37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250508 | 202100 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 2230 |
| 3 | 20250508 | 202000 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 4 | 20250508 | 201900 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 5 | 20250508 | 201800 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 6 | 20250508 | 201700 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 7 | 20250508 | 201600 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 8 | 20250508 | 201500 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 9 | 20250508 | 201400 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 10 | 20250508 | 201300 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 11 | 20250508 | 201200 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 12 | 20250508 | 201100 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 13 | 20250508 | 201000 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 14 | 20250508 | 200900 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 15 | 20250508 | 200800 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 16 | 20250508 | 200700 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 17 | 20250508 | 200600 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 18 | 20250508 | 200500 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 19 | 20250508 | 200400 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 20 | 20250508 | 200300 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 21 | 20250508 | 200200 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 22 | 20250508 | 200100 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 23 | 20250508 | 200000 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 24 | 20250508 | 195900 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 25 | 20250508 | 195800 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 26 | 20250508 | 195700 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 27 | 20250508 | 195600 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 28 | 20250508 | 195500 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 29 | 20250508 | 195400 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 30 | 20250508 | 195300 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 31 | 20250508 | 195200 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 32 | 20250508 | 195100 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 2230 |
| 33 | 20250508 | 195000 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 34 | 20250508 | 194900 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 35 | 20250508 | 194800 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 36 | 20250508 | 194700 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 37 | 20250508 | 194600 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 38 | 20250508 | 194500 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 39 | 20250508 | 194400 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 40 | 20250508 | 194300 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 41 | 20250508 | 194200 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 42 | 20250508 | 194100 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 43 | 20250508 | 194000 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 44 | 20250508 | 193900 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 45 | 20250508 | 193800 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 46 | 20250508 | 193700 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 47 | 20250508 | 193600 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 48 | 20250508 | 193500 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 49 | 20250508 | 193400 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 50 | 20250508 | 193300 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 51 | 20250508 | 193200 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 52 | 20250508 | 193100 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 53 | 20250508 | 193000 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 54 | 20250508 | 192900 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 55 | 20250508 | 192800 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 56 | 20250508 | 192700 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 57 | 20250508 | 192600 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 58 | 20250508 | 192500 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 59 | 20250508 | 192400 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 60 | 20250508 | 192300 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 61 | 20250508 | 192200 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 62 | 20250508 | 192100 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 2230 |
| 63 | 20250508 | 192000 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 64 | 20250508 | 191900 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 65 | 20250508 | 191800 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 66 | 20250508 | 191700 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 67 | 20250508 | 191600 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 68 | 20250508 | 191500 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 69 | 20250508 | 191400 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 70 | 20250508 | 191300 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 71 | 20250508 | 191200 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 72 | 20250508 | 191100 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 73 | 20250508 | 191000 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 74 | 20250508 | 190900 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 75 | 20250508 | 190800 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 76 | 20250508 | 190700 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 77 | 20250508 | 190600 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 78 | 20250508 | 190500 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 79 | 20250508 | 190400 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 80 | 20250508 | 190300 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 81 | 20250508 | 190200 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 82 | 20250508 | 190100 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 83 | 20250508 | 190000 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 84 | 20250508 | 185900 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 85 | 20250508 | 185800 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 86 | 20250508 | 185700 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 87 | 20250508 | 185600 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 88 | 20250508 | 185500 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 89 | 20250508 | 185400 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 90 | 20250508 | 185300 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 91 | 20250508 | 185200 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 92 | 20250508 | 185100 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 2230 |
