30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250508 | 182500 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 1737 |
| 3 | 20250508 | 182400 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 4 | 20250508 | 182300 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 5 | 20250508 | 182200 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 6 | 20250508 | 182100 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 7 | 20250508 | 182000 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 8 | 20250508 | 181900 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 9 | 20250508 | 181800 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 10 | 20250508 | 181700 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 11 | 20250508 | 181600 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 12 | 20250508 | 181500 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 13 | 20250508 | 181400 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 14 | 20250508 | 181300 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 15 | 20250508 | 181200 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 16 | 20250508 | 181100 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 17 | 20250508 | 181000 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 18 | 20250508 | 180900 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 19 | 20250508 | 180800 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 20 | 20250508 | 180700 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 21 | 20250508 | 180600 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 22 | 20250508 | 180500 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 23 | 20250508 | 180400 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 24 | 20250508 | 180300 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 25 | 20250508 | 180200 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 26 | 20250508 | 180100 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 27 | 20250508 | 180000 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 28 | 20250508 | 175900 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 29 | 20250508 | 175800 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 30 | 20250508 | 175700 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 31 | 20250508 | 175600 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 32 | 20250508 | 175500 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 1737 |
| 33 | 20250508 | 175400 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 34 | 20250508 | 175300 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 35 | 20250508 | 175200 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 36 | 20250508 | 175100 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 37 | 20250508 | 175000 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 38 | 20250508 | 174900 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 39 | 20250508 | 174800 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 40 | 20250508 | 174700 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 41 | 20250508 | 174600 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 42 | 20250508 | 174500 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 43 | 20250508 | 174400 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 44 | 20250508 | 174300 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 45 | 20250508 | 174200 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 46 | 20250508 | 174100 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 47 | 20250508 | 174000 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 48 | 20250508 | 173900 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 49 | 20250508 | 173800 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 50 | 20250508 | 173700 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 51 | 20250508 | 173600 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 52 | 20250508 | 173500 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 53 | 20250508 | 173400 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 54 | 20250508 | 173300 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 55 | 20250508 | 173200 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 56 | 20250508 | 173100 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 57 | 20250508 | 173000 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 58 | 20250508 | 172900 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 59 | 20250508 | 172800 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 60 | 20250508 | 172700 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 61 | 20250508 | 172600 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 62 | 20250508 | 172500 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 1737 |
