37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250509 | 203000 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 8815 |
| 3 | 20250509 | 202900 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 4 | 20250509 | 202800 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 5 | 20250509 | 202700 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 6 | 20250509 | 202600 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 7 | 20250509 | 202500 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 8 | 20250509 | 202400 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 9 | 20250509 | 202300 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 10 | 20250509 | 202200 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 11 | 20250509 | 202100 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 12 | 20250509 | 202000 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 13 | 20250509 | 201900 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 14 | 20250509 | 201800 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 15 | 20250509 | 201700 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 16 | 20250509 | 201600 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 17 | 20250509 | 201500 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 18 | 20250509 | 201400 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 19 | 20250509 | 201300 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 20 | 20250509 | 201200 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 21 | 20250509 | 201100 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 22 | 20250509 | 201000 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 23 | 20250509 | 200900 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 24 | 20250509 | 200800 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 25 | 20250509 | 200700 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 26 | 20250509 | 200600 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 27 | 20250509 | 200500 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 28 | 20250509 | 200400 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 29 | 20250509 | 200300 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 30 | 20250509 | 200200 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 31 | 20250509 | 200100 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 32 | 20250509 | 200000 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 8815 |
| 33 | 20250509 | 195900 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 34 | 20250509 | 195800 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 35 | 20250509 | 195700 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 36 | 20250509 | 195600 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 37 | 20250509 | 195500 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 38 | 20250509 | 195400 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 39 | 20250509 | 195300 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 40 | 20250509 | 195200 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 41 | 20250509 | 195100 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 42 | 20250509 | 195000 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 43 | 20250509 | 194900 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 44 | 20250509 | 194800 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 45 | 20250509 | 194700 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 46 | 20250509 | 194600 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 47 | 20250509 | 194500 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 48 | 20250509 | 194400 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 49 | 20250509 | 194300 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 50 | 20250509 | 194200 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 51 | 20250509 | 194100 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 52 | 20250509 | 194000 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 53 | 20250509 | 193900 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 54 | 20250509 | 193800 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 55 | 20250509 | 193700 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 56 | 20250509 | 193600 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 57 | 20250509 | 193500 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 58 | 20250509 | 193400 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 59 | 20250509 | 193300 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 60 | 20250509 | 193200 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 61 | 20250509 | 193100 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 62 | 20250509 | 193000 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 8815 |
| 63 | 20250509 | 192900 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 64 | 20250509 | 192800 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 65 | 20250509 | 192700 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 66 | 20250509 | 192600 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 67 | 20250509 | 192500 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 68 | 20250509 | 192400 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 69 | 20250509 | 192300 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 70 | 20250509 | 192200 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 71 | 20250509 | 192100 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 72 | 20250509 | 192000 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 73 | 20250509 | 191900 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 74 | 20250509 | 191800 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 75 | 20250509 | 191700 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 76 | 20250509 | 191600 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 77 | 20250509 | 191500 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 78 | 20250509 | 191400 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 79 | 20250509 | 191300 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 80 | 20250509 | 191200 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 81 | 20250509 | 191100 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 82 | 20250509 | 191000 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 83 | 20250509 | 190900 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 84 | 20250509 | 190800 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 85 | 20250509 | 190700 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 86 | 20250509 | 190600 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 87 | 20250509 | 190500 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 88 | 20250509 | 190400 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 89 | 20250509 | 190300 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 90 | 20250509 | 190200 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 91 | 20250509 | 190100 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 92 | 20250509 | 190000 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 8815 |