| 93 | 20250508 | 185000 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 94 | 20250508 | 184900 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 95 | 20250508 | 184800 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 96 | 20250508 | 184700 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 97 | 20250508 | 184600 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 98 | 20250508 | 184500 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 99 | 20250508 | 184400 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 100 | 20250508 | 184300 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 101 | 20250508 | 184200 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 102 | 20250508 | 184100 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 103 | 20250508 | 184000 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 104 | 20250508 | 183900 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 105 | 20250508 | 183800 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 106 | 20250508 | 183700 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 107 | 20250508 | 183600 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 108 | 20250508 | 183500 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 109 | 20250508 | 183400 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 110 | 20250508 | 183300 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 111 | 20250508 | 183200 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 112 | 20250508 | 183100 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 113 | 20250508 | 183000 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 114 | 20250508 | 182900 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 115 | 20250508 | 182800 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 116 | 20250508 | 182700 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 117 | 20250508 | 182600 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 118 | 20250508 | 182500 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 119 | 20250508 | 182400 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 120 | 20250508 | 182300 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 121 | 20250508 | 182200 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 122 | 20250508 | 182100 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 2230 |
| 123 | 20250508 | 182000 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 124 | 20250508 | 181900 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 125 | 20250508 | 181800 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 126 | 20250508 | 181700 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 127 | 20250508 | 181600 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 128 | 20250508 | 181500 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 129 | 20250508 | 181400 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 130 | 20250508 | 181300 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 131 | 20250508 | 181200 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 132 | 20250508 | 181100 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 133 | 20250508 | 181000 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 134 | 20250508 | 180900 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 135 | 20250508 | 180800 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 136 | 20250508 | 180700 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 137 | 20250508 | 180600 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 138 | 20250508 | 180500 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 139 | 20250508 | 180400 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 140 | 20250508 | 180300 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 141 | 20250508 | 180200 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 142 | 20250508 | 180100 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 143 | 20250508 | 180000 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 144 | 20250508 | 175900 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 145 | 20250508 | 175800 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 146 | 20250508 | 175700 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 147 | 20250508 | 175600 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 148 | 20250508 | 175500 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 149 | 20250508 | 175400 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 150 | 20250508 | 175300 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 151 | 20250508 | 175200 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 152 | 20250508 | 175100 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 2230 |
| 153 | 20250508 | 175000 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 154 | 20250508 | 174900 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 155 | 20250508 | 174800 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 156 | 20250508 | 174700 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 157 | 20250508 | 174600 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 158 | 20250508 | 174500 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 159 | 20250508 | 174400 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 160 | 20250508 | 174300 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 161 | 20250508 | 174200 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 162 | 20250508 | 174100 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 163 | 20250508 | 174000 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 164 | 20250508 | 173900 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 165 | 20250508 | 173800 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 166 | 20250508 | 173700 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 167 | 20250508 | 173600 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 168 | 20250508 | 173500 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 169 | 20250508 | 173400 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 170 | 20250508 | 173300 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 171 | 20250508 | 173200 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 172 | 20250508 | 173100 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 173 | 20250508 | 173000 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 174 | 20250508 | 172900 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 175 | 20250508 | 172800 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 176 | 20250508 | 172700 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 177 | 20250508 | 172600 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 178 | 20250508 | 172500 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 179 | 20250508 | 172400 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 180 | 20250508 | 172300 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 181 | 20250508 | 172200 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 182 | 20250508 | 172100 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 2230 |