| 63 | 20250508 | 172400 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 64 | 20250508 | 172300 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 65 | 20250508 | 172200 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 66 | 20250508 | 172100 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 67 | 20250508 | 172000 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 68 | 20250508 | 171900 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 69 | 20250508 | 171800 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 70 | 20250508 | 171700 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 71 | 20250508 | 171600 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 72 | 20250508 | 171500 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 73 | 20250508 | 171400 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 74 | 20250508 | 171300 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 75 | 20250508 | 171200 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 76 | 20250508 | 171100 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 77 | 20250508 | 171000 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 78 | 20250508 | 170900 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 79 | 20250508 | 170800 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 80 | 20250508 | 170700 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 81 | 20250508 | 170600 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 82 | 20250508 | 170500 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 83 | 20250508 | 170400 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 84 | 20250508 | 170300 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 85 | 20250508 | 170200 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 86 | 20250508 | 170100 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 87 | 20250508 | 170000 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 88 | 20250508 | 165900 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 89 | 20250508 | 165800 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 90 | 20250508 | 165700 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 91 | 20250508 | 165600 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 92 | 20250508 | 165500 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 1737 |
| 93 | 20250508 | 165400 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 94 | 20250508 | 165300 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 95 | 20250508 | 165200 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 96 | 20250508 | 165100 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 97 | 20250508 | 165000 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 98 | 20250508 | 164900 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 99 | 20250508 | 164800 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 100 | 20250508 | 164700 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 101 | 20250508 | 164600 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 102 | 20250508 | 164500 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 103 | 20250508 | 164400 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 104 | 20250508 | 164300 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 105 | 20250508 | 164200 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 106 | 20250508 | 164100 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 107 | 20250508 | 164000 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 108 | 20250508 | 163900 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 109 | 20250508 | 163800 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 110 | 20250508 | 163700 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 111 | 20250508 | 163600 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 112 | 20250508 | 163500 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 113 | 20250508 | 163400 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 114 | 20250508 | 163300 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 115 | 20250508 | 163200 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 116 | 20250508 | 163100 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 117 | 20250508 | 163000 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 118 | 20250508 | 162900 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 119 | 20250508 | 162800 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 120 | 20250508 | 162700 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 121 | 20250508 | 162600 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 122 | 20250508 | 162500 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 1737 |
| 123 | 20250508 | 162400 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 124 | 20250508 | 162300 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 125 | 20250508 | 162200 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 126 | 20250508 | 162100 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 127 | 20250508 | 162000 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 128 | 20250508 | 161900 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 129 | 20250508 | 161800 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 130 | 20250508 | 161700 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 131 | 20250508 | 161600 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 132 | 20250508 | 161500 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 133 | 20250508 | 161400 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 134 | 20250508 | 161300 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 135 | 20250508 | 161200 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 136 | 20250508 | 161100 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 137 | 20250508 | 161000 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 138 | 20250508 | 160900 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 139 | 20250508 | 160800 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 140 | 20250508 | 160700 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 141 | 20250508 | 160600 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 142 | 20250508 | 160500 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 143 | 20250508 | 160400 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 144 | 20250508 | 160300 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 145 | 20250508 | 160200 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 146 | 20250508 | 160100 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 147 | 20250508 | 160000 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 148 | 20250508 | 155900 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 149 | 20250508 | 155800 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 150 | 20250508 | 155700 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 151 | 20250508 | 155600 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 152 | 20250508 | 155500 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 1737 |