| 93 | 20250509 | 185900 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 94 | 20250509 | 185800 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 95 | 20250509 | 185700 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 96 | 20250509 | 185600 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 97 | 20250509 | 185500 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 98 | 20250509 | 185400 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 99 | 20250509 | 185300 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 100 | 20250509 | 185200 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 101 | 20250509 | 185100 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 102 | 20250509 | 185000 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 103 | 20250509 | 184900 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 104 | 20250509 | 184800 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 105 | 20250509 | 184700 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 106 | 20250509 | 184600 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 107 | 20250509 | 184500 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 108 | 20250509 | 184400 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 109 | 20250509 | 184300 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 110 | 20250509 | 184200 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 111 | 20250509 | 184100 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 112 | 20250509 | 184000 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 113 | 20250509 | 183900 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 114 | 20250509 | 183800 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 115 | 20250509 | 183700 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 116 | 20250509 | 183600 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 117 | 20250509 | 183500 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 118 | 20250509 | 183400 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 119 | 20250509 | 183300 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 120 | 20250509 | 183200 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 121 | 20250509 | 183100 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 122 | 20250509 | 183000 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 8815 |
| 123 | 20250509 | 182900 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 124 | 20250509 | 182800 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 125 | 20250509 | 182700 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 126 | 20250509 | 182600 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 127 | 20250509 | 182500 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 128 | 20250509 | 182400 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 129 | 20250509 | 182300 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 130 | 20250509 | 182200 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 131 | 20250509 | 182100 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 132 | 20250509 | 182000 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 133 | 20250509 | 181900 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 134 | 20250509 | 181800 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 135 | 20250509 | 181700 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 136 | 20250509 | 181600 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 137 | 20250509 | 181500 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 138 | 20250509 | 181400 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 139 | 20250509 | 181300 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 140 | 20250509 | 181200 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 141 | 20250509 | 181100 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 142 | 20250509 | 181000 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 143 | 20250509 | 180900 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 144 | 20250509 | 180800 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 145 | 20250509 | 180700 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 146 | 20250509 | 180600 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 147 | 20250509 | 180500 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 148 | 20250509 | 180400 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 149 | 20250509 | 180300 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 150 | 20250509 | 180200 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 151 | 20250509 | 180100 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 152 | 20250509 | 180000 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 8815 |
| 153 | 20250509 | 175900 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 154 | 20250509 | 175800 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 155 | 20250509 | 175700 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 156 | 20250509 | 175600 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 157 | 20250509 | 175500 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 158 | 20250509 | 175400 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 159 | 20250509 | 175300 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 160 | 20250509 | 175200 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 161 | 20250509 | 175100 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 162 | 20250509 | 175000 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 163 | 20250509 | 174900 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 164 | 20250509 | 174800 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 165 | 20250509 | 174700 