150 | 27300 | 27350 | 27150 | 925 |
| 657 | 20250509 | 090500 | 419032250 | 27300 | 27350 | 27400 | 27200 | 1788 |
| 658 | 20250509 | 090400 | 370177950 | 27300 | 27300 | 27350 | 27200 | 2507 |
| 659 | 20250509 | 090300 | 301691850 | 27300 | 27200 | 27300 | 27150 | 1464 |
| 660 | 20250509 | 090200 | 261864000 | 27200 | 27050 | 27200 | 27050 | 1567 |
| 661 | 20250509 | 090100 | 219345550 | 27050 | 27150 | 27200 | 27000 | 2492 |
| 662 | 20250509 | 090000 | 151969900 | 27100 | 27100 | 27300 | 27050 | 5602 |