| 153 | 20250508 | 155400 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 154 | 20250508 | 155300 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 155 | 20250508 | 155200 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 156 | 20250508 | 155100 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 157 | 20250508 | 155000 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 158 | 20250508 | 154900 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 159 | 20250508 | 154800 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 160 | 20250508 | 154700 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 161 | 20250508 | 154600 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 162 | 20250508 | 154500 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 163 | 20250508 | 154400 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 164 | 20250508 | 154300 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 165 | 20250508 | 154200 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 166 | 20250508 | 154100 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 167 | 20250508 | 154000 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 168 | 20250508 | 153900 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 169 | 20250508 | 153800 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 170 | 20250508 | 153700 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 171 | 20250508 | 153600 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 172 | 20250508 | 153500 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 173 | 20250508 | 153400 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 174 | 20250508 | 153300 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 175 | 20250508 | 153200 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 176 | 20250508 | 153100 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 0 |
| 177 | 20250508 | 153000 | 7597769550 | 36300 | 36300 | 36300 | 36300 | 1737 |
| 178 | 20250508 | 152900 | 7534716450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 179 | 20250508 | 152800 | 7534716450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 180 | 20250508 | 152700 | 7534716450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 181 | 20250508 | 152600 | 7534716450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 182 | 20250508 | 152500 | 7534716450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 183 | 20250508 | 152400 | 7534716450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 184 | 20250508 | 152300 | 7534716450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 185 | 20250508 | 152200 | 7534716450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 186 | 20250508 | 152100 | 7534716450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 187 | 20250508 | 152000 | 7534716450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 188 | 20250508 | 151900 | 7534716450 | 36000 | 35900 | 36100 | 35900 | 188 |
| 189 | 20250508 | 151800 | 7527944550 | 35900 | 35900 | 36050 | 35850 | 86 |
| 190 | 20250508 | 151700 | 7524854700 | 35850 | 35900 | 35900 | 35850 | 112 |
| 191 | 20250508 | 151600 | 7520834050 | 36000 | 35900 | 36000 | 35850 | 909 |
| 192 | 20250508 | 151500 | 7488209150 | 35900 | 35850 | 36000 | 35850 | 1364 |
| 193 | 20250508 | 151400 | 7439233250 | 35850 | 35850 | 35850 | 35800 | 181 |
| 194 | 20250508 | 151300 | 7432745800 | 36000 | 35800 | 36000 | 35750 | 338 |
| 195 | 20250508 | 151200 | 7420629650 | 35750 | 35800 | 35850 | 35750 | 157 |
| 196 | 20250508 | 151100 | 7415010400 | 35800 | 35850 | 35850 | 35800 | 792 |
| 197 | 20250508 | 151000 | 7386625450 | 35850 | 35800 | 35900 | 35800 | 292 |
| 198 | 20250508 | 150900 | 7376156300 | 35800 | 35800 | 35900 | 35800 | 233 |
| 199 | 20250508 | 150800 | 7367803050 | 35750 | 35800 | 35900 | 35750 | 386 |
| 200 | 20250508 | 150700 | 7353965750 | 35800 | 35750 | 35850 | 35750 | 294 |
| 201 | 20250508 | 150600 | 7343447725 | 35750 | 35750 | 35750 | 35600 | 773 |
| 202 | 20250508 | 150500 | 7315860675 | 35750 | 35800 | 35850 | 35750 | 298 |
| 203 | 20250508 | 150400 | 7305192425 | 35800 | 35750 | 35800 | 35750 | 210 |
| 204 | 20250508 | 150300 | 7297682475 | 35750 | 35850 | 35850 | 35600 | 1365 |
| 205 | 20250508 | 150200 | 7248877075 | 35850 | 35900 | 35950 | 35850 | 464 |
| 206 | 20250508 | 150100 | 7232223275 | 35900 | 36100 | 36150 | 35900 | 1242 |
| 207 | 20250508 | 150000 | 7187504175 | 36100 | 36150 | 36150 | 36100 | 507 |
| 208 | 20250508 | 145900 | 7169195825 | 36150 | 36100 | 36150 | 36050 | 481 |
| 209 | 20250508 | 145800 | 7151829725 | 36150 | 36050 | 36150 | 36050 | 551 |
| 210 | 20250508 | 145700 | 7131942775 | 36000 | 35950 | 36050 | 35950 | 1230 |
| 211 | 20250508 | 145600 | 7087667275 | 36000 | 35950 | 36000 | 35900 | 1602 |
| 212 | 20250508 | 145500 | 7030031775 | 35950 | 36050 | 36050 | 35950 | 912 |
| 213 | 20250508 | 145400 | 6997211975 | 36050 | 35950 | 36250 | 35950 | 1194 |