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 166 | 20250509 | 174600 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 167 | 20250509 | 174500 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 168 | 20250509 | 174400 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 169 | 20250509 | 174300 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 170 | 20250509 | 174200 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 171 | 20250509 | 174100 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 172 | 20250509 | 174000 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 173 | 20250509 | 173900 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 174 | 20250509 | 173800 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 175 | 20250509 | 173700 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 176 | 20250509 | 173600 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 177 | 20250509 | 173500 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 178 | 20250509 | 173400 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 179 | 20250509 | 173300 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 180 | 20250509 | 173200 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 181 | 20250509 | 173100 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 182 | 20250509 | 173000 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 8815 |
| 183 | 20250509 | 172900 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 184 | 20250509 | 172800 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 185 | 20250509 | 172700 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 186 | 20250509 | 172600 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 187 | 20250509 | 172500 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 188 | 20250509 | 172400 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 189 | 20250509 | 172300 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 190 | 20250509 | 172200 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 191 | 20250509 | 172100 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 192 | 20250509 | 172000 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 193 | 20250509 | 171900 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 194 | 20250509 | 171800 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 195 | 20250509 | 171700 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 196 | 20250509 | 171600 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 197 | 20250509 | 171500 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 198 | 20250509 | 171400 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 199 | 20250509 | 171300 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 200 | 20250509 | 171200 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 201 | 20250509 | 171100 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 202 | 20250509 | 171000 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 203 | 20250509 | 170900 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 204 | 20250509 | 170800 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 205 | 20250509 | 170700 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 206 | 20250509 | 170600 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 207 | 20250509 | 170500 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 208 | 20250509 | 170400 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 209 | 20250509 | 170300 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 210 | 20250509 | 170200 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 211 | 20250509 | 170100 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 212 | 20250509 | 170000 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 8815 |
| 213 | 20250509 | 165900 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 214 | 20250509 | 165800 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 215 | 20250509 | 165700 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 216 | 20250509 | 165600 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 217 | 20250509 | 165500 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 218 | 20250509 | 165400 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 219 | 20250509 | 165300 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 220 | 20250509 | 165200 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 221 | 20250509 | 165100 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 222 | 20250509 | 165000 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 223 | 20250509 | 164900 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 224 | 20250509 | 164800 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 225 | 20250509 | 164700 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 226 | 20250509 | 164600 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 227 | 20250509 | 164500 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 228 | 20250509 | 164400 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 229 | 20250509 | 164300 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 230 | 20250509 | 164200 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 231 | 20250509 | 164100 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 232 | 20250509 | 164000 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 233 | 20250509 | 163900 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 234 | 20250509 | 163800 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 235 | 20250509 | 163700 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 236 | 20250509 | 163600 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 237 | 20250509 | 163500 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 238 | 20250509 | 163400 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 239 | 20250509 | 163300 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 240 | 20250509 | 163200 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 241 | 20250509 | 163100 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 242 | 20250509 | 163000 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 8815 |