| 183 | 20250508 | 172000 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 184 | 20250508 | 171900 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 185 | 20250508 | 171800 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 186 | 20250508 | 171700 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 187 | 20250508 | 171600 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 188 | 20250508 | 171500 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 189 | 20250508 | 171400 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 190 | 20250508 | 171300 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 191 | 20250508 | 171200 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 192 | 20250508 | 171100 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 193 | 20250508 | 171000 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 194 | 20250508 | 170900 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 195 | 20250508 | 170800 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 196 | 20250508 | 170700 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 197 | 20250508 | 170600 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 198 | 20250508 | 170500 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 199 | 20250508 | 170400 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 200 | 20250508 | 170300 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 201 | 20250508 | 170200 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 202 | 20250508 | 170100 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 203 | 20250508 | 170000 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 204 | 20250508 | 165900 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 205 | 20250508 | 165800 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 206 | 20250508 | 165700 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 207 | 20250508 | 165600 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 208 | 20250508 | 165500 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 209 | 20250508 | 165400 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 210 | 20250508 | 165300 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 211 | 20250508 | 165200 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 212 | 20250508 | 165100 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 2230 |
| 213 | 20250508 | 165000 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 214 | 20250508 | 164900 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 215 | 20250508 | 164800 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 216 | 20250508 | 164700 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 217 | 20250508 | 164600 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 218 | 20250508 | 164500 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 219 | 20250508 | 164400 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 220 | 20250508 | 164300 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 221 | 20250508 | 164200 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 222 | 20250508 | 164100 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 223 | 20250508 | 164000 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 224 | 20250508 | 163900 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 225 | 20250508 | 163800 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 226 | 20250508 | 163700 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 227 | 20250508 | 163600 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 228 | 20250508 | 163500 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 229 | 20250508 | 163400 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 230 | 20250508 | 163300 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 231 | 20250508 | 163200 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 232 | 20250508 | 163100 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 233 | 20250508 | 163000 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 234 | 20250508 | 162900 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 235 | 20250508 | 162800 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 236 | 20250508 | 162700 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 237 | 20250508 | 162600 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 238 | 20250508 | 162500 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 239 | 20250508 | 162400 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 240 | 20250508 | 162300 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 241 | 20250508 | 162200 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 242 | 20250508 | 162100 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 2230 |
| 243 | 20250508 | 162000 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 244 | 20250508 | 161900 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 245 | 20250508 | 161800 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 246 | 20250508 | 161700 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 247 | 20250508 | 161600 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 248 | 20250508 | 161500 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 249 | 20250508 | 161400 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 250 | 20250508 | 161300 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 251 | 20250508 | 161200 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 252 | 20250508 | 161100 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 253 | 20250508 | 161000 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 254 | 20250508 | 160900 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 255 | 20250508 | 160800 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 256 | 20250508 | 160700 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 257 | 20250508 | 160600 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 258 | 20250508 | 160500 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 259 | 20250508 | 160400 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 260 | 20250508 | 160300 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 261 | 20250508 | 160200 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 262 | 20250508 | 160100 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 263 | 20250508 | 160000 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 264 | 20250508 | 155900 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 265 | 20250508 | 155800 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 266 | 20250508 | 155700 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 267 | 20250508 | 155600 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 268 | 20250508 | 155500 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 269 | 20250508 | 155400 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 270 | 20250508 | 155300 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 271 | 20250508 | 155200 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 272 | 20250508 | 155100 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 2230 |