| 214 | 20250508 | 145300 | 6954141025 | 35950 | 36050 | 36050 | 35900 | 815 |
| 215 | 20250508 | 145200 | 6924817175 | 36000 | 35900 | 36000 | 35900 | 180 |
| 216 | 20250508 | 145100 | 6918350125 | 35900 | 35850 | 35900 | 35850 | 414 |
| 217 | 20250508 | 145000 | 6903494875 | 35850 | 35900 | 35900 | 35800 | 635 |
| 218 | 20250508 | 144900 | 6880728975 | 35850 | 35650 | 35850 | 35650 | 627 |
| 219 | 20250508 | 144800 | 6858312425 | 35650 | 35600 | 35700 | 35550 | 751 |
| 220 | 20250508 | 144700 | 6831546675 | 35600 | 35900 | 35900 | 35500 | 2655 |
| 221 | 20250508 | 144600 | 6737026475 | 35900 | 35950 | 36050 | 35650 | 2711 |
| 222 | 20250508 | 144500 | 6639975425 | 35900 | 35900 | 35950 | 35900 | 668 |
| 223 | 20250508 | 144400 | 6615971275 | 35950 | 36000 | 36000 | 35900 | 782 |
| 224 | 20250508 | 144300 | 6587871275 | 36050 | 36200 | 36200 | 36000 | 1952 |
| 225 | 20250508 | 144200 | 6517460225 | 36150 | 36450 | 36450 | 36100 | 2600 |
| 226 | 20250508 | 144100 | 6423057625 | 36450 | 36500 | 36550 | 36400 | 1232 |
| 227 | 20250508 | 144000 | 6378135025 | 36500 | 36550 | 36600 | 36500 | 228 |
| 228 | 20250508 | 143900 | 6369798775 | 36550 | 36650 | 36750 | 36500 | 1770 |
| 229 | 20250508 | 143800 | 6305038575 | 36600 | 36850 | 36850 | 36600 | 2113 |
| 230 | 20250508 | 143700 | 6227325025 | 36850 | 36800 | 36850 | 36800 | 96 |
| 231 | 20250508 | 143600 | 6223788325 | 36800 | 36950 | 36950 | 36800 | 2029 |
| 232 | 20250508 | 143500 | 6148906275 | 36950 | 36900 | 36950 | 36900 | 1300 |
| 233 | 20250508 | 143400 | 6100933875 | 36950 | 36950 | 36950 | 36900 | 313 |
| 234 | 20250508 | 143300 | 6089379850 | 36900 | 36900 | 36950 | 36900 | 1556 |
| 235 | 20250508 | 143200 | 6031963150 | 36900 | 36900 | 36950 | 36850 | 2612 |
| 236 | 20250508 | 143100 | 5935592200 | 36900 | 36950 | 36950 | 36900 | 189 |
| 237 | 20250508 | 143000 | 5928609300 | 36950 | 37000 | 37000 | 36900 | 1264 |
| 238 | 20250508 | 142900 | 5881914600 | 36950 | 36950 | 37000 | 36950 | 288 |
| 239 | 20250508 | 142800 | 5871260900 | 36950 | 37000 | 37000 | 36950 | 411 |
| 240 | 20250508 | 142700 | 5856058750 | 36950 | 36950 | 37000 | 36950 | 405 |
| 241 | 20250508 | 142600 | 5841085950 | 37000 | 37000 | 37000 | 36950 | 1008 |
| 242 | 20250508 | 142500 | 5803829200 | 37000 | 36900 | 37050 | 36900 | 5206 |
| 243 | 20250508 | 142400 | 5611238150 | 36950 | 36900 | 36950 | 36900 | 137 |
| 244 | 20250508 | 142300 | 5606177650 | 36900 | 36900 | 36950 | 36900 | 114 |
| 245 | 20250508 | 142200 | 5601969050 | 36900 | 36950 | 36950 | 36900 | 1684 |
| 246 | 20250508 | 142100 | 5539826850 | 36950 | 36950 | 36950 | 36900 | 293 |
| 247 | 20250508 | 142000 | 5529002900 | 36900 | 36950 | 36950 | 36900 | 1227 |
| 248 | 20250508 | 141900 | 5483683600 | 36900 | 36800 | 36950 | 36800 | 3112 |
| 249 | 20250508 | 141800 | 5368880050 | 36800 | 36750 | 36800 | 36750 | 744 |
| 250 | 20250508 | 141700 | 5341529850 | 36800 | 36850 | 36850 | 36800 | 1128 |
| 251 | 20250508 | 141600 | 5300016000 | 36850 | 36800 | 36850 | 36800 | 222 |
| 252 | 20250508 | 141500 | 5291836150 | 36800 | 36700 | 36800 | 36700 | 1190 |
| 253 | 20250508 | 141400 | 5248057150 | 36750 | 36650 | 36750 | 36650 | 1110 |
| 254 | 20250508 | 141300 | 5207363600 | 36600 | 36600 | 36600 | 36500 | 1257 |
| 255 | 20250508 | 141200 | 5161455100 | 36650 | 36600 | 36650 | 36600 | 490 |
| 256 | 20250508 | 141100 | 5143517650 | 36600 | 36650 | 36700 | 36600 | 347 |
| 257 | 20250508 | 141000 | 5130799500 | 36650 | 36700 | 36800 | 36650 | 1079 |
| 258 | 20250508 | 140900 | 5091195200 | 36750 | 36700 | 36800 | 36700 | 301 |
| 259 | 20250508 | 140800 | 5080132700 | 36900 | 36800 | 36900 | 36650 | 816 |
| 260 | 20250508 | 140700 | 5050146000 | 36900 | 36950 | 36950 | 36800 | 543 |
| 261 | 20250508 | 140600 | 5030122500 | 36950 | 36900 | 36950 | 36900 | 11 |
| 262 | 20250508 | 140500 | 5029716150 | 36800 | 36900 | 37000 | 36800 | 2020 |
| 263 | 20250508 | 140400 | 4955143150 | 36900 | 36900 | 36950 | 36900 | 670 |
| 264 | 20250508 | 140300 | 4930389550 | 36900 | 36900 | 36950 | 36900 | 445 |
| 265 | 20250508 | 140200 | 4913964400 | 36900 | 36900 | 36950 | 36850 | 1003 |
| 266 | 20250508 | 140100 | 4876953000 | 36850 | 36850 | 36900 | 36850 | 90 |
| 267 | 20250508 | 140000 | 4873632750 | 36900 | 36900 | 36900 | 36850 | 532 |
| 268 | 20250508 | 135900 | 4854004800 | 36900 | 36900 | 36900 | 36850 | 644 |
| 269 | 20250508 | 135800 | 4830246850 | 36850 | 36850 | 36900 | 36850 | 836 |
| 270 | 20250508 | 135700 | 4799438700 | 36850 | 36850 | 36850 | 36800 | 358 |
| 271 | 20250508 | 135600 | 4786246450 | 36900 | 36850 | 36900 | 36800 | 1091 |
| 272 | 20250508 | 135500 | 4746015600 | 36850 | 36850 | 36850 | 36850 | 342 |
| 273 | 20250508 | 135400 | 4733412900 | 36850 | 36850 | 36850 | 36800 | 1808 |
| 274 | 20250508 | 135300 | 4666793650 | 36850 | 36900 | 36900 | 36850 | 607 |
| 275 | 20250508 | 135200 | 4644399600 | 36850 | 36700 | 36850 | 36700 | 666 |
| 276 | 20250508 | 135100 | 4619864650 | 36650 | 36550 | 36850 | 36550 | 2972 |
| 277 | 20250508 | 135000 | 4510615850 | 36600 | 36450 | 36600 | 36450 | 4888 |
| 278 | 20250508 | 134900 | 4332135000 | 36450 | 36400 | 36450 | 36400 | 2552 |
| 279 | 20250508 | 134800 | 4239139450 | 36400 | 36200 | 36400 | 36200 | 3911 |
| 280 | 20250508 | 134700 | 4097235200 | 36200 | 36200 | 36200 | 36150 | 276 |
| 281 | 20250508 | 134600 | 4087247250 | 36150 | 36150 | 36150 | 36100 | 114 |
| 282 | 20250508 | 134500 | 4083126350 | 36150 | 36100 | 36150 | 36100 | 65 |
| 283 | 20250508 | 134400 | 4080777550 | 36150 | 36200 | 36200 | 36100 | 1394 |