| 243 | 20250509 | 162900 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 244 | 20250509 | 162800 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 245 | 20250509 | 162700 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 246 | 20250509 | 162600 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 247 | 20250509 | 162500 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 248 | 20250509 | 162400 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 249 | 20250509 | 162300 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 250 | 20250509 | 162200 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 251 | 20250509 | 162100 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 252 | 20250509 | 162000 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 253 | 20250509 | 161900 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 254 | 20250509 | 161800 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 255 | 20250509 | 161700 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 256 | 20250509 | 161600 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 257 | 20250509 | 161500 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 258 | 20250509 | 161400 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 259 | 20250509 | 161300 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 260 | 20250509 | 161200 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 261 | 20250509 | 161100 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 262 | 20250509 | 161000 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 263 | 20250509 | 160900 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 264 | 20250509 | 160800 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 265 | 20250509 | 160700 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 266 | 20250509 | 160600 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 267 | 20250509 | 160500 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 268 | 20250509 | 160400 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 269 | 20250509 | 160300 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 270 | 20250509 | 160200 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 271 | 20250509 | 160100 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 272 | 20250509 | 160000 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 8815 |
| 273 | 20250509 | 155900 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 274 | 20250509 | 155800 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 275 | 20250509 | 155700 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 276 | 20250509 | 155600 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 277 | 20250509 | 155500 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 278 | 20250509 | 155400 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 279 | 20250509 | 155300 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 280 | 20250509 | 155200 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 281 | 20250509 | 155100 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 282 | 20250509 | 155000 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 283 | 20250509 | 154900 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 284 | 20250509 | 154800 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 285 | 20250509 | 154700 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 286 | 20250509 | 154600 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 287 | 20250509 | 154500 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 288 | 20250509 | 154400 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 289 | 20250509 | 154300 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 290 | 20250509 | 154200 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 291 | 20250509 | 154100 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 292 | 20250509 | 154000 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 293 | 20250509 | 153900 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 294 | 20250509 | 153800 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 295 | 20250509 | 153700 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 296 | 20250509 | 153600 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 297 | 20250509 | 153500 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 298 | 20250509 | 153400 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 299 | 20250509 | 153300 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 300 | 20250509 | 153200 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 301 | 20250509 | 153100 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 0 |
| 302 | 20250509 | 153000 | 24157192175 | 43500 | 43500 | 43500 | 43500 | 17630 |
| 303 | 20250509 | 152900 | 23773739675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 304 | 20250509 | 152800 | 23773739675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 305 | 20250509 | 152700 | 23773739675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 306 | 20250509 | 152600 | 23773739675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 307 | 20250509 | 152500 | 23773739675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 308 | 20250509 | 152400 | 23773739675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 309 | 20250509 | 152300 | 23773739675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 310 | 20250509 | 152200 | 23773739675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 311 | 20250509 | 152100 | 23773739675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 312 | 20250509 | 152000 | 23773739675 | 43700 | 43700 | 43700 | 43700 | 0 |
| 313 | 20250509 | 151900 | 23773739675 | 43700 | 43750 | 43750 | 43650 | 2382 |
| 314 | 20250509 | 151800 | 23669619925 | 43750 | 43700 | 43800 | 43650 | 4511 |
| 315 | 20250509 | 151700 | 23472329525 | 43700 | 43700 | 43700 | 43600 | 836 |
| 316 | 20250509 | 151600 | 23435830125 | 43650 | 43800 | 43800 | 43600 | 5054 |
| 317 | 20250509 | 151500 | 23215051375 | 43800 | 43800 | 43800 | 43750 | 1288 |
| 318 | 20250509 | 151400 | 23158670425 | 43750 | 43750 | 43750 | 43700 | 4299 |
| 319 | 20250509 | 151300 | 22970788725 | 43750 | 43750 | 43750 | 43700 | 330 |
| 320 | 20250509 | 151200 | 22956351575 | 43750 | 43750 | 43750 | 43700 | 998 |
| 321 | 20250509 | 151100 | 22912691575 | 43750 | 43700 | 43750 | 43700 | 579 |
| 322 | 20250509 | 151000 | 22887369075 | 43700 | 43700 | 43750 | 43650 | 1110 |
| 323 | 20250509 | 150900 | 22838866775 | 43700 | 43750 | 43750 | 43700 | 956 |
| 324 | 20250509 | 150800 | 22797066575 | 43750 | 43750 | 43750 | 43700 | 883 |
| 325 | 20250509 | 150700 | 22758460875 | 43750 | 43775 | 43800 | 43700 | 1031 |