| 273 | 20250508 | 155000 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 274 | 20250508 | 154900 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 275 | 20250508 | 154800 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 276 | 20250508 | 154700 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 277 | 20250508 | 154600 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 278 | 20250508 | 154500 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 279 | 20250508 | 154400 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 280 | 20250508 | 154300 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 281 | 20250508 | 154200 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 282 | 20250508 | 154100 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 283 | 20250508 | 154000 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 284 | 20250508 | 153900 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 285 | 20250508 | 153800 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 286 | 20250508 | 153700 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 287 | 20250508 | 153600 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 288 | 20250508 | 153500 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 289 | 20250508 | 153400 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 290 | 20250508 | 153300 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 291 | 20250508 | 153200 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 292 | 20250508 | 153100 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 293 | 20250508 | 153000 | 17655419150 | 40250 | 40250 | 40250 | 40250 | 2230 |
| 294 | 20250508 | 152900 | 17565661650 | 40250 | 40250 | 40250 | 40250 | 0 |
| 295 | 20250508 | 152800 | 17565661650 | 40250 | 40250 | 40250 | 40250 | 0 |
| 296 | 20250508 | 152700 | 17565661650 | 40250 | 40250 | 40250 | 40250 | 0 |
| 297 | 20250508 | 152600 | 17565661650 | 40250 | 40250 | 40250 | 40250 | 0 |
| 298 | 20250508 | 152500 | 17565661650 | 40250 | 40250 | 40250 | 40250 | 0 |
| 299 | 20250508 | 152400 | 17565661650 | 40250 | 40250 | 40250 | 40250 | 0 |
| 300 | 20250508 | 152300 | 17565661650 | 40250 | 40250 | 40250 | 40250 | 0 |
| 301 | 20250508 | 152200 | 17565661650 | 40250 | 40250 | 40250 | 40250 | 0 |
| 302 | 20250508 | 152100 | 17565661650 | 40250 | 40250 | 40250 | 40250 | 0 |
| 303 | 20250508 | 152000 | 17565661650 | 40250 | 40250 | 40250 | 40250 | 0 |
| 304 | 20250508 | 151900 | 17565661650 | 40250 | 40300 | 40450 | 40200 | 370 |
| 305 | 20250508 | 151800 | 17550716600 | 40300 | 40250 | 40350 | 40150 | 143 |
| 306 | 20250508 | 151700 | 17544957150 | 40200 | 40250 | 40300 | 40200 | 330 |
| 307 | 20250508 | 151600 | 17531676700 | 40300 | 40200 | 40400 | 40150 | 484 |
| 308 | 20250508 | 151500 | 17512174200 | 40150 | 40200 | 40250 | 40150 | 162 |
| 309 | 20250508 | 151400 | 17505661500 | 40200 | 40200 | 40300 | 40150 | 137 |
| 310 | 20250508 | 151300 | 17500149350 | 40100 | 40250 | 40300 | 40100 | 410 |
| 311 | 20250508 | 151200 | 17483659750 | 40300 | 40350 | 40350 | 40250 | 36 |
| 312 | 20250508 | 151100 | 17482209150 | 40350 | 40450 | 40450 | 40200 | 707 |
| 313 | 20250508 | 151000 | 17453666600 | 40500 | 40600 | 40600 | 40450 | 1376 |
| 314 | 20250508 | 150900 | 17397897400 | 40650 | 40450 | 40750 | 40450 | 1121 |
| 315 | 20250508 | 150800 | 17352288300 | 40600 | 40550 | 40600 | 40450 | 1129 |
| 316 | 20250508 | 150700 | 17306502800 | 40450 | 40550 | 40600 | 40250 | 1233 |
| 317 | 20250508 | 150600 | 17256507500 | 40650 | 40800 | 40800 | 40550 | 1009 |
| 318 | 20250508 | 150500 | 17215405400 | 40700 | 40500 | 40800 | 40500 | 1267 |
| 319 | 20250508 | 150400 | 17163875650 | 40600 | 40500 | 40700 | 40400 | 1935 |
| 320 | 20250508 | 150300 | 17085390600 | 40650 | 40550 | 40750 | 40500 | 1886 |
| 321 | 20250508 | 150200 | 17008595900 | 40650 | 40600 | 40900 | 40500 | 2336 |
| 322 | 20250508 | 150100 | 16913491250 | 40650 | 40400 | 40650 | 40350 | 1876 |
| 323 | 20250508 | 150000 | 16837472300 | 40400 | 40000 | 40550 | 39850 | 1998 |
| 324 | 20250508 | 145900 | 16756963150 | 40100 | 40100 | 40350 | 40050 | 1082 |
| 325 | 20250508 | 145800 | 16713394800 | 40100 | 40150 | 40200 | 40100 | 544 |
| 326 | 20250508 | 145700 | 16691546250 | 40150 | 40300 | 40300 | 40000 | 1438 |
| 327 | 20250508 | 145600 | 16633786550 | 40350 | 40400 | 40450 | 40200 | 1317 |
| 328 | 20250508 | 145500 | 16580625800 | 40400 | 40300 | 40550 | 40300 | 1488 |
| 329 | 20250508 | 145400 | 16520379200 | 40450 | 40500 | 40650 | 40250 | 1281 |
| 330 | 20250508 | 145300 | 16468476150 | 40550 | 40400 | 40650 | 40250 | 1228 |
| 331 | 20250508 | 145200 | 16418756600 | 40150 | 40400 | 40650 | 40150 | 2292 |
| 332 | 20250508 | 145100 | 16326018350 | 40350 | 40250 | 40500 | 40050 | 3025 |
| 333 | 20250508 | 145000 | 16204058400 | 40200 | 39750 | 40200 | 39600 | 1684 |
| 334 | 20250508 | 144900 | 16136816800 | 39800 | 39700 | 39900 | 39700 | 728 |
| 335 | 20250508 | 144800 | 16107826600 | 39700 | 39500 | 39800 | 39500 | 772 |
| 336 | 20250508 | 144700 | 16077175100 | 39500 | 39500 | 39500 | 39450 | 204 |
| 337 | 20250508 | 144600 | 16069118250 | 39550 | 39450 | 39550 | 39450 | 284 |
| 338 | 20250508 | 144500 | 16057908400 | 39500 | 39450 | 39500 | 39450 | 285 |
| 339 | 20250508 | 144400 | 16046658900 | 39500 | 39550 | 39550 | 39450 | 129 |
| 340 | 20250508 | 144300 | 16041562700 | 39550 | 39500 | 39600 | 39450 | 424 |
| 341 | 20250508 | 144200 | 16024794200 | 39450 | 39550 | 39550 | 39450 | 370 |
| 342 | 20250508 | 144100 | 16010172000 | 39600 | 39600 | 39650 | 39550 | 362 |
| 343 | 20250508 | 144000 | 15995838600 | 39600 | 39550 | 39700 | 39550 | 434 |
| 344 | 20250508 | 143900 | 15978637500 | 39550 | 39500 | 39600 | 39500 | 248 |
| 345 | 20250508 | 143800 | 15968823350 | 39500 | 39500 | 39500 | 39450 | 334 |