| 284 | 20250508 | 134300 | 4030381050 | 36150 | 36200 | 36200 | 36150 | 841 |
| 285 | 20250508 | 134200 | 3999959000 | 36200 | 36200 | 36200 | 36150 | 201 |
| 286 | 20250508 | 134100 | 3992683350 | 36150 | 36200 | 36200 | 36150 | 146 |
| 287 | 20250508 | 134000 | 3987398500 | 36150 | 36200 | 36200 | 36150 | 147 |
| 288 | 20250508 | 133900 | 3982078900 | 36200 | 36150 | 36200 | 36150 | 86 |
| 289 | 20250508 | 133800 | 3978965750 | 36150 | 36200 | 36200 | 36150 | 154 |
| 290 | 20250508 | 133700 | 3973391400 | 36200 | 36150 | 36200 | 36150 | 148 |
| 291 | 20250508 | 133600 | 3968034450 | 36200 | 36150 | 36200 | 36150 | 485 |
| 292 | 20250508 | 133500 | 3950478250 | 36200 | 36200 | 36200 | 36150 | 388 |
| 293 | 20250508 | 133400 | 3936447350 | 36150 | 36150 | 36200 | 36150 | 58 |
| 294 | 20250508 | 133300 | 3934349450 | 36200 | 36150 | 36200 | 36150 | 1232 |
| 295 | 20250508 | 133200 | 3889811050 | 36150 | 36100 | 36150 | 36100 | 728 |
| 296 | 20250508 | 133100 | 3863526950 | 36100 | 36100 | 36100 | 36050 | 172 |
| 297 | 20250508 | 133000 | 3857318000 | 36100 | 36100 | 36100 | 36050 | 165 |
| 298 | 20250508 | 132900 | 3851363400 | 36050 | 36050 | 36100 | 36050 | 65 |
| 299 | 20250508 | 132800 | 3849018850 | 36100 | 36050 | 36100 | 36050 | 90 |
| 300 | 20250508 | 132700 | 3845771100 | 36050 | 36050 | 36100 | 36050 | 157 |
| 301 | 20250508 | 132600 | 3840110000 | 36050 | 36000 | 36050 | 36000 | 246 |
| 302 | 20250508 | 132500 | 3831250900 | 36050 | 36050 | 36050 | 35800 | 954 |
| 303 | 20250508 | 132400 | 3796903900 | 36100 | 36100 | 36100 | 36100 | 111 |
| 304 | 20250508 | 132300 | 3792896800 | 36100 | 36000 | 36150 | 36000 | 351 |
| 305 | 20250508 | 132200 | 3780226100 | 36100 | 36100 | 36100 | 36000 | 1247 |
| 306 | 20250508 | 132100 | 3735242100 | 36000 | 36050 | 36150 | 36000 | 739 |
| 307 | 20250508 | 132000 | 3708581350 | 36050 | 36100 | 36100 | 36050 | 1280 |
| 308 | 20250508 | 131900 | 3662388750 | 36050 | 36100 | 36100 | 36050 | 367 |
| 309 | 20250508 | 131800 | 3649147850 | 36100 | 36100 | 36100 | 36000 | 970 |
| 310 | 20250508 | 131700 | 3614168150 | 36050 | 35950 | 36100 | 35850 | 4490 |
| 311 | 20250508 | 131600 | 3452604400 | 35950 | 35900 | 35950 | 35900 | 352 |
| 312 | 20250508 | 131500 | 3439965900 | 35850 | 35900 | 35900 | 35850 | 104 |
| 313 | 20250508 | 131400 | 3436232700 | 35900 | 35900 | 35900 | 35850 | 81 |
| 314 | 20250508 | 131300 | 3433326450 | 35850 | 35900 | 35900 | 35800 | 188 |
| 315 | 20250508 | 131200 | 3426587000 | 35900 | 35900 | 35900 | 35850 | 300 |
| 316 | 20250508 | 131100 | 3415824500 | 35900 | 35850 | 35900 | 35850 | 65 |
| 317 | 20250508 | 131000 | 3413491750 | 35850 | 35850 | 35900 | 35850 | 50 |
| 318 | 20250508 | 130900 | 3411697400 | 35900 | 35850 | 35900 | 35850 | 28 |
| 319 | 20250508 | 130800 | 3410692550 | 35850 | 35850 | 35900 | 35850 | 135 |
| 320 | 20250508 | 130700 | 3405847950 | 35850 | 35850 | 35850 | 35800 | 71 |
| 321 | 20250508 | 130600 | 3403302800 | 35800 | 35800 | 35800 | 35800 | 19 |
| 322 | 20250508 | 130500 | 3402622600 | 35850 | 35800 | 35850 | 35800 | 96 |
| 323 | 20250508 | 130400 | 3399183100 | 35800 | 35850 | 35850 | 35800 | 54 |
| 324 | 20250508 | 130300 | 3397248950 | 35850 | 35850 | 35850 | 35850 | 22 |
| 325 | 20250508 | 130200 | 3396460250 | 35850 | 35800 | 35900 | 35800 | 355 |
| 326 | 20250508 | 130100 | 3383745750 | 35800 | 35850 | 35850 | 35800 | 16 |
| 327 | 20250508 | 130000 | 3383172450 | 35850 | 35800 | 35900 | 35800 | 165 |
| 328 | 20250508 | 125900 | 3377258050 | 35650 | 35800 | 35850 | 35600 | 247 |
| 329 | 20250508 | 125800 | 3368414200 | 35800 | 35850 | 35850 | 35800 | 925 |
| 330 | 20250508 | 125700 | 3335297500 | 35800 | 35800 | 35800 | 35800 | 1 |
| 331 | 20250508 | 125600 | 3335261700 | 35850 | 35850 | 35850 | 35800 | 739 |
| 332 | 20250508 | 125500 | 3308780400 | 35850 | 35850 | 35850 | 35850 | 4 |
| 333 | 20250508 | 125400 | 3308637000 | 35900 | 35900 | 35900 | 35900 | 0 |
| 334 | 20250508 | 125300 | 3308637000 | 35900 | 35850 | 35900 | 35850 | 37 |
| 335 | 20250508 | 125200 | 3307309100 | 35850 | 35900 | 35900 | 35850 | 48 |
| 336 | 20250508 | 125100 | 3305587750 | 35900 | 35950 | 35950 | 35850 | 189 |
| 337 | 20250508 | 125000 | 3298802650 | 35950 | 35850 | 35950 | 35850 | 552 |
| 338 | 20250508 | 124900 | 3278984400 | 35850 | 35900 | 35900 | 35850 | 115 |
| 339 | 20250508 | 124800 | 3274860200 | 35900 | 35900 | 35900 | 35900 | 427 |
| 340 | 20250508 | 124700 | 3259530900 | 35950 | 35900 | 35950 | 35900 | 354 |
| 341 | 20250508 | 124600 | 3246820900 | 35900 | 35850 | 35900 | 35850 | 83 |
| 342 | 20250508 | 124500 | 3243841800 | 35850 | 35850 | 35900 | 35850 | 37 |
| 343 | 20250508 | 124400 | 3242515300 | 35850 | 35850 | 35850 | 35850 | 276 |
| 344 | 20250508 | 124300 | 3232620700 | 35850 | 35900 | 35900 | 35800 | 59 |
| 345 | 20250508 | 124200 | 3230503050 | 35850 | 35850 | 35850 | 35850 | 36 |
| 346 | 20250508 | 124100 | 3229212450 | 35850 | 35900 | 35900 | 35800 | 263 |
| 347 | 20250508 | 124000 | 3219791050 | 35850 | 35850 | 35850 | 35850 | 51 |
| 348 | 20250508 | 123900 | 3217962700 | 35850 | 35900 | 35900 | 35850 | 169 |
| 349 | 20250508 | 123800 | 3211895650 | 35850 | 35850 | 35850 | 35850 | 53 |
| 350 | 20250508 | 123700 | 3209995600 | 35850 | 35850 | 35900 | 35850 | 7 |
| 351 | 20250508 | 123600 | 3209744550 | 35850 | 35850 | 35850 | 35850 | 3 |
| 352 | 20250508 | 123500 | 3209637000 | 35850 | 35800 | 35850 | 35600 | 106 |
| 353 | 20250508 | 123400 | 3205845400 | 35800 | 35800 | 35850 | 35800 | 56 |
| 354 | 20250508 | 123300 | 3203838200 | 35800 | 35800 | 35800 | 35800 | 180 |