| 326 | 20250509 | 150600 | 22713365775 | 43750 | 43750 | 43800 | 43750 | 326 |
| 327 | 20250509 | 150500 | 22699103175 | 43750 | 43750 | 43800 | 43750 | 578 |
| 328 | 20250509 | 150400 | 22673810675 | 43700 | 43600 | 43700 | 43600 | 650 |
| 329 | 20250509 | 150300 | 22645433025 | 43600 | 43650 | 43650 | 43550 | 1284 |
| 330 | 20250509 | 150200 | 22589461275 | 43650 | 43650 | 43650 | 43600 | 182 |
| 331 | 20250509 | 150100 | 22581517675 | 43600 | 43600 | 43650 | 43600 | 288 |
| 332 | 20250509 | 150000 | 22568960825 | 43600 | 43650 | 43700 | 43550 | 2524 |
| 333 | 20250509 | 145900 | 22458940450 | 43650 | 43700 | 43700 | 43600 | 970 |
| 334 | 20250509 | 145800 | 22416590950 | 43700 | 43600 | 43700 | 43600 | 1192 |
| 335 | 20250509 | 145700 | 22364561100 | 43650 | 43650 | 43650 | 43600 | 563 |
| 336 | 20250509 | 145600 | 22339996550 | 43650 | 43700 | 43700 | 43600 | 1360 |
| 337 | 20250509 | 145500 | 22280626800 | 43750 | 43700 | 43750 | 43700 | 429 |
| 338 | 20250509 | 145400 | 22261864900 | 43700 | 43650 | 43750 | 43650 | 765 |
| 339 | 20250509 | 145300 | 22228422550 | 43650 | 43600 | 43650 | 43600 | 695 |
| 340 | 20250509 | 145200 | 22198093675 | 43600 | 43550 | 43650 | 43550 | 2144 |
| 341 | 20250509 | 145100 | 22104617275 | 43550 | 43550 | 43600 | 43550 | 1084 |
| 342 | 20250509 | 145000 | 22057408975 | 43550 | 43550 | 43600 | 43500 | 718 |
| 343 | 20250509 | 144900 | 22026156275 | 43500 | 43550 | 43600 | 43400 | 1512 |
| 344 | 20250509 | 144800 | 21960407775 | 43500 | 43600 | 43600 | 43500 | 2883 |
| 345 | 20250509 | 144700 | 21834865375 | 43550 | 43600 | 43650 | 43550 | 1658 |
| 346 | 20250509 | 144600 | 21762590575 | 43650 | 43600 | 43650 | 43500 | 5678 |
| 347 | 20250509 | 144500 | 21515396975 | 43600 | 43600 | 43650 | 43550 | 2223 |
| 348 | 20250509 | 144400 | 21418497125 | 43650 | 43700 | 43750 | 43650 | 1980 |
| 349 | 20250509 | 144300 | 21332026550 | 43700 | 43700 | 43750 | 43700 | 795 |
| 350 | 20250509 | 144200 | 21297283800 | 43700 | 43750 | 43800 | 43700 | 823 |
| 351 | 20250509 | 144100 | 21261280450 | 43800 | 43800 | 43800 | 43750 | 1823 |
| 352 | 20250509 | 144000 | 21181457350 | 43850 | 43850 | 43900 | 43800 | 754 |
| 353 | 20250509 | 143900 | 21148386350 | 43850 | 43850 | 43900 | 43800 | 751 |
| 354 | 20250509 | 143800 | 21115459025 | 43850 | 43800 | 43850 | 43800 | 678 |
| 355 | 20250509 | 143700 | 21085740175 | 43800 | 43800 | 43850 | 43800 | 978 |
| 356 | 20250509 | 143600 | 21042892675 | 43800 | 43850 | 43850 | 43800 | 113 |
| 357 | 20250509 | 143500 | 21037941825 | 43850 | 43850 | 43900 | 43850 | 581 |
| 358 | 20250509 | 143400 | 21012454925 | 43900 | 43750 | 43900 | 43750 | 1021 |
| 359 | 20250509 | 143300 | 20967665825 | 43750 | 43800 | 43875 | 43750 | 951 |
| 360 | 20250509 | 143200 | 20925975700 | 43850 | 43900 | 43950 | 43800 | 482 |
| 361 | 20250509 | 143100 | 20904827850 | 43900 | 43900 | 43900 | 43850 | 504 |
| 362 | 20250509 | 143000 | 20882703450 | 43900 | 43750 | 43900 | 43750 | 658 |
| 363 | 20250509 | 142900 | 20853890225 | 43800 | 43700 | 43800 | 43700 | 485 |
| 364 | 20250509 | 142800 | 20832677775 | 43650 | 43550 | 43700 | 43550 | 1893 |
| 365 | 20250509 | 142700 | 20750124725 | 43600 | 43600 | 43600 | 43550 | 490 |
| 366 | 20250509 | 142600 | 20728768675 | 43650 | 43700 | 43700 | 43600 | 764 |
| 367 | 20250509 | 142500 | 20695432725 | 43650 | 43650 | 43700 | 43650 | 437 |
| 368 | 20250509 | 142400 | 20676354925 | 43650 | 43600 | 43675 | 43550 | 1514 |
| 369 | 20250509 | 142300 | 20610393075 | 43600 | 43700 | 43700 | 43550 | 2155 |
| 370 | 20250509 | 142200 | 20516371675 | 43700 | 43650 | 43700 | 43650 | 1115 |
| 371 | 20250509 | 142100 | 20467674775 | 43650 | 43750 | 43750 | 43600 | 1834 |
| 372 | 20250509 | 142000 | 20387520375 | 43750 | 43700 | 43750 | 43700 | 1170 |
| 373 | 20250509 | 141900 | 20336372525 | 43700 | 43650 | 43700 | 43600 | 1110 |
| 374 | 20250509 | 141800 | 20287922775 | 43650 | 43650 | 43650 | 43550 | 1665 |
| 375 | 20250509 | 141700 | 20215315625 | 43650 | 43600 | 43700 | 43500 | 1383 |
| 376 | 20250509 | 141600 | 20155004725 | 43600 | 43600 | 43700 | 43500 | 732 |
| 377 | 20250509 | 141500 | 20123098025 | 43650 | 43850 | 43850 | 43500 | 11774 |
| 378 | 20250509 | 141400 | 19609222525 | 43850 | 44100 | 44100 | 43800 | 7102 |
| 379 | 20250509 | 141300 | 19297208375 | 44100 | 44100 | 44150 | 44100 | 360 |
| 380 | 20250509 | 141200 | 19281323625 | 44100 | 44150 | 44150 | 44050 | 1484 |
| 381 | 20250509 | 141100 | 19215882475 | 44150 | 44150 | 44200 | 44100 | 777 |
| 382 | 20250509 | 141000 | 19181593025 | 44200 | 44150 | 44250 | 44150 | 706 |
| 383 | 20250509 | 140900 | 19150387875 | 44200 | 44200 | 44200 | 44150 | 1069 |
| 384 | 20250509 | 140800 | 19103152725 | 44200 | 44250 | 44250 | 44200 | 209 |
| 385 | 20250509 | 140700 | 19093911825 | 44250 | 44250 | 44300 | 44200 | 751 |
| 386 | 20250509 | 140600 | 19060682225 | 44250 | 44250 | 44300 | 44250 | 42 |
| 387 | 20250509 | 140500 | 19058822825 | 44300 | 44250 | 44300 | 44200 | 614 |
| 388 | 20250509 | 140400 | 19031652025 | 44250 | 44300 | 44300 | 44200 | 412 |
| 389 | 20250509 | 140300 | 19013419875 | 44300 | 44300 | 44300 | 44250 | 82 |
| 390 | 20250509 | 140200 | 19009787725 | 44300 | 44250 | 44300 | 44250 | 166 |
| 391 | 20250509 | 140100 | 19002438225 | 44250 | 44275 | 44300 | 44250 | 216 |
| 392 | 20250509 | 140000 | 18992879900 | 44300 | 44200 | 44300 | 44200 | 270 |
| 393 | 20250509 | 135900 | 18980927775 | 44250 | 44250 | 44250 | 44200 | 968 |
| 394 | 20250509 | 135800 | 18938096525 | 44250 | 44200 | 44250 | 44200 | 171 |
| 395 | 20250509 | 135700 | 18930531825 | 44200 | 44250 | 44250 | 44200 | 327 |
| 396 | 20250509 | 135600 | 18916066025 | 44250 | 44300 | 44300 | 44200 | 289 |
| 397 | 20250509 | 135500 | 18903276675 | 44300 | 44200 | 44300 | 44200 | 1114 |
| 398 | 20250509 | 135400 | 18853985175 | 44200 | 44200 | 44250 | 44150 | 1258 |
| 399 | 20250509 | 135300 | 18798380275 | 44200 | 44350 | 44350 | 44200 | 648 |
| 400 | 20250509 | 135200 | 18769695025 | 44350 | 44350 | 44400 | 44300 | 433 |
| 401 | 20250509 | 135100 | 18750486175 | 44400 | 44500 | 44550 | 44400 | 1478 |
| 402 | 20250509 | 135000 | 18684765575 | 44500 | 44450 | 44500 | 44450 | 459 |
| 403 | 20250509 | 134900 | 18664357075 | 44450 | 44400 | 44500 | 44400 | 1377 |
| 404 | 20250509 | 134800 | 18603145575 | 44400 | 44250 | 44400 | 44200 | 528 |