| 346 | 20250508 | 143700 | 15955637950 | 39550 | 39500 | 39550 | 39500 | 255 |
| 347 | 20250508 | 143600 | 15945561800 | 39500 | 39550 | 39550 | 39500 | 158 |
| 348 | 20250508 | 143500 | 15939317450 | 39500 | 39550 | 39550 | 39500 | 277 |
| 349 | 20250508 | 143400 | 15928369500 | 39550 | 39500 | 39600 | 39500 | 361 |
| 350 | 20250508 | 143300 | 15914097500 | 39550 | 39250 | 39550 | 39250 | 2430 |
| 351 | 20250508 | 143200 | 15818145400 | 39300 | 39300 | 39300 | 39250 | 184 |
| 352 | 20250508 | 143100 | 15810919650 | 39250 | 39200 | 39350 | 39150 | 766 |
| 353 | 20250508 | 143000 | 15780831500 | 39200 | 39200 | 39250 | 39100 | 272 |
| 354 | 20250508 | 142900 | 15770175550 | 39200 | 39200 | 39200 | 39100 | 370 |
| 355 | 20250508 | 142800 | 15755680800 | 39100 | 39150 | 39200 | 39100 | 385 |
| 356 | 20250508 | 142700 | 15740614450 | 39150 | 39200 | 39250 | 39150 | 427 |
| 357 | 20250508 | 142600 | 15723872750 | 39200 | 39200 | 39250 | 39200 | 228 |
| 358 | 20250508 | 142500 | 15714935050 | 39200 | 39150 | 39250 | 39100 | 619 |
| 359 | 20250508 | 142400 | 15690692600 | 39150 | 39200 | 39200 | 39150 | 836 |
| 360 | 20250508 | 142300 | 15657932900 | 39150 | 39150 | 39150 | 39150 | 166 |
| 361 | 20250508 | 142200 | 15651434000 | 39150 | 39150 | 39200 | 39150 | 356 |
| 362 | 20250508 | 142100 | 15637496450 | 39150 | 39100 | 39200 | 39100 | 491 |
| 363 | 20250508 | 142000 | 15618280450 | 39150 | 39200 | 39200 | 39100 | 390 |
| 364 | 20250508 | 141900 | 15603020050 | 39200 | 39150 | 39200 | 39100 | 341 |
| 365 | 20250508 | 141800 | 15589670200 | 39150 | 39150 | 39150 | 39100 | 379 |
| 366 | 20250508 | 141700 | 15574843300 | 39100 | 39050 | 39150 | 39050 | 598 |
| 367 | 20250508 | 141600 | 15551457850 | 39050 | 39050 | 39100 | 39050 | 572 |
| 368 | 20250508 | 141500 | 15529115900 | 39050 | 39150 | 39150 | 39050 | 2053 |
| 369 | 20250508 | 141400 | 15448865200 | 39100 | 39150 | 39150 | 39100 | 1752 |
| 370 | 20250508 | 141300 | 15380351600 | 39150 | 39100 | 39150 | 39100 | 1203 |
| 371 | 20250508 | 141200 | 15333273450 | 39100 | 39150 | 39150 | 39100 | 475 |
| 372 | 20250508 | 141100 | 15314683100 | 39150 | 39200 | 39200 | 39100 | 3238 |
| 373 | 20250508 | 141000 | 15187952750 | 39200 | 39250 | 39250 | 39200 | 393 |
| 374 | 20250508 | 140900 | 15172545950 | 39200 | 39150 | 39200 | 39150 | 671 |
| 375 | 20250508 | 140800 | 15146262350 | 39150 | 39100 | 39250 | 39100 | 276 |
| 376 | 20250508 | 140700 | 15135453550 | 39250 | 39250 | 39300 | 39150 | 6467 |
| 377 | 20250508 | 140600 | 14882011500 | 39250 | 39400 | 39400 | 39250 | 545 |
| 378 | 20250508 | 140500 | 14860586350 | 39450 | 39450 | 39450 | 39400 | 121 |
| 379 | 20250508 | 140400 | 14855818100 | 39450 | 39500 | 39550 | 39450 | 270 |
| 380 | 20250508 | 140300 | 14845160000 | 39550 | 39300 | 39600 | 39250 | 2082 |
| 381 | 20250508 | 140200 | 14762883800 | 39300 | 39300 | 39350 | 39250 | 357 |
| 382 | 20250508 | 140100 | 14748861950 | 39250 | 39300 | 39350 | 39250 | 449 |
| 383 | 20250508 | 140000 | 14731223200 | 39300 | 39250 | 39300 | 39250 | 168 |
| 384 | 20250508 | 135900 | 14724622600 | 39200 | 39200 | 39200 | 39100 | 4473 |
| 385 | 20250508 | 135800 | 14549582700 | 39150 | 39300 | 39300 | 39150 | 5990 |
| 386 | 20250508 | 135700 | 14314726750 | 39350 | 39350 | 39350 | 39300 | 335 |
| 387 | 20250508 | 135600 | 14301550100 | 39300 | 39350 | 39350 | 39250 | 302 |
| 388 | 20250508 | 135500 | 14289682950 | 39300 | 39350 | 39350 | 39250 | 308 |
| 389 | 20250508 | 135400 | 14277585300 | 39300 | 39400 | 39400 | 39300 | 482 |
| 390 | 20250508 | 135300 | 14258626300 | 39350 | 39350 | 39400 | 39300 | 489 |
| 391 | 20250508 | 135200 | 14239389750 | 39300 | 39300 | 39350 | 39250 | 1014 |
| 392 | 20250508 | 135100 | 14199562900 | 39250 | 39200 | 39250 | 39200 | 591 |
| 393 | 20250508 | 135000 | 14176375600 | 39150 | 39200 | 39200 | 39150 | 588 |
| 394 | 20250508 | 134900 | 14153329900 | 39150 | 39200 | 39200 | 39150 | 1092 |
| 395 | 20250508 | 134800 | 14110523700 | 39200 | 39300 | 39300 | 39200 | 426 |
| 396 | 20250508 | 134700 | 14093805650 | 39250 | 39300 | 39300 | 39250 | 384 |
| 397 | 20250508 | 134600 | 14078730250 | 39250 | 39250 | 39250 | 39250 | 258 |
| 398 | 20250508 | 134500 | 14068603750 | 39300 | 39250 | 39350 | 39250 | 148 |
| 399 | 20250508 | 134400 | 14062789900 | 39200 | 39250 | 39300 | 39200 | 510 |
| 400 | 20250508 | 134300 | 14042778700 | 39200 | 39300 | 39350 | 39150 | 6583 |
| 401 | 20250508 | 134200 | 13784651650 | 39300 | 39350 | 39350 | 39250 | 867 |
| 402 | 20250508 | 134100 | 13750576000 | 39350 | 39350 | 39350 | 39300 | 345 |
| 403 | 20250508 | 134000 | 13737013100 | 39300 | 39300 | 39350 | 39300 | 337 |
| 404 | 20250508 | 133900 | 13723757700 | 39300 | 39350 | 39350 | 39300 | 454 |
| 405 | 20250508 | 133800 | 13705910350 | 39300 | 39350 | 39350 | 39300 | 731 |
| 406 | 20250508 | 133700 | 13677163450 | 39350 | 39350 | 39350 | 39300 | 966 |
| 407 | 20250508 | 133600 | 13639196050 | 39350 | 39350 | 39400 | 39300 | 309 |
| 408 | 20250508 | 133500 | 13627038300 | 39350 | 39400 | 39400 | 39350 | 399 |
| 409 | 20250508 | 133400 | 13611328700 | 39350 | 39350 | 39400 | 39350 | 393 |
| 410 | 20250508 | 133300 | 13595861400 | 39350 | 39400 | 39400 | 39350 | 794 |
| 411 | 20250508 | 133200 | 13564590100 | 39350 | 39400 | 39450 | 39350 | 326 |
| 412 | 20250508 | 133100 | 13551754950 | 39400 | 39400 | 39400 | 39350 | 468 |
| 413 | 20250508 | 133000 | 13533323350 | 39350 | 39300 | 39400 | 39300 | 762 |
| 414 | 20250508 | 132900 | 13503331600 | 39300 | 39250 | 39350 | 39250 | 382 |
| 415 | 20250508 | 132800 | 13488317850 | 39300 | 39300 | 39350 | 39250 | 458 |
| 416 | 20250508 | 132700 | 13470318200 | 39300 | 39350 | 39350 | 39300 | 347 |
| 417 | 20250508 | 132600 | 13456670450 | 39300 | 39350 | 39350 | 39300 | 572 |
| 418 | 20250508 | 132500 | 13434177700 | 39300 | 39250 | 39350 | 39250 | 356 |
| 419 | 20250508 | 132400 | 13420184400 | 39250 | 39350 | 39350 | 39250 | 1360 |
| 420 | 20250508 | 132300 | 13366738750 | 39300 | 39400 | 39400 | 39300 | 583 |
| 421 | 20250508 | 132200 | 13343796900 | 39400 | 39400 | 39400 | 39350 | 385 |
| 422 | 20250508 | 132100 | 13328641100 | 39350 | 39400 | 39400 | 39350 | 307 |
| 423 | 20250508 | 132000 | 13316552900 | 39350 | 39450 | 39450 | 39350 | 891 |
| 424 | 20250508 | 131900 | 13281456800 | 39400 | 39400 | 39450 | 39350 | 504 |
| 425 | 20250508 | 131800 | 13261592750 | 39350 | 39500 | 39500 | 39300 | 3425 |
| 426 | 20250508 | 131700 | 13126659450 | 39450 | 39500 | 39550 | 39450 | 699 |
| 427 | 20250508 | 131600 | 13099065600 | 39500 | 39450 | 39500 | 39450 | 483 |
| 428 | 20250508 | 131500 | 13079995450 | 39450 | 39500 | 39600 | 39450 | 756 |
| 429 | 20250508 | 131400 | 13050121100 | 39500 | 39500 | 39550 | 39450 | 444 |