| 355 | 20250508 | 123200 | 3197394200 | 35850 | 35800 | 35900 | 35350 | 1976 |
| 356 | 20250508 | 123100 | 3127159850 | 35800 | 35850 | 35850 | 35800 | 20 |
| 357 | 20250508 | 123000 | 3126443100 | 35850 | 35800 | 35850 | 35800 | 247 |
| 358 | 20250508 | 122900 | 3117600400 | 35800 | 35850 | 35850 | 35800 | 130 |
| 359 | 20250508 | 122800 | 3112945000 | 35800 | 35900 | 35900 | 35800 | 843 |
| 360 | 20250508 | 122700 | 3082735200 | 35900 | 35950 | 35950 | 35900 | 866 |
| 361 | 20250508 | 122600 | 3051621450 | 36000 | 35950 | 36000 | 35950 | 234 |
| 362 | 20250508 | 122500 | 3043207450 | 35950 | 35950 | 35950 | 35950 | 220 |
| 363 | 20250508 | 122400 | 3035298450 | 36000 | 36000 | 36050 | 36000 | 509 |
| 364 | 20250508 | 122300 | 3016974350 | 35950 | 35950 | 35950 | 35900 | 227 |
| 365 | 20250508 | 122200 | 3008815500 | 35950 | 35950 | 35950 | 35900 | 345 |
| 366 | 20250508 | 122100 | 2996416600 | 35950 | 35900 | 36000 | 35900 | 419 |
| 367 | 20250508 | 122000 | 2981370000 | 35900 | 35950 | 36100 | 35850 | 2574 |
| 368 | 20250508 | 121900 | 2888719100 | 35950 | 35950 | 35950 | 35900 | 928 |
| 369 | 20250508 | 121800 | 2855366650 | 35950 | 35950 | 35950 | 35900 | 644 |
| 370 | 20250508 | 121700 | 2832245400 | 35950 | 35900 | 35950 | 35900 | 1141 |
| 371 | 20250508 | 121600 | 2791226600 | 35950 | 36000 | 36000 | 35950 | 126 |
| 372 | 20250508 | 121500 | 2786696850 | 36000 | 36000 | 36000 | 35950 | 1341 |
| 373 | 20250508 | 121400 | 2738421300 | 35950 | 35950 | 36000 | 35950 | 58 |
| 374 | 20250508 | 121300 | 2736334300 | 35900 | 35850 | 36000 | 35850 | 1842 |
| 375 | 20250508 | 121200 | 2670174900 | 35850 | 35850 | 35850 | 35800 | 127 |
| 376 | 20250508 | 121100 | 2665622950 | 35850 | 35800 | 35850 | 35800 | 1335 |
| 377 | 20250508 | 121000 | 2617773800 | 35800 | 35800 | 35850 | 35750 | 131 |
| 378 | 20250508 | 120900 | 2613084450 | 35800 | 35800 | 35800 | 35800 | 143 |
| 379 | 20250508 | 120800 | 2607965050 | 35800 | 35700 | 35800 | 35700 | 668 |
| 380 | 20250508 | 120700 | 2584071450 | 35700 | 35800 | 35800 | 35700 | 513 |
| 381 | 20250508 | 120600 | 2565757250 | 35800 | 35850 | 35850 | 35800 | 285 |
| 382 | 20250508 | 120500 | 2555551700 | 35800 | 35800 | 35800 | 35800 | 305 |
| 383 | 20250508 | 120400 | 2544632700 | 35800 | 35800 | 35850 | 35700 | 557 |
| 384 | 20250508 | 120300 | 2524708550 | 35800 | 35850 | 35850 | 35800 | 24 |
| 385 | 20250508 | 120200 | 2523848350 | 35850 | 35850 | 35850 | 35800 | 378 |
| 386 | 20250508 | 120100 | 2510298900 | 35850 | 35850 | 35850 | 35800 | 61 |
| 387 | 20250508 | 120000 | 2508112150 | 35900 | 35750 | 35900 | 35750 | 278 |
| 388 | 20250508 | 115900 | 2498147850 | 35800 | 35700 | 35800 | 35700 | 1815 |
| 389 | 20250508 | 115800 | 2433282700 | 35700 | 35750 | 35750 | 35700 | 730 |
| 390 | 20250508 | 115700 | 2407218850 | 35700 | 35700 | 35750 | 35700 | 799 |
| 391 | 20250508 | 115600 | 2378693300 | 35700 | 35750 | 35750 | 35700 | 67 |
| 392 | 20250508 | 115500 | 2376298100 | 35750 | 35750 | 35750 | 35750 | 443 |
| 393 | 20250508 | 115400 | 2360460850 | 35800 | 35750 | 35800 | 35700 | 484 |
| 394 | 20250508 | 115300 | 2343161650 | 35700 | 35650 | 35700 | 35650 | 199 |
| 395 | 20250508 | 115200 | 2336058950 | 35700 | 35750 | 35900 | 35650 | 1143 |
| 396 | 20250508 | 115100 | 2295084250 | 35800 | 35700 | 35800 | 35700 | 560 |
| 397 | 20250508 | 115000 | 2275063200 | 35700 | 35600 | 35700 | 35600 | 182 |
| 398 | 20250508 | 114900 | 2268581900 | 35700 | 35600 | 35800 | 35600 | 789 |
| 399 | 20250508 | 114800 | 2240375250 | 35650 | 35650 | 35700 | 35600 | 415 |
| 400 | 20250508 | 114700 | 2225590650 | 35650 | 35600 | 35700 | 35600 | 217 |
| 401 | 20250508 | 114600 | 2217849550 | 35600 | 35450 | 35700 | 35450 | 2223 |
| 402 | 20250508 | 114500 | 2138858050 | 35500 | 35350 | 35500 | 35250 | 3662 |
| 403 | 20250508 | 114400 | 2008984500 | 35350 | 35300 | 35350 | 35300 | 245 |
| 404 | 20250508 | 114300 | 2000326450 | 35350 | 35150 | 35350 | 35150 | 3028 |
| 405 | 20250508 | 114200 | 1893609900 | 35150 | 35100 | 35200 | 35100 | 2671 |
| 406 | 20250508 | 114100 | 1799690400 | 35100 | 35050 | 35100 | 35050 | 707 |
| 407 | 20250508 | 114000 | 1774908850 | 35000 | 35000 | 35050 | 35000 | 22 |
| 408 | 20250508 | 113900 | 1774138700 | 35050 | 34950 | 35050 | 34950 | 63 |
| 409 | 20250508 | 113800 | 1771933650 | 34950 | 34900 | 35000 | 34900 | 118 |
| 410 | 20250508 | 113700 | 1767805300 | 34900 | 34850 | 34900 | 34850 | 32 |
| 411 | 20250508 | 113600 | 1766688900 | 35000 | 34950 | 35000 | 34900 | 92 |
| 412 | 20250508 | 113500 | 1763471350 | 34900 | 34950 | 34950 | 34900 | 369 |
| 413 | 20250508 | 113400 | 1750584600 | 34950 | 34900 | 34950 | 34900 | 373 |
| 414 | 20250508 | 113300 | 1737553000 | 34950 | 34800 | 34950 | 34800 | 198 |
| 415 | 20250508 | 113200 | 1730646850 | 34800 | 34800 | 34950 | 34800 | 853 |
| 416 | 20250508 | 113100 | 1700943900 | 34800 | 34800 | 34900 | 34700 | 1123 |
| 417 | 20250508 | 113000 | 1661833950 | 34800 | 34800 | 34800 | 34750 | 200 |
| 418 | 20250508 | 112900 | 1654874350 | 34800 | 34750 | 34800 | 34750 | 89 |
| 419 | 20250508 | 112800 | 1651777550 | 34750 | 34750 | 34800 | 34750 | 43 |
| 420 | 20250508 | 112700 | 1650281450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 421 | 20250508 | 112600 | 1650281450 | 34850 | 34800 | 34850 | 34800 | 168 |
| 422 | 20250508 | 112500 | 1644429700 | 34800 | 34750 | 34800 | 34750 | 14 |
| 423 | 20250508 | 112400 | 1643943150 | 34750 | 34750 | 34750 | 34750 | 1 |
| 424 | 20250508 | 112300 | 1643908400 | 34850 | 34700 | 34850 | 34700 | 204 |