| 405 | 20250509 | 134700 | 18579743725 | 44250 | 44250 | 44250 | 44100 | 669 |
| 406 | 20250509 | 134600 | 18550187125 | 44250 | 44050 | 44250 | 44050 | 1105 |
| 407 | 20250509 | 134500 | 18501375525 | 44050 | 44050 | 44100 | 44050 | 239 |
| 408 | 20250509 | 134400 | 18490839875 | 44100 | 44050 | 44100 | 44050 | 254 |
| 409 | 20250509 | 134300 | 18479644025 | 44050 | 44100 | 44100 | 44000 | 709 |
| 410 | 20250509 | 134200 | 18448419775 | 44100 | 44000 | 44200 | 44000 | 1099 |
| 411 | 20250509 | 134100 | 18399974325 | 44000 | 44000 | 44075 | 43950 | 1233 |
| 412 | 20250509 | 134000 | 18345715675 | 44000 | 44050 | 44050 | 44000 | 553 |
| 413 | 20250509 | 133900 | 18321366375 | 44050 | 44000 | 44050 | 44000 | 239 |
| 414 | 20250509 | 133800 | 18310847825 | 44000 | 44050 | 44050 | 44000 | 769 |
| 415 | 20250509 | 133700 | 18276981175 | 44050 | 44050 | 44050 | 44000 | 399 |
| 416 | 20250509 | 133600 | 18259411475 | 44050 | 44000 | 44100 | 44000 | 601 |
| 417 | 20250509 | 133500 | 18232946825 | 44000 | 44000 | 44100 | 44000 | 316 |
| 418 | 20250509 | 133400 | 18219032075 | 44000 | 43950 | 44050 | 43950 | 902 |
| 419 | 20250509 | 133300 | 18179343925 | 43950 | 43950 | 44000 | 43950 | 607 |
| 420 | 20250509 | 133200 | 18152664725 | 43950 | 43975 | 44000 | 43950 | 355 |
| 421 | 20250509 | 133100 | 18137062250 | 43950 | 43950 | 44000 | 43950 | 381 |
| 422 | 20250509 | 133000 | 18120312775 | 43950 | 43950 | 44000 | 43950 | 203 |
| 423 | 20250509 | 132900 | 18111390700 | 44000 | 43950 | 44000 | 43900 | 990 |
| 424 | 20250509 | 132800 | 18067876900 | 43950 | 43950 | 43950 | 43850 | 1802 |
| 425 | 20250509 | 132700 | 17988751500 | 44000 | 43900 | 44000 | 43900 | 921 |
| 426 | 20250509 | 132600 | 17948285950 | 43900 | 43900 | 43900 | 43850 | 289 |
| 427 | 20250509 | 132500 | 17935601250 | 43900 | 43850 | 43925 | 43800 | 1111 |
| 428 | 20250509 | 132400 | 17886852275 | 43850 | 43900 | 43900 | 43800 | 1778 |
| 429 | 20250509 | 132300 | 17808885325 | 43900 | 43900 | 43950 | 43850 | 662 |
| 430 | 20250509 | 132200 | 17779814050 | 43900 | 43950 | 43950 | 43900 | 806 |
| 431 | 20250509 | 132100 | 17744412500 | 43950 | 44000 | 44000 | 43900 | 856 |
| 432 | 20250509 | 132000 | 17706760825 | 44000 | 43900 | 44000 | 43900 | 628 |
| 433 | 20250509 | 131900 | 17679169725 | 43900 | 43850 | 43900 | 43850 | 819 |
| 434 | 20250509 | 131800 | 17643220225 | 43850 | 43950 | 43950 | 43850 | 3857 |
| 435 | 20250509 | 131700 | 17473953275 | 43950 | 44000 | 44050 | 43900 | 7914 |
| 436 | 20250509 | 131600 | 17125815925 | 44000 | 44100 | 44100 | 44000 | 2638 |
| 437 | 20250509 | 131500 | 17009636575 | 44100 | 44050 | 44150 | 44050 | 987 |
| 438 | 20250509 | 131400 | 16966114925 | 44050 | 44050 | 44050 | 44000 | 475 |
| 439 | 20250509 | 131300 | 16945191425 | 44050 | 44150 | 44150 | 44000 | 3317 |
| 440 | 20250509 | 131200 | 16799130175 | 44150 | 44150 | 44200 | 44050 | 2360 |
| 441 | 20250509 | 131100 | 16695080950 | 44100 | 44150 | 44200 | 44100 | 736 |
| 442 | 20250509 | 131000 | 16662578075 | 44150 | 44200 | 44250 | 44150 | 767 |
| 443 | 20250509 | 130900 | 16628701325 | 44250 | 44050 | 44250 | 44050 | 3064 |
| 444 | 20250509 | 130800 | 16493474675 | 44100 | 44150 | 44200 | 44050 | 4284 |
| 445 | 20250509 | 130700 | 16304515775 | 44150 | 44150 | 44200 | 44150 | 219 |
| 446 | 20250509 | 130600 | 16294845425 | 44150 | 44250 | 44250 | 44150 | 1748 |
| 447 | 20250509 | 130500 | 16217598525 | 44200 | 44300 | 44350 | 44200 | 1850 |
| 448 | 20250509 | 130400 | 16135716525 | 44350 | 44300 | 44350 | 44300 | 206 |
| 449 | 20250509 | 130300 | 16126585275 | 44300 | 44300 | 44350 | 44300 | 471 |
| 450 | 20250509 | 130200 | 16105719225 | 44350 | 44300 | 44350 | 44300 | 1104 |
| 451 | 20250509 | 130100 | 16056801675 | 44300 | 44300 | 44350 | 44300 | 401 |
| 452 | 20250509 | 130000 | 16039037075 | 44350 | 44400 | 44450 | 44300 | 1067 |
| 453 | 20250509 | 125900 | 15991713450 | 44450 | 44450 | 44500 | 44400 | 694 |
| 454 | 20250509 | 125800 | 15960861950 | 44500 | 44450 | 44500 | 44400 | 1029 |
| 455 | 20250509 | 125700 | 15915168450 | 44500 | 44400 | 44500 | 44350 | 2584 |
| 456 | 20250509 | 125600 | 15800380800 | 44400 | 44400 | 44450 | 44350 | 1277 |
| 457 | 20250509 | 125500 | 15743671375 | 44400 | 44400 | 44450 | 44400 | 390 |
| 458 | 20250509 | 125400 | 15726352525 | 44400 | 44500 | 44500 | 44400 | 65 |
| 459 | 20250509 | 125300 | 15723463475 | 44450 | 44450 | 44450 | 44400 | 820 |
| 460 | 20250509 | 125200 | 15687016175 | 44450 | 44450 | 44450 | 44400 | 652 |
| 461 | 20250509 | 125100 | 15658042125 | 44500 | 44525 | 44550 | 44450 | 215 |
| 462 | 20250509 | 125000 | 15648474150 | 44525 | 44500 | 44550 | 44450 | 359 |
| 463 | 20250509 | 124900 | 15632492525 | 44500 | 44350 | 44500 | 44300 | 941 |
| 464 | 20250509 | 124800 | 15590694925 | 44350 | 44450 | 44450 | 44300 | 1771 |
| 465 | 20250509 | 124700 | 15512113275 | 44450 | 44550 | 44600 | 44450 | 1332 |
| 466 | 20250509 | 124600 | 15452787325 | 44600 | 44600 | 44600 | 44500 | 285 |
| 467 | 20250509 | 124500 | 15440078175 | 44600 | 44450 | 44900 | 44400 | 4379 |
| 468 | 20250509 | 124400 | 15244712925 | 44450 | 44550 | 44550 | 44450 | 1225 |
| 469 | 20250509 | 124300 | 15190172675 | 44550 | 44550 | 44550 | 44400 | 1056 |
| 470 | 20250509 | 124200 | 15143160525 | 44500 | 44700 | 44700 | 44500 | 470 |
| 471 | 20250509 | 124100 | 15122190625 | 44700 | 44650 | 44750 | 44600 | 1558 |
| 472 | 20250509 | 124000 | 15052579175 | 44650 | 44550 | 44700 | 44550 | 1020 |
| 473 | 20250509 | 123900 | 15007057775 | 44550 | 44500 | 44600 | 44500 | 219 |
| 474 | 20250509 | 123800 | 14997304725 | 44500 | 44350 | 44500 | 44350 | 1216 |
| 475 | 20250509 | 123700 | 14943245875 | 44350 | 44350 | 44400 | 44350 | 420 |
| 476 | 20250509 | 123600 | 14924613775 | 44350 | 44350 | 44350 | 44300 | 657 |
| 477 | 20250509 | 123500 | 14895476075 | 44350 | 44300 | 44350 | 44300 | 245 |
| 478 | 20250509 | 123400 | 14884622175 | 44300 | 44300 | 44300 | 44250 | 46 |
| 479 | 20250509 | 123300 | 14882586425 | 44300 | 44250 | 44300 | 44200 | 883 |
| 480 | 20250509 | 123200 | 14843516725 | 44250 | 44200 | 44250 | 44150 | 1149 |
| 481 | 20250509 | 123100 | 14792751075 | 44200 | 44250 | 44250 | 44150 | 591 |
| 482 | 20250509 | 123000 | 14766624725 | 44250 | 44350 | 44350 | 44200 | 1034 |
| 483 | 20250509 | 122900 | 14720860425 | 44350 | 44300 | 44350 | 44300 | 425 |
| 484 | 20250509 | 122800 | 14702022725 | 44300 | 44350 | 44400 | 44300 | 238 |