| 430 | 20250508 | 131300 | 13032586500 | 39500 | 39500 | 39550 | 39450 | 3321 |
| 431 | 20250508 | 131200 | 12901477250 | 39550 | 39600 | 39600 | 39500 | 499 |
| 432 | 20250508 | 131100 | 12881753600 | 39550 | 39400 | 39550 | 39400 | 563 |
| 433 | 20250508 | 131000 | 12859525600 | 39400 | 39400 | 39450 | 39400 | 354 |
| 434 | 20250508 | 130900 | 12845570750 | 39400 | 39400 | 39500 | 39400 | 292 |
| 435 | 20250508 | 130800 | 12834053750 | 39400 | 39500 | 39500 | 39350 | 1697 |
| 436 | 20250508 | 130700 | 12767188050 | 39450 | 39550 | 39600 | 39400 | 2335 |
| 437 | 20250508 | 130600 | 12675005850 | 39550 | 39550 | 39600 | 39500 | 425 |
| 438 | 20250508 | 130500 | 12658196900 | 39550 | 39550 | 39550 | 39500 | 677 |
| 439 | 20250508 | 130400 | 12631430750 | 39500 | 39500 | 39550 | 39450 | 284 |
| 440 | 20250508 | 130300 | 12620216400 | 39500 | 39500 | 39500 | 39450 | 343 |
| 441 | 20250508 | 130200 | 12606679550 | 39450 | 39500 | 39500 | 39450 | 392 |
| 442 | 20250508 | 130100 | 12591206650 | 39500 | 39450 | 39500 | 39450 | 546 |
| 443 | 20250508 | 130000 | 12569660550 | 39450 | 39550 | 39550 | 39450 | 547 |
| 444 | 20250508 | 125900 | 12548054300 | 39500 | 39550 | 39600 | 39500 | 346 |
| 445 | 20250508 | 125800 | 12534374800 | 39500 | 39650 | 39650 | 39500 | 664 |
| 446 | 20250508 | 125700 | 12508112300 | 39600 | 39650 | 39650 | 39600 | 258 |
| 447 | 20250508 | 125600 | 12497891400 | 39600 | 39700 | 39700 | 39600 | 318 |
| 448 | 20250508 | 125500 | 12485285450 | 39650 | 39600 | 39700 | 39600 | 711 |
| 449 | 20250508 | 125400 | 12457097850 | 39550 | 39650 | 39700 | 39550 | 852 |
| 450 | 20250508 | 125300 | 12423337800 | 39650 | 39700 | 39750 | 39650 | 298 |
| 451 | 20250508 | 125200 | 12411508850 | 39650 | 39750 | 39750 | 39650 | 1456 |
| 452 | 20250508 | 125100 | 12353661500 | 39800 | 39750 | 39800 | 39750 | 411 |
| 453 | 20250508 | 125000 | 12337320550 | 39750 | 39850 | 39850 | 39750 | 362 |
| 454 | 20250508 | 124900 | 12322913650 | 39800 | 39800 | 39850 | 39800 | 239 |
| 455 | 20250508 | 124800 | 12313400500 | 39800 | 39850 | 39850 | 39800 | 362 |
| 456 | 20250508 | 124700 | 12298985300 | 39800 | 39800 | 39850 | 39750 | 379 |
| 457 | 20250508 | 124600 | 12283901550 | 39750 | 39800 | 39800 | 39750 | 470 |
| 458 | 20250508 | 124500 | 12265206150 | 39750 | 39750 | 39800 | 39700 | 483 |
| 459 | 20250508 | 124400 | 12245998350 | 39700 | 39750 | 39750 | 39650 | 354 |
| 460 | 20250508 | 124300 | 12231942600 | 39700 | 39700 | 39750 | 39650 | 572 |
| 461 | 20250508 | 124200 | 12209231650 | 39700 | 39600 | 39750 | 39550 | 694 |
| 462 | 20250508 | 124100 | 12181723250 | 39550 | 39550 | 39600 | 39500 | 412 |
| 463 | 20250508 | 124000 | 12165429450 | 39500 | 39500 | 39550 | 39500 | 729 |
| 464 | 20250508 | 123900 | 12136612450 | 39500 | 39700 | 39700 | 39500 | 3142 |
| 465 | 20250508 | 123800 | 12012251700 | 39650 | 39700 | 39750 | 39650 | 1390 |
| 466 | 20250508 | 123700 | 11957098050 | 39750 | 39750 | 39750 | 39700 | 224 |
| 467 | 20250508 | 123600 | 11948204750 | 39700 | 39800 | 39850 | 39700 | 449 |
| 468 | 20250508 | 123500 | 11930356650 | 39750 | 39700 | 39800 | 39700 | 278 |
| 469 | 20250508 | 123400 | 11919302200 | 39750 | 39700 | 39750 | 39650 | 568 |
| 470 | 20250508 | 123300 | 11896759650 | 39700 | 39700 | 39750 | 39650 | 471 |
| 471 | 20250508 | 123200 | 11878068400 | 39650 | 39650 | 39750 | 39650 | 416 |
| 472 | 20250508 | 123100 | 11861561850 | 39700 | 39650 | 39700 | 39600 | 1131 |
| 473 | 20250508 | 123000 | 11816718400 | 39650 | 39700 | 39700 | 39650 | 302 |
| 474 | 20250508 | 122900 | 11804737000 | 39700 | 39700 | 39700 | 39650 | 564 |
| 475 | 20250508 | 122800 | 11782360400 | 39700 | 39650 | 39700 | 39650 | 384 |
| 476 | 20250508 | 122700 | 11767129600 | 39650 | 39750 | 39750 | 39650 | 222 |
| 477 | 20250508 | 122600 | 11758317450 | 39700 | 39700 | 39750 | 39700 | 606 |
| 478 | 20250508 | 122500 | 11734252500 | 39700 | 39750 | 39800 | 39700 | 269 |
| 479 | 20250508 | 122400 | 11723556350 | 39700 | 39750 | 39800 | 39700 | 451 |
| 480 | 20250508 | 122300 | 11705640000 | 39700 | 39750 | 39800 | 39650 | 2022 |
| 481 | 20250508 | 122200 | 11625347950 | 39800 | 39750 | 39800 | 39700 | 668 |
| 482 | 20250508 | 122100 | 11598796950 | 39750 | 39750 | 39800 | 39750 | 458 |
| 483 | 20250508 | 122000 | 11580584650 | 39750 | 39850 | 39850 | 39750 | 385 |
| 484 | 20250508 | 121900 | 11565261350 | 39800 | 39800 | 39850 | 39800 | 408 |
| 485 | 20250508 | 121800 | 11549022650 | 39800 | 39850 | 39900 | 39800 | 1129 |
| 486 | 20250508 | 121700 | 11504022650 | 39800 | 39850 | 39900 | 39800 | 298 |
| 487 | 20250508 | 121600 | 11492147850 | 39850 | 39900 | 39900 | 39850 | 496 |
| 488 | 20250508 | 121500 | 11472362950 | 39900 | 40000 | 40000 | 39900 | 305 |
| 489 | 20250508 | 121400 | 11460186800 | 39950 | 40000 | 40000 | 39950 | 542 |
| 490 | 20250508 | 121300 | 11438530500 | 39950 | 40050 | 40050 | 39900 | 523 |
| 491 | 20250508 | 121200 | 11417634550 | 39950 | 39950 | 40000 | 39950 | 351 |
| 492 | 20250508 | 121100 | 11403603350 | 39950 | 39950 | 39950 | 39900 | 539 |
| 493 | 20250508 | 121000 | 11382086500 | 39900 | 39900 | 39950 | 39900 | 446 |
| 494 | 20250508 | 120900 | 11364277850 | 39900 | 39900 | 39950 | 39900 | 229 |
| 495 | 20250508 | 120800 | 11355135950 | 39900 | 40050 | 40050 | 39900 | 493 |
| 496 | 20250508 | 120700 | 11335414450 | 40000 | 39950 | 40000 | 39900 | 426 |
| 497 | 20250508 | 120600 | 11318396100 | 39950 | 39900 | 39950 | 39900 | 454 |
| 498 | 20250508 | 120500 | 11300273400 | 39900 | 39900 | 39950 | 39900 | 270 |
| 499 | 20250508 | 120400 | 11289495550 | 39950 | 40000 | 40000 | 39900 | 424 |
| 500 | 20250508 | 120300 | 11272554600 | 40000 | 40000 | 40000 | 39950 | 299 |
| 501 | 20250508 | 120200 | 11260600450 | 39950 | 39950 | 40000 | 39950 | 395 |
| 502 | 20250508 | 120100 | 11244812800 | 39900 | 39950 | 39950 | 39900 | 308 |
| 503 | 20250508 | 120000 | 11232516300 | 39950 | 40000 | 40000 | 39950 | 405 |
| 504 | 20250508 | 115900 | 11216326500 | 39950 | 40100 | 40100 | 39950 | 755 |
| 505 | 20250508 | 115800 | 11186081500 | 40050 | 40000 | 40050 | 40000 | 467 |
| 506 | 20250508 | 115700 | 11167389100 | 40050 | 40200 | 40250 | 40050 | 514 |
| 507 | 20250508 | 115600 | 11146770850 | 40150 | 40100 | 40200 | 40000 | 784 |
| 508 | 20250508 | 115500 | 11115335200 | 40050 | 39900 | 40050 | 39900 | 703 |
| 509 | 20250508 | 115400 | 11087243750 | 39900 | 39950 | 40000 | 39900 | 527 |
| 510 | 20250508 | 115300 | 11066192200 | 39950 | 40000 | 40000 | 39900 | 497 |
| 511 | 20250508 | 115200 | 11046333950 | 39950 | 40000 | 40050 | 39950 | 636 |
| 512 | 20250508 | 115100 | 11020888800 | 40000 | 40000 | 40100 | 40000 | 411 |
| 513 | 20250508 | 115000 | 11004441950 | 40000 | 40000 | 40100 | 40000 | 379 |