| 425 | 20250508 | 112200 | 1636814000 | 34700 | 34700 | 34700 | 34700 | 8 |
| 426 | 20250508 | 112100 | 1636536400 | 34700 | 34900 | 34900 | 34700 | 271 |
| 427 | 20250508 | 112000 | 1627097400 | 34850 | 34800 | 34850 | 34800 | 17 |
| 428 | 20250508 | 111900 | 1626505000 | 34700 | 34700 | 34850 | 34700 | 31 |
| 429 | 20250508 | 111800 | 1625429150 | 34850 | 34700 | 34850 | 34600 | 426 |
| 430 | 20250508 | 111700 | 1610661550 | 34650 | 34900 | 34900 | 34650 | 776 |
| 431 | 20250508 | 111600 | 1583710800 | 34950 | 34900 | 34950 | 34900 | 29 |
| 432 | 20250508 | 111500 | 1582698650 | 34900 | 34850 | 34900 | 34850 | 23 |
| 433 | 20250508 | 111400 | 1581896000 | 34900 | 34950 | 34950 | 34900 | 335 |
| 434 | 20250508 | 111300 | 1570190950 | 34950 | 35000 | 35000 | 34950 | 149 |
| 435 | 20250508 | 111200 | 1564981000 | 34950 | 34950 | 35000 | 34950 | 92 |
| 436 | 20250508 | 111100 | 1561761100 | 35000 | 34950 | 35000 | 34950 | 35 |
| 437 | 20250508 | 111000 | 1560536500 | 35000 | 34950 | 35000 | 34950 | 68 |
| 438 | 20250508 | 110900 | 1558156900 | 34950 | 34950 | 34950 | 34950 | 10 |
| 439 | 20250508 | 110800 | 1557807400 | 34950 | 34950 | 35000 | 34950 | 379 |
| 440 | 20250508 | 110700 | 1544557750 | 35000 | 35000 | 35000 | 34950 | 66 |
| 441 | 20250508 | 110600 | 1542248250 | 34950 | 34950 | 34950 | 34950 | 8 |
| 442 | 20250508 | 110500 | 1541968650 | 35000 | 34950 | 35050 | 34950 | 317 |
| 443 | 20250508 | 110400 | 1530861350 | 34950 | 35000 | 35000 | 34950 | 20 |
| 444 | 20250508 | 110300 | 1530161850 | 35000 | 35050 | 35050 | 35000 | 127 |
| 445 | 20250508 | 110200 | 1525713250 | 35050 | 35000 | 35100 | 35000 | 96 |
| 446 | 20250508 | 110100 | 1522346750 | 35000 | 34950 | 35000 | 34950 | 22 |
| 447 | 20250508 | 110000 | 1521577650 | 34950 | 35050 | 35050 | 34950 | 187 |
| 448 | 20250508 | 105900 | 1515024350 | 35000 | 35000 | 35050 | 35000 | 25 |
| 449 | 20250508 | 105800 | 1514148850 | 35000 | 34950 | 35000 | 34950 | 166 |
| 450 | 20250508 | 105700 | 1508343550 | 35000 | 35000 | 35000 | 35000 | 100 |
| 451 | 20250508 | 105600 | 1504843550 | 35000 | 34950 | 35000 | 34950 | 46 |
| 452 | 20250508 | 105500 | 1503234900 | 34950 | 34950 | 34950 | 34950 | 11 |
| 453 | 20250508 | 105400 | 1502850450 | 35050 | 34900 | 35050 | 34900 | 67 |
| 454 | 20250508 | 105300 | 1500509000 | 34900 | 34900 | 34950 | 34900 | 153 |
| 455 | 20250508 | 105200 | 1495167950 | 35000 | 34900 | 35000 | 34900 | 833 |
| 456 | 20250508 | 105100 | 1466035600 | 34900 | 34950 | 34950 | 34900 | 11 |
| 457 | 20250508 | 105000 | 1465651200 | 34950 | 34950 | 34950 | 34950 | 161 |
| 458 | 20250508 | 104900 | 1460024250 | 34950 | 34900 | 34950 | 34900 | 609 |
| 459 | 20250508 | 104800 | 1438740550 | 34950 | 34850 | 34950 | 34850 | 215 |
| 460 | 20250508 | 104700 | 1431240050 | 34900 | 34850 | 34900 | 34850 | 97 |
| 461 | 20250508 | 104600 | 1427856250 | 34850 | 34850 | 34850 | 34800 | 431 |
| 462 | 20250508 | 104500 | 1412836400 | 34800 | 34850 | 34850 | 34800 | 177 |
| 463 | 20250508 | 104400 | 1406668800 | 34800 | 34800 | 34800 | 34800 | 47 |
| 464 | 20250508 | 104300 | 1405033200 | 34750 | 34750 | 34750 | 34750 | 11 |
| 465 | 20250508 | 104200 | 1404650950 | 34750 | 34750 | 34750 | 34750 | 1 |
| 466 | 20250508 | 104100 | 1404616200 | 34800 | 34850 | 34900 | 34800 | 160 |
| 467 | 20250508 | 104000 | 1399046400 | 34900 | 34850 | 34900 | 34850 | 235 |
| 468 | 20250508 | 103900 | 1390846350 | 34850 | 34850 | 34850 | 34850 | 9 |
| 469 | 20250508 | 103800 | 1390532700 | 34850 | 34800 | 34850 | 34800 | 245 |
| 470 | 20250508 | 103700 | 1381999850 | 34800 | 34800 | 34850 | 34800 | 13 |
| 471 | 20250508 | 103600 | 1381547400 | 34800 | 34800 | 34800 | 34800 | 2 |
| 472 | 20250508 | 103500 | 1381477800 | 34800 | 34850 | 34850 | 34800 | 28 |
| 473 | 20250508 | 103400 | 1380502350 | 34750 | 34850 | 34850 | 34750 | 8 |
| 474 | 20250508 | 103300 | 1380224150 | 34950 | 34950 | 34950 | 34900 | 24 |
| 475 | 20250508 | 103200 | 1379385400 | 34950 | 34950 | 35000 | 34650 | 421 |
| 476 | 20250508 | 103100 | 1364722000 | 34950 | 35000 | 35000 | 34950 | 357 |
| 477 | 20250508 | 103000 | 1352244750 | 35000 | 35100 | 35100 | 34700 | 975 |
| 478 | 20250508 | 102900 | 1318210700 | 35200 | 35000 | 35200 | 35000 | 1840 |
| 479 | 20250508 | 102800 | 1253663650 | 34850 | 35050 | 35050 | 34850 | 374 |
| 480 | 20250508 | 102700 | 1240582300 | 35000 | 35050 | 35100 | 35000 | 298 |
| 481 | 20250508 | 102600 | 1230131850 | 35050 | 35050 | 35050 | 35000 | 72 |
| 482 | 20250508 | 102500 | 1227608300 | 35100 | 35000 | 35100 | 35000 | 863 |
| 483 | 20250508 | 102400 | 1197365550 | 35000 | 34850 | 35000 | 34850 | 1403 |
| 484 | 20250508 | 102300 | 1148329450 | 34800 | 34800 | 34850 | 34800 | 239 |
| 485 | 20250508 | 102200 | 1140003300 | 34850 | 34800 | 34850 | 34800 | 255 |
| 486 | 20250508 | 102100 | 1131119300 | 34750 | 34700 | 34800 | 34700 | 2118 |
| 487 | 20250508 | 102000 | 1057500800 | 34700 | 34700 | 34750 | 34700 | 787 |
| 488 | 20250508 | 101900 | 1030161800 | 34675 | 34650 | 34675 | 34650 | 201 |
| 489 | 20250508 | 101800 | 1023197100 | 34650 | 34700 | 34700 | 34650 | 1062 |
| 490 | 20250508 | 101700 | 986348000 | 34700 | 34700 | 34700 | 34700 | 577 |
| 491 | 20250508 | 101600 | 966326100 | 34700 | 34650 | 34700 | 34650 | 35 |
| 492 | 20250508 | 101500 | 965112400 | 34650 | 34650 | 34700 | 34650 | 14 |
| 493 | 20250508 | 101400 | 964627250 | 34650 | 34650 | 34700 | 34650 | 198 |
| 494 | 20250508 | 101300 | 957765750 | 34650 | 34600 | 34650 | 34600 | 13 |
| 495 | 20250508 | 101200 | 957315750 | 34650 | 34600 | 34650 | 34600 | 1697 |