| 485 | 20250509 | 122700 | 14691474675 | 44350 | 44400 | 44450 | 44350 | 315 |
| 486 | 20250509 | 122600 | 14677480625 | 44450 | 44450 | 44500 | 44400 | 1441 |
| 487 | 20250509 | 122500 | 14613428525 | 44500 | 44400 | 44550 | 44350 | 3711 |
| 488 | 20250509 | 122400 | 14448583400 | 44400 | 44250 | 44400 | 44250 | 1206 |
| 489 | 20250509 | 122300 | 14395088650 | 44250 | 44150 | 44250 | 44100 | 2044 |
| 490 | 20250509 | 122200 | 14304758050 | 44150 | 44200 | 44250 | 44150 | 597 |
| 491 | 20250509 | 122100 | 14278374350 | 44200 | 44200 | 44250 | 44200 | 445 |
| 492 | 20250509 | 122000 | 14258698700 | 44200 | 44200 | 44250 | 44200 | 601 |
| 493 | 20250509 | 121900 | 14232113750 | 44200 | 44250 | 44250 | 44200 | 1143 |
| 494 | 20250509 | 121800 | 14181561950 | 44250 | 44100 | 44250 | 44100 | 2071 |
| 495 | 20250509 | 121700 | 14090057800 | 44150 | 44100 | 44150 | 44100 | 623 |
| 496 | 20250509 | 121600 | 14062581850 | 44100 | 44150 | 44200 | 44100 | 627 |
| 497 | 20250509 | 121500 | 14034900150 | 44150 | 44150 | 44150 | 44100 | 1396 |
| 498 | 20250509 | 121400 | 13973287475 | 44150 | 44100 | 44150 | 44100 | 239 |
| 499 | 20250509 | 121300 | 13962739275 | 44100 | 44150 | 44200 | 44050 | 3712 |
| 500 | 20250509 | 121200 | 13799006325 | 44150 | 44250 | 44300 | 44150 | 3926 |
| 501 | 20250509 | 121100 | 13625549225 | 44300 | 44300 | 44300 | 44250 | 447 |
| 502 | 20250509 | 121000 | 13605764675 | 44300 | 44250 | 44300 | 44250 | 233 |
| 503 | 20250509 | 120900 | 13595450275 | 44250 | 44250 | 44300 | 44250 | 329 |
| 504 | 20250509 | 120800 | 13580891475 | 44250 | 44350 | 44350 | 44200 | 2560 |
| 505 | 20250509 | 120700 | 13467587175 | 44350 | 44300 | 44400 | 44300 | 586 |
| 506 | 20250509 | 120600 | 13441590625 | 44350 | 44300 | 44400 | 44300 | 1422 |
| 507 | 20250509 | 120500 | 13378504475 | 44300 | 44250 | 44400 | 44250 | 1947 |
| 508 | 20250509 | 120400 | 13292192425 | 44250 | 44350 | 44400 | 44200 | 2562 |
| 509 | 20250509 | 120300 | 13178736775 | 44400 | 44600 | 44600 | 44350 | 7980 |
| 510 | 20250509 | 120200 | 12823929125 | 44600 | 44650 | 44700 | 44600 | 2205 |
| 511 | 20250509 | 120100 | 12725576875 | 44700 | 44700 | 44700 | 44650 | 955 |
| 512 | 20250509 | 120000 | 12682927075 | 44700 | 44650 | 44700 | 44650 | 467 |
| 513 | 20250509 | 115900 | 12662074725 | 44650 | 44650 | 44700 | 44650 | 725 |
| 514 | 20250509 | 115800 | 12629690325 | 44700 | 44700 | 44750 | 44650 | 800 |
| 515 | 20250509 | 115700 | 12593932275 | 44725 | 44750 | 44750 | 44700 | 520 |
| 516 | 20250509 | 115600 | 12570685175 | 44700 | 44800 | 44800 | 44700 | 1141 |
| 517 | 20250509 | 115500 | 12519657225 | 44800 | 44800 | 44850 | 44750 | 981 |
| 518 | 20250509 | 115400 | 12475710875 | 44800 | 44900 | 44900 | 44800 | 890 |
| 519 | 20250509 | 115300 | 12435792675 | 44850 | 44900 | 44900 | 44850 | 507 |
| 520 | 20250509 | 115200 | 12413044275 | 44900 | 44950 | 45000 | 44900 | 375 |
| 521 | 20250509 | 115100 | 12396198625 | 44950 | 44950 | 44950 | 44900 | 569 |
| 522 | 20250509 | 115000 | 12370635475 | 44900 | 45000 | 45000 | 44900 | 311 |
| 523 | 20250509 | 114900 | 12356654475 | 45000 | 44950 | 45050 | 44950 | 655 |
| 524 | 20250509 | 114800 | 12327177625 | 44950 | 45050 | 45050 | 44950 | 453 |
| 525 | 20250509 | 114700 | 12306790375 | 45000 | 45100 | 45150 | 45000 | 1904 |
| 526 | 20250509 | 114600 | 12221057425 | 45100 | 45100 | 45150 | 45050 | 594 |
| 527 | 20250509 | 114500 | 12194270625 | 45050 | 45100 | 45150 | 45050 | 877 |
| 528 | 20250509 | 114400 | 12154693000 | 45050 | 44950 | 45100 | 44950 | 6242 |
| 529 | 20250509 | 114300 | 11873500100 | 45000 | 44950 | 45000 | 44900 | 297 |
| 530 | 20250509 | 114200 | 11860147600 | 45000 | 44900 | 45000 | 44900 | 640 |
| 531 | 20250509 | 114100 | 11831372700 | 44950 | 44950 | 45000 | 44900 | 424 |
| 532 | 20250509 | 114000 | 11812309300 | 44950 | 44900 | 45000 | 44850 | 2326 |
| 533 | 20250509 | 113900 | 11707673600 | 44950 | 44850 | 44950 | 44850 | 1588 |
| 534 | 20250509 | 113800 | 11636364650 | 44850 | 44850 | 44900 | 44800 | 545 |
| 535 | 20250509 | 113700 | 11611932400 | 44850 | 44750 | 44850 | 44700 | 2743 |
| 536 | 20250509 | 113600 | 11489065450 | 44750 | 44750 | 44800 | 44700 | 681 |
| 537 | 20250509 | 113500 | 11458590450 | 44750 | 44750 | 44800 | 44700 | 512 |
| 538 | 20250509 | 113400 | 11435689100 | 44750 | 44700 | 44750 | 44700 | 400 |
| 539 | 20250509 | 113300 | 11417803750 | 44750 | 44700 | 44750 | 44700 | 621 |
| 540 | 20250509 | 113200 | 11390042150 | 44700 | 44700 | 44750 | 44700 | 780 |
| 541 | 20250509 | 113100 | 11355171100 | 44700 | 44750 | 44750 | 44700 | 873 |
| 542 | 20250509 | 113000 | 11316141600 | 44750 | 44750 | 44800 | 44700 | 2923 |
| 543 | 20250509 | 112900 | 11185367250 | 44750 | 44900 | 44900 | 44750 | 1724 |
| 544 | 20250509 | 112800 | 11108121250 | 44900 | 44950 | 44950 | 44850 | 770 |
| 545 | 20250509 | 112700 | 11073530750 | 44950 | 44900 | 45000 | 44900 | 934 |
| 546 | 20250509 | 112600 | 11031536700 | 44900 | 44850 | 44950 | 44850 | 296 |
| 547 | 20250509 | 112500 | 11018249200 | 44850 | 44850 | 44900 | 44800 | 1517 |
| 548 | 20250509 | 112400 | 10950265275 | 44850 | 44800 | 44850 | 44800 | 374 |
| 549 | 20250509 | 112300 | 10933508725 | 44800 | 44750 | 44850 | 44750 | 532 |
| 550 | 20250509 | 112200 | 10909674825 | 44800 | 44800 | 44850 | 44750 | 1207 |
| 551 | 20250509 | 112100 | 10855596125 | 44800 | 44800 | 44850 | 44800 | 1263 |
| 552 | 20250509 | 112000 | 10798967175 | 44800 | 44800 | 44850 | 44750 | 1844 |
| 553 | 20250509 | 111900 | 10716371875 | 44800 | 44800 | 44850 | 44750 | 3032 |
| 554 | 20250509 | 111800 | 10580598425 | 44850 | 44850 | 44950 | 44800 | 1325 |
| 555 | 20250509 | 111700 | 10521136025 | 44850 | 44900 | 44900 | 44800 | 1434 |
| 556 | 20250509 | 111600 | 10456839075 | 44900 | 44950 | 44950 | 44800 | 3463 |
| 557 | 20250509 | 111500 | 10301533475 | 44950 | 44950 | 45000 | 44850 | 2425 |
| 558 | 20250509 | 111400 | 10192633325 | 44950 | 44950 | 45000 | 44900 | 1572 |
| 559 | 20250509 | 111300 | 10122004875 | 44950 | 44950 | 45000 | 44900 | 789 |
| 560 | 20250509 | 111200 | 10086535975 | 44900 | 45000 | 45000 | 44900 | 2969 |
| 561 | 20250509 | 111100 | 9953157075 | 44950 | 45050 | 45050 | 44900 | 1852 |
| 562 | 20250509 | 111000 | 9869926625 | 45000 | 45000 | 45050 | 45000 | 2171 |
| 563 | 20250509 | 110900 | 9772203425 | 45000 | 45200 | 45200 | 45000 | 17842 |