| 514 | 20250508 | 114900 | 10989263900 | 40000 | 40150 | 40150 | 40000 | 858 |
| 515 | 20250508 | 114800 | 10954868000 | 40150 | 40050 | 40200 | 40050 | 1058 |
| 516 | 20250508 | 114700 | 10912449400 | 40050 | 39800 | 40100 | 39800 | 1422 |
| 517 | 20250508 | 114600 | 10855634750 | 39800 | 39750 | 39800 | 39750 | 711 |
| 518 | 20250508 | 114500 | 10827348900 | 39750 | 39750 | 39750 | 39700 | 474 |
| 519 | 20250508 | 114400 | 10808511750 | 39700 | 39650 | 39700 | 39600 | 1015 |
| 520 | 20250508 | 114300 | 10768243250 | 39650 | 39600 | 39700 | 39550 | 495 |
| 521 | 20250508 | 114200 | 10748635200 | 39650 | 39500 | 39650 | 39450 | 922 |
| 522 | 20250508 | 114100 | 10712165950 | 39450 | 39450 | 39550 | 39450 | 520 |
| 523 | 20250508 | 114000 | 10691636200 | 39400 | 39450 | 39500 | 39400 | 1220 |
| 524 | 20250508 | 113900 | 10643505600 | 39450 | 39550 | 39600 | 39450 | 683 |
| 525 | 20250508 | 113800 | 10616519850 | 39500 | 39550 | 39600 | 39500 | 704 |
| 526 | 20250508 | 113700 | 10588669800 | 39550 | 39600 | 39600 | 39550 | 473 |
| 527 | 20250508 | 113600 | 10569952750 | 39600 | 39600 | 39650 | 39550 | 322 |
| 528 | 20250508 | 113500 | 10557202300 | 39600 | 39550 | 39600 | 39500 | 714 |
| 529 | 20250508 | 113400 | 10528949350 | 39500 | 39450 | 39550 | 39450 | 496 |
| 530 | 20250508 | 113300 | 10509364450 | 39450 | 39500 | 39500 | 39350 | 579 |
| 531 | 20250508 | 113200 | 10486526450 | 39500 | 39500 | 39550 | 39450 | 692 |
| 532 | 20250508 | 113100 | 10459172500 | 39550 | 39550 | 39550 | 39500 | 467 |
| 533 | 20250508 | 113000 | 10440716500 | 39550 | 39650 | 39650 | 39550 | 950 |
| 534 | 20250508 | 112900 | 10403109100 | 39600 | 39650 | 39650 | 39600 | 358 |
| 535 | 20250508 | 112800 | 10388921400 | 39600 | 39650 | 39700 | 39600 | 336 |
| 536 | 20250508 | 112700 | 10375599500 | 39650 | 39700 | 39800 | 39600 | 1412 |
| 537 | 20250508 | 112600 | 10319612850 | 39750 | 39750 | 39800 | 39650 | 1013 |
| 538 | 20250508 | 112500 | 10279385600 | 39700 | 39750 | 39750 | 39650 | 744 |
| 539 | 20250508 | 112400 | 10249833250 | 39800 | 39650 | 39800 | 39650 | 627 |
| 540 | 20250508 | 112300 | 10224927400 | 39600 | 39600 | 39650 | 39500 | 648 |
| 541 | 20250508 | 112200 | 10199299350 | 39700 | 39700 | 39700 | 39550 | 1191 |
| 542 | 20250508 | 112100 | 10152127850 | 39700 | 39650 | 39950 | 39600 | 581 |
| 543 | 20250508 | 112000 | 10129067750 | 39600 | 39600 | 39650 | 39450 | 671 |
| 544 | 20250508 | 111900 | 10102511950 | 39550 | 39450 | 39550 | 39350 | 1248 |
| 545 | 20250508 | 111800 | 10053282500 | 39450 | 39500 | 39600 | 39400 | 2382 |
| 546 | 20250508 | 111700 | 9959229700 | 39500 | 39650 | 39700 | 39500 | 1089 |
| 547 | 20250508 | 111600 | 9916116350 | 39650 | 39700 | 39700 | 39650 | 472 |
| 548 | 20250508 | 111500 | 9897395350 | 39650 | 39750 | 39850 | 39650 | 549 |
| 549 | 20250508 | 111400 | 9875583450 | 39700 | 39800 | 39950 | 39700 | 2340 |
| 550 | 20250508 | 111300 | 9782436350 | 39850 | 39700 | 39850 | 39700 | 435 |
| 551 | 20250508 | 111200 | 9765143300 | 39750 | 39800 | 39850 | 39700 | 521 |
| 552 | 20250508 | 111100 | 9744426100 | 39750 | 40000 | 40000 | 39750 | 832 |
| 553 | 20250508 | 111000 | 9711237150 | 40000 | 40000 | 40100 | 39950 | 469 |
| 554 | 20250508 | 110900 | 9692468000 | 39950 | 39950 | 40000 | 39900 | 596 |
| 555 | 20250508 | 110800 | 9668656800 | 39950 | 40000 | 40050 | 39900 | 1376 |
| 556 | 20250508 | 110700 | 9613649050 | 40000 | 40150 | 40150 | 39950 | 905 |
| 557 | 20250508 | 110600 | 9577408200 | 40150 | 39950 | 40200 | 39950 | 1476 |
| 558 | 20250508 | 110500 | 9518181500 | 39950 | 40050 | 40050 | 39900 | 468 |
| 559 | 20250508 | 110400 | 9499468900 | 40000 | 39900 | 40200 | 39900 | 237 |
| 560 | 20250508 | 110300 | 9489972450 | 40150 | 40250 | 40300 | 39800 | 1232 |
| 561 | 20250508 | 110200 | 9440600750 | 40250 | 40200 | 40400 | 40150 | 3627 |
| 562 | 20250508 | 110100 | 9294744800 | 40300 | 40200 | 40350 | 40100 | 1917 |
| 563 | 20250508 | 110000 | 9217592900 | 40150 | 40200 | 40500 | 39950 | 1790 |
| 564 | 20250508 | 105900 | 9145737050 | 40150 | 39850 | 40150 | 39850 | 1999 |
| 565 | 20250508 | 105800 | 9065792100 | 39850 | 40600 | 40650 | 39300 | 13425 |
| 566 | 20250508 | 105700 | 8528247400 | 40600 | 40800 | 40850 | 40550 | 2739 |
| 567 | 20250508 | 105600 | 8416653550 | 40850 | 41150 | 41150 | 40850 | 1018 |
| 568 | 20250508 | 105500 | 8374987500 | 41100 | 41200 | 41250 | 40950 | 5923 |
| 569 | 20250508 | 105400 | 8131750400 | 41200 | 41150 | 41400 | 41150 | 580 |
| 570 | 20250508 | 105300 | 8107839300 | 41150 | 41300 | 41400 | 41100 | 3269 |
| 571 | 20250508 | 105200 | 7973183350 | 41350 | 41450 | 41450 | 41300 | 602 |
| 572 | 20250508 | 105100 | 7948289000 | 41400 | 41500 | 41550 | 41350 | 338 |
| 573 | 20250508 | 105000 | 7934278800 | 41500 | 41450 | 41550 | 41450 | 391 |
| 574 | 20250508 | 104900 | 7918055850 | 41400 | 41750 | 41800 | 41400 | 729 |
| 575 | 20250508 | 104800 | 7887739050 | 41800 | 41600 | 41800 | 41550 | 945 |
| 576 | 20250508 | 104700 | 7848310000 | 41550 | 41300 | 41700 | 41300 | 1602 |
| 577 | 20250508 | 104600 | 7782027450 | 41350 | 41600 | 41600 | 41350 | 4230 |
| 578 | 20250508 | 104500 | 7606984400 | 41700 | 41800 | 41800 | 41600 | 634 |
| 579 | 20250508 | 104400 | 7580553500 | 41750 | 41750 | 41750 | 41650 | 380 |
| 580 | 20250508 | 104300 | 7564697300 | 41750 | 41750 | 41750 | 41700 | 238 |
| 581 | 20250508 | 104200 | 7554767550 | 41700 | 41700 | 41800 | 41700 | 434 |
| 582 | 20250508 | 104100 | 7536656750 | 41750 | 41800 | 41800 | 41700 | 501 |
| 583 | 20250508 | 104000 | 7515736600 | 41800 | 41700 | 41800 | 41650 | 672 |
| 584 | 20250508 | 103900 | 7487707250 | 41700 | 41600 | 41700 | 41550 | 451 |
| 585 | 20250508 | 103800 | 7468918900 | 41550 | 41500 | 41600 | 41400 | 410 |
| 586 | 20250508 | 103700 | 7451904050 | 41450 | 41450 | 41450 | 41350 | 296 |
| 587 | 20250508 | 103600 | 7439643800 | 41450 | 41400 | 41450 | 41400 | 360 |
| 588 | 20250508 | 103500 | 7424726950 | 41400 | 41550 | 41600 | 41400 | 915 |
| 589 | 20250508 | 103400 | 7386739650 | 41550 | 41550 | 41600 | 41500 | 287 |
| 590 | 20250508 | 103300 | 7374805450 | 41550 | 41500 | 41550 | 41500 | 349 |
| 591 | 20250508 | 103200 | 7360308350 | 41500 | 41450 | 41500 | 41400 | 209 |
| 592 | 20250508 | 103100 | 7351646500 | 41400 | 41450 | 41450 | 41350 | 603 |
| 593 | 20250508 | 103000 | 7326682700 | 41400 | 41400 | 41500 | 41400 | 448 |
| 594 | 20250508 | 102900 | 7308119750 | 41400 | 41250 | 41400 | 41250 | 634 |
| 595 | 20250508 | 102800 | 7281916750 | 41250 | 41150 | 41300 | 41050 | 2184 |
| 596 | 20250508 | 102700 | 7192038550 | 41200 | 41450 | 41500 | 41100 | 1674 |
| 597 | 20250508 | 102600 | 7122968700 | 41400 | 41500 | 41500 | 41400 | 1179 |
| 598 | 20250508 | 102500 | 7074048850 | 41450 | 41750 | 41750 | 41400 | 1203 |