| 496 | 20250508 | 101100 | 898594050 | 34600 | 34550 | 34600 | 34500 | 228 |
| 497 | 20250508 | 101000 | 890708800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 498 | 20250508 | 100900 | 890708800 | 34550 | 34550 | 34550 | 34550 | 11 |
| 499 | 20250508 | 100800 | 890328750 | 34550 | 34500 | 34550 | 34500 | 46 |
| 500 | 20250508 | 100700 | 888739850 | 34500 | 34500 | 34500 | 34500 | 1 |
| 501 | 20250508 | 100600 | 888705350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 502 | 20250508 | 100500 | 888705350 | 34600 | 34550 | 34600 | 34550 | 40 |
| 503 | 20250508 | 100400 | 887323300 | 34550 | 34600 | 34600 | 34550 | 162 |
| 504 | 20250508 | 100300 | 881726050 | 34600 | 34600 | 34600 | 34600 | 16 |
| 505 | 20250508 | 100200 | 881172450 | 34600 | 34550 | 34600 | 34550 | 35 |
| 506 | 20250508 | 100100 | 879961600 | 34550 | 34550 | 34550 | 34500 | 12 |
| 507 | 20250508 | 100000 | 879547200 | 34600 | 34600 | 34600 | 34600 | 21 |
| 508 | 20250508 | 095900 | 878820600 | 34600 | 34600 | 34600 | 34600 | 29 |
| 509 | 20250508 | 095800 | 877817200 | 34600 | 34600 | 34600 | 34600 | 27 |
| 510 | 20250508 | 095700 | 876883000 | 34600 | 34600 | 34600 | 34600 | 27 |
| 511 | 20250508 | 095600 | 875948800 | 34600 | 34550 | 34600 | 34550 | 62 |
| 512 | 20250508 | 095500 | 873805100 | 34650 | 34650 | 34650 | 34650 | 1 |
| 513 | 20250508 | 095400 | 873770450 | 34600 | 34600 | 34650 | 34600 | 32 |
| 514 | 20250508 | 095300 | 872663050 | 34550 | 34550 | 34550 | 34550 | 0 |
| 515 | 20250508 | 095200 | 872663050 | 34550 | 34500 | 34600 | 34500 | 1761 |
| 516 | 20250508 | 095100 | 811770450 | 34450 | 34450 | 34450 | 34450 | 38 |
| 517 | 20250508 | 095000 | 810461350 | 34450 | 34500 | 34500 | 34450 | 123 |
| 518 | 20250508 | 094900 | 806219700 | 34500 | 34500 | 34500 | 34500 | 31 |
| 519 | 20250508 | 094800 | 805150200 | 34500 | 34500 | 34500 | 34500 | 5 |
| 520 | 20250508 | 094700 | 804977700 | 34450 | 34450 | 34500 | 34450 | 38 |
| 521 | 20250508 | 094600 | 803667350 | 34500 | 34450 | 34500 | 34450 | 15 |
| 522 | 20250508 | 094500 | 803150350 | 34500 | 34450 | 34500 | 34450 | 132 |
| 523 | 20250508 | 094400 | 798598950 | 34500 | 34500 | 34500 | 34500 | 64 |
| 524 | 20250508 | 094300 | 796390950 | 34500 | 34500 | 34500 | 34500 | 165 |
| 525 | 20250508 | 094200 | 790698450 | 34500 | 34500 | 34500 | 34500 | 331 |
| 526 | 20250508 | 094100 | 779278950 | 34500 | 34550 | 34550 | 34500 | 137 |
| 527 | 20250508 | 094000 | 774551250 | 34500 | 34550 | 34550 | 34500 | 58 |
| 528 | 20250508 | 093900 | 772547750 | 34550 | 34500 | 34550 | 34500 | 641 |
| 529 | 20250508 | 093800 | 750401350 | 34550 | 34550 | 34550 | 34550 | 85 |
| 530 | 20250508 | 093700 | 747464600 | 34500 | 34500 | 34500 | 34500 | 164 |
| 531 | 20250508 | 093600 | 741806600 | 34500 | 34500 | 34500 | 34500 | 478 |
| 532 | 20250508 | 093500 | 725315600 | 34550 | 34550 | 34550 | 34500 | 87 |
| 533 | 20250508 | 093400 | 722309800 | 34550 | 34500 | 34550 | 34500 | 43 |
| 534 | 20250508 | 093300 | 720826250 | 34500 | 34500 | 34500 | 34500 | 8 |
| 535 | 20250508 | 093200 | 720550250 | 34550 | 34550 | 34550 | 34550 | 228 |
| 536 | 20250508 | 093100 | 712672850 | 34550 | 34550 | 34550 | 34550 | 356 |
| 537 | 20250508 | 093000 | 700373050 | 34550 | 34400 | 34550 | 34400 | 542 |
| 538 | 20250508 | 092900 | 681710700 | 34400 | 34400 | 34400 | 34350 | 215 |
| 539 | 20250508 | 092800 | 674315600 | 34400 | 34400 | 34400 | 34400 | 215 |
| 540 | 20250508 | 092700 | 666919600 | 34350 | 34300 | 34350 | 34300 | 19 |
| 541 | 20250508 | 092600 | 666267050 | 34300 | 34300 | 34300 | 34250 | 299 |
| 542 | 20250508 | 092500 | 656012550 | 34250 | 34250 | 34250 | 34200 | 386 |
| 543 | 20250508 | 092400 | 642793000 | 34250 | 34250 | 34250 | 34250 | 773 |
| 544 | 20250508 | 092300 | 616317750 | 34300 | 34300 | 34300 | 34300 | 29 |
| 545 | 20250508 | 092200 | 615323050 | 34300 | 34300 | 34300 | 34300 | 7 |
| 546 | 20250508 | 092100 | 615082950 | 34350 | 34350 | 34350 | 34350 | 30 |
| 547 | 20250508 | 092000 | 614052450 | 34350 | 34250 | 34350 | 34250 | 85 |
| 548 | 20250508 | 091900 | 611137450 | 34250 | 34150 | 34250 | 34150 | 207 |
| 549 | 20250508 | 091800 | 604050200 | 34150 | 34200 | 34200 | 34150 | 62 |
| 550 | 20250508 | 091700 | 601929950 | 34150 | 34100 | 34150 | 34100 | 65 |
| 551 | 20250508 | 091600 | 599713250 | 34100 | 34250 | 34250 | 34100 | 486 |
| 552 | 20250508 | 091500 | 583098250 | 34250 | 34250 | 34250 | 34250 | 74 |
| 553 | 20250508 | 091400 | 580563750 | 34300 | 34100 | 34300 | 34100 | 163 |
| 554 | 20250508 | 091300 | 574994350 | 34100 | 34150 | 34150 | 34050 | 528 |
| 555 | 20250508 | 091200 | 557001400 | 34150 | 34250 | 34300 | 34150 | 2076 |
| 556 | 20250508 | 091100 | 486035950 | 34300 | 34250 | 34300 | 34250 | 337 |
| 557 | 20250508 | 091000 | 474492000 | 34350 | 34350 | 34350 | 34200 | 1270 |
| 558 | 20250508 | 090900 | 430926650 | 34350 | 34400 | 34400 | 34350 | 783 |
| 559 | 20250508 | 090800 | 404028800 | 34450 | 34400 | 34450 | 34400 | 639 |
| 560 | 20250508 | 090700 | 382046900 | 34450 | 34450 | 34450 | 34400 | 264 |
| 561 | 20250508 | 090600 | 372965050 | 34400 | 34450 | 34450 | 34400 | 674 |
| 562 | 20250508 | 090500 | 349778050 | 34450 | 34500 | 34550 | 34450 | 851 |
| 563 | 20250508 | 090400 | 320429400 | 34450 | 34500 | 34850 | 34400 | 684 |
| 564 | 20250508 | 090300 | 296819000 | 34500 | 34400 | 34500 | 34400 | 467 |
| 565 | 20250508 | 090200 | 280738250 | 34350 | 34550 | 34600 | 34350 | 2927 |
| 566 | 20250508 | 090100 | 179927100 | 34600 | 34850 | 34850 | 34550 | 2827 |
| 567 | 20250508 | 090000 | 82036500 | 34750 | 34950 | 34950 | 34700 | 2357 |