| 564 | 20250509 | 110800 | 8968412725 | 45200 | 45200 | 45250 | 45150 | 1780 |
| 565 | 20250509 | 110700 | 8888010425 | 45200 | 45200 | 45250 | 45200 | 417 |
| 566 | 20250509 | 110600 | 8869154125 | 45250 | 45200 | 45250 | 45200 | 821 |
| 567 | 20250509 | 110500 | 8832020525 | 45200 | 45250 | 45250 | 45200 | 1019 |
| 568 | 20250509 | 110400 | 8785949225 | 45300 | 45300 | 45300 | 45200 | 4916 |
| 569 | 20250509 | 110300 | 8563513325 | 45300 | 45350 | 45350 | 45300 | 1163 |
| 570 | 20250509 | 110200 | 8510801225 | 45350 | 45350 | 45400 | 45350 | 518 |
| 571 | 20250509 | 110100 | 8487309475 | 45350 | 45350 | 45350 | 45300 | 454 |
| 572 | 20250509 | 110000 | 8466723525 | 45350 | 45300 | 45350 | 45300 | 177 |
| 573 | 20250509 | 105900 | 8458702675 | 45300 | 45300 | 45350 | 45250 | 769 |
| 574 | 20250509 | 105800 | 8423883775 | 45300 | 45250 | 45300 | 45250 | 470 |
| 575 | 20250509 | 105700 | 8402594875 | 45300 | 45350 | 45350 | 45300 | 545 |
| 576 | 20250509 | 105600 | 8377894925 | 45400 | 45400 | 45400 | 45350 | 119 |
| 577 | 20250509 | 105500 | 8372497175 | 45400 | 45350 | 45400 | 45300 | 245 |
| 578 | 20250509 | 105400 | 8361386575 | 45350 | 45300 | 45350 | 45300 | 614 |
| 579 | 20250509 | 105300 | 8333558825 | 45350 | 45300 | 45350 | 45300 | 433 |
| 580 | 20250509 | 105200 | 8313936275 | 45300 | 45300 | 45350 | 45300 | 251 |
| 581 | 20250509 | 105100 | 8302557475 | 45300 | 45250 | 45350 | 45250 | 3052 |
| 582 | 20250509 | 105000 | 8164329100 | 45250 | 45250 | 45300 | 45250 | 1052 |
| 583 | 20250509 | 104900 | 8116725900 | 45250 | 45300 | 45350 | 45250 | 2623 |
| 584 | 20250509 | 104800 | 7997919100 | 45350 | 45300 | 45350 | 45300 | 591 |
| 585 | 20250509 | 104700 | 7971143850 | 45300 | 45350 | 45350 | 45300 | 1210 |
| 586 | 20250509 | 104600 | 7916279650 | 45350 | 45350 | 45400 | 45350 | 190 |
| 587 | 20250509 | 104500 | 7907661800 | 45350 | 45400 | 45400 | 45350 | 410 |
| 588 | 20250509 | 104400 | 7889056650 | 45450 | 45450 | 45450 | 45400 | 1725 |
| 589 | 20250509 | 104300 | 7810702900 | 45450 | 45550 | 45550 | 45450 | 669 |
| 590 | 20250509 | 104200 | 7780284250 | 45550 | 45500 | 45550 | 45500 | 428 |
| 591 | 20250509 | 104100 | 7760808500 | 45500 | 45500 | 45525 | 45500 | 272 |
| 592 | 20250509 | 104000 | 7748432450 | 45500 | 45550 | 45600 | 45500 | 1403 |
| 593 | 20250509 | 103900 | 7684532350 | 45550 | 45550 | 45600 | 45550 | 336 |
| 594 | 20250509 | 103800 | 7669227200 | 45550 | 45650 | 45650 | 45550 | 176 |
| 595 | 20250509 | 103700 | 7661201550 | 45600 | 45750 | 45750 | 45550 | 729 |
| 596 | 20250509 | 103600 | 7627917900 | 45750 | 45750 | 45750 | 45650 | 920 |
| 597 | 20250509 | 103500 | 7585875100 | 45800 | 45700 | 46000 | 45700 | 617 |
| 598 | 20250509 | 103400 | 7557617000 | 45700 | 45650 | 46000 | 45600 | 2603 |
| 599 | 20250509 | 103300 | 7438031475 | 45700 | 45650 | 45700 | 45600 | 104 |
| 600 | 20250509 | 103200 | 7433283225 | 45650 | 45550 | 45650 | 45500 | 320 |
| 601 | 20250509 | 103100 | 7418703825 | 45550 | 45475 | 45600 | 45400 | 1591 |
| 602 | 20250509 | 103000 | 7346306750 | 45475 | 45400 | 45550 | 45400 | 576 |
| 603 | 20250509 | 102900 | 7320095550 | 45400 | 45375 | 45450 | 45350 | 877 |
| 604 | 20250509 | 102800 | 7280286350 | 45400 | 45400 | 45450 | 45350 | 253 |
| 605 | 20250509 | 102700 | 7268799075 | 45400 | 45350 | 45450 | 45350 | 878 |
| 606 | 20250509 | 102600 | 7228933850 | 45350 | 45350 | 45400 | 45350 | 340 |
| 607 | 20250509 | 102500 | 7213512050 | 45350 | 45300 | 45400 | 45250 | 3475 |
| 608 | 20250509 | 102400 | 7056051750 | 45300 | 45350 | 45400 | 45300 | 1927 |
| 609 | 20250509 | 102300 | 6968667300 | 45350 | 45400 | 45400 | 45350 | 964 |
| 610 | 20250509 | 102200 | 6924925050 | 45400 | 45400 | 45450 | 45400 | 352 |
| 611 | 20250509 | 102100 | 6908943000 | 45400 | 45450 | 45450 | 45350 | 1610 |
| 612 | 20250509 | 102000 | 6835852250 | 45450 | 45450 | 45500 | 45450 | 472 |
| 613 | 20250509 | 101900 | 6814390400 | 45500 | 45550 | 45550 | 45450 | 1741 |
| 614 | 20250509 | 101800 | 6735179550 | 45550 | 45650 | 45650 | 45500 | 1811 |
| 615 | 20250509 | 101700 | 6652675550 | 45650 | 45750 | 45750 | 45650 | 1494 |
| 616 | 20250509 | 101600 | 6584391800 | 45750 | 45800 | 45800 | 45750 | 431 |
| 617 | 20250509 | 101500 | 6564662550 | 45800 | 45750 | 45950 | 45700 | 841 |
| 618 | 20250509 | 101400 | 6526117100 | 45750 | 45750 | 45825 | 45750 | 237 |
| 619 | 20250509 | 101300 | 6515268675 | 45750 | 45750 | 45850 | 45700 | 609 |
| 620 | 20250509 | 101200 | 6487388625 | 45700 | 45650 | 45800 | 45650 | 623 |
| 621 | 20250509 | 101100 | 6458895075 | 45650 | 45700 | 45725 | 45650 | 619 |
| 622 | 20250509 | 101000 | 6430607675 | 45700 | 45750 | 45900 | 45700 | 277 |
| 623 | 20250509 | 100900 | 6417912475 | 45850 | 45700 | 45850 | 45600 | 1707 |
| 624 | 20250509 | 100800 | 6339883825 | 45700 | 45750 | 45800 | 45650 | 3859 |
| 625 | 20250509 | 100700 | 6163517325 | 45750 | 45850 | 45850 | 45750 | 231 |
| 626 | 20250509 | 100600 | 6152936600 | 45800 | 45900 | 45900 | 45800 | 397 |
| 627 | 20250509 | 100500 | 6134716550 | 45900 | 46000 | 46100 | 45900 | 534 |
| 628 | 20250509 | 100400 | 6110145550 | 46000 | 46050 | 46050 | 45950 | 1479 |
| 629 | 20250509 | 100300 | 6042115800 | 46050 | 45800 | 46050 | 45800 | 291 |
| 630 | 20250509 | 100200 | 6028753350 | 45800 | 45850 | 45900 | 45750 | 1056 |
| 631 | 20250509 | 100100 | 5980381750 | 45850 | 45800 | 45950 | 45750 | 1998 |
| 632 | 20250509 | 100000 | 5888836200 | 45850 | 45850 | 45850 | 45800 | 123 |
| 633 | 20250509 | 095900 | 5883197350 | 45850 | 45850 | 45900 | 45800 | 925 |
| 634 | 20250509 | 095800 | 5840804150 | 45900 | 45950 | 45950 | 45900 | 730 |
| 635 | 20250509 | 095700 | 5807277450 | 46000 | 46000 | 46050 | 45950 | 377 |
| 636 | 20250509 | 095600 | 5789944150 | 46000 | 46100 | 46100 | 45950 | 1015 |
| 637 | 20250509 | 095500 | 5743285350 | 46100 | 46100 | 46150 | 45950 | 2133 |
| 638 | 20250509 | 095400 | 5645124100 | 46100 | 46100 | 46150 | 46050 | 1249 |
| 639 | 20250509 | 095300 | 5587544450 | 46100 | 46050 | 46100 | 46050 | 433 |
| 640 | 20250509 | 095200 | 5567603150 | 46100 | 46100 | 46100 | 46050 | 259 |
| 641 | 20250509 | 095100 | 5555666050 | 46100 | 46100 | 46150 | 46100 | 442 |
| 642 | 20250509 | 095000 | 5535273300 | 46150 | 46250 | 46300 | 46100 | 758 |
| 643 | 20250509 | 094900 | 5500288200 | 46200 | 46450 | 46500 | 46200 | 613 |
| 644 | 20250