| 599 | 20250508 | 102400 | 7024105600 | 41650 | 41650 | 41750 | 41650 | 214 |
| 600 | 20250508 | 102300 | 7015187900 | 41600 | 41700 | 41750 | 41600 | 447 |
| 601 | 20250508 | 102200 | 6996552250 | 41700 | 41750 | 41750 | 41700 | 117 |
| 602 | 20250508 | 102100 | 6991672450 | 41750 | 41700 | 41800 | 41600 | 1293 |
| 603 | 20250508 | 102000 | 6937792500 | 41700 | 42100 | 42150 | 41700 | 1430 |
| 604 | 20250508 | 101900 | 6877875200 | 42000 | 42000 | 42100 | 41900 | 275 |
| 605 | 20250508 | 101800 | 6866310050 | 42050 | 41700 | 42200 | 41700 | 527 |
| 606 | 20250508 | 101700 | 6844212800 | 41700 | 41650 | 41900 | 41650 | 332 |
| 607 | 20250508 | 101600 | 6830358450 | 41650 | 42050 | 42050 | 41650 | 370 |
| 608 | 20250508 | 101500 | 6814867850 | 42050 | 42050 | 42450 | 41750 | 6133 |
| 609 | 20250508 | 101400 | 6556464300 | 42000 | 41350 | 42600 | 41350 | 21379 |
| 610 | 20250508 | 101300 | 5649154600 | 41450 | 41350 | 41650 | 41350 | 560 |
| 611 | 20250508 | 101200 | 5625943300 | 41300 | 41200 | 41300 | 40900 | 2262 |
| 612 | 20250508 | 101100 | 5532937700 | 41150 | 41650 | 41700 | 40500 | 7040 |
| 613 | 20250508 | 101000 | 5244009350 | 41650 | 41400 | 41750 | 41200 | 1711 |
| 614 | 20250508 | 100900 | 5173146200 | 41350 | 41200 | 41600 | 41200 | 3457 |
| 615 | 20250508 | 100800 | 5030037400 | 41200 | 40900 | 41400 | 40800 | 4228 |
| 616 | 20250508 | 100700 | 4856236400 | 40800 | 40900 | 41450 | 40600 | 6947 |
| 617 | 20250508 | 100600 | 4570919750 | 40950 | 41050 | 41700 | 40200 | 25091 |
| 618 | 20250508 | 100500 | 3549126675 | 41350 | 41600 | 42050 | 40850 | 6451 |
| 619 | 20250508 | 100400 | 3280228825 | 41550 | 43550 | 44050 | 41300 | 8871 |
| 620 | 20250508 | 100300 | 2902590325 | 43550 | 43600 | 43650 | 43500 | 240 |
| 621 | 20250508 | 100200 | 2892123975 | 43200 | 43650 | 43700 | 43200 | 912 |
| 622 | 20250508 | 100100 | 2852466025 | 43650 | 43750 | 43750 | 43600 | 306 |
| 623 | 20250508 | 100000 | 2839103425 | 43750 | 43900 | 43900 | 43750 | 427 |
| 624 | 20250508 | 095900 | 2820386825 | 43850 | 43950 | 44100 | 43800 | 392 |
| 625 | 20250508 | 095800 | 2803160925 | 44100 | 44100 | 44100 | 44000 | 543 |
| 626 | 20250508 | 095700 | 2779261075 | 44050 | 44100 | 44150 | 44050 | 1427 |
| 627 | 20250508 | 095600 | 2716328875 | 44100 | 44000 | 44150 | 43950 | 1915 |
| 628 | 20250508 | 095500 | 2632014475 | 43950 | 44000 | 44000 | 43950 | 135 |
| 629 | 20250508 | 095400 | 2626079275 | 44000 | 43900 | 44000 | 43900 | 342 |
| 630 | 20250508 | 095300 | 2611051375 | 43900 | 43950 | 43950 | 43900 | 194 |
| 631 | 20250508 | 095200 | 2602532175 | 43850 | 43850 | 43950 | 43850 | 155 |
| 632 | 20250508 | 095100 | 2595732950 | 44000 | 43900 | 44000 | 43800 | 938 |
| 633 | 20250508 | 095000 | 2554512650 | 43900 | 43700 | 43900 | 43700 | 2645 |
| 634 | 20250508 | 094900 | 2438619550 | 43750 | 43700 | 43800 | 43700 | 1359 |
| 635 | 20250508 | 094800 | 2379201650 | 43700 | 43650 | 43700 | 43550 | 402 |
| 636 | 20250508 | 094700 | 2361656250 | 43650 | 43600 | 43650 | 43600 | 505 |
| 637 | 20250508 | 094600 | 2339613900 | 43600 | 43650 | 43650 | 43600 | 440 |
| 638 | 20250508 | 094500 | 2320425100 | 43650 | 43650 | 43700 | 43650 | 224 |
| 639 | 20250508 | 094400 | 2310646000 | 43650 | 43700 | 43800 | 43650 | 609 |
| 640 | 20250508 | 094300 | 2284031450 | 43700 | 43900 | 44000 | 43700 | 1038 |
| 641 | 20250508 | 094200 | 2238494400 | 44000 | 43850 | 44000 | 43800 | 6887 |
| 642 | 20250508 | 094100 | 1935719850 | 43850 | 43700 | 43850 | 43700 | 4126 |
| 643 | 20250508 | 094000 | 1755291400 | 43700 | 43650 | 43700 | 43650 | 722 |
| 644 | 20250508 | 093900 | 1723751100 | 43650 | 43600 | 43700 | 43600 | 402 |
| 645 | 20250508 | 093800 | 1706203350 | 43550 | 43500 | 43600 | 43400 | 4262 |
| 646 | 20250508 | 093700 | 1520615600 | 43500 | 43400 | 43500 | 43400 | 761 |
| 647 | 20250508 | 093600 | 1487540250 | 43450 | 43350 | 43550 | 43350 | 3812 |
| 648 | 20250508 | 093500 | 1321774000 | 43400 | 43450 | 43500 | 43400 | 1407 |
| 649 | 20250508 | 093400 | 1260629900 | 43450 | 43350 | 43500 | 43350 | 9389 |
| 650 | 20250508 | 093300 | 853004400 | 43350 | 43300 | 43350 | 43300 | 1005 |
| 651 | 20250508 | 093200 | 809486300 | 43250 | 43300 | 43300 | 43250 | 83 |
| 652 | 20250508 | 093100 | 805895000 | 43300 | 43300 | 43300 | 43300 | 74 |
| 653 | 20250508 | 093000 | 802690800 | 43300 | 43350 | 43350 | 43250 | 1858 |
| 654 | 20250508 | 092900 | 722204900 | 43300 | 43350 | 43350 | 43300 | 293 |
| 655 | 20250508 | 092800 | 709517700 | 43350 | 43300 | 43350 | 43300 | 351 |
| 656 | 20250508 | 092700 | 694318450 | 43300 | 43350 | 43350 | 43300 | 403 |
| 657 | 20250508 | 092600 | 676861000 | 43350 | 43300 | 43350 | 43300 | 235 |
| 658 | 20250508 | 092500 | 666683850 | 43300 | 43150 | 43300 | 43150 | 193 |
| 659 | 20250508 | 092400 | 658341950 | 43200 | 43200 | 43200 | 43150 | 65 |
| 660 | 20250508 | 092300 | 655534600 | 43100 | 43150 | 43300 | 43100 | 394 |
| 661 | 20250508 | 092200 | 638544650 | 43150 | 43100 | 43300 | 43050 | 95 |
| 662 | 20250508 | 092100 | 634440150 | 43300 | 43350 | 43350 | 43100 | 140 |
| 663 | 20250508 | 092000 | 628381050 | 43350 | 43050 | 43350 | 43050 | 1036 |
| 664 | 20250508 | 091900 | 583683950 | 43050 | 43050 | 43050 | 43050 | 134 |
| 665 | 20250508 | 091800 | 577915250 | 43150 | 43400 | 43400 | 43050 | 1485 |
| 666 | 20250508 | 091700 | 513872550 | 43400 | 43100 | 43400 | 43100 | 658 |
| 667 | 20250508 | 091600 | 485392150 | 43200 | 43100 | 43300 | 43000 | 114 |
| 668 | 20250508 | 091500 | 480484950 | 43100 | 42850 | 43100 | 42700 | 942 |
| 669 | 20250508 | 091400 | 440049400 | 42850 | 42950 | 43000 | 42850 | 506 |
| 670 | 20250508 | 091300 | 418338850 | 43000 | 42850 | 43250 | 42850 | 1917 |
| 671 | 20250508 | 091200 | 335770350 | 42900 | 42700 | 43150 | 42650 | 2938 |
| 672 | 20250508 | 091100 | 209570700 | 42600 | 42650 | 42700 | 42500 | 85 |
| 673 | 20250508 | 091000 | 205946200 | 42650 | 42800 | 42800 | 42500 | 749 |
| 674 | 20250508 | 090900 | 174076850 | 42600 | 42700 | 42800 | 42600 | 359 |
| 675 | 20250508 | 090800 | 158756350 | 42700 | 42900 | 42900 | 42700 | 74 |
| 676 | 20250508 | 090700 | 155594450 | 42700 | 42750 | 42750 | 42700 | 135 |
| 677 | 20250508 | 090600 | 149828900 | 42750 | 42750 | 42900 | 42750 | 179 |
| 678 | 20250508 | 090500 | 142163050 | 42900 | 42800 | 42950 | 42700 | 479 |
| 679 | 20250508 | 090400 | 121652450 | 42900 | 42800 | 42900 | 42800 | 53 |
| 680 | 20250508 | 090300 | 119383050 | 42700 | 42750 | 42900 | 42700 | 249 |
| 681 | 20250508 | 090200 | 108725500 | 42850 | 42950 | 43100 | 42850 | 1286 |
| 682 | 20250508 | 090100 | 53528250 | 43100 | 43200 | 43350 | 42900 | 503 |
| 683 | 20250508 | 090000 | 31848050 | 43200 | 42550 | 43200 | 42550 | 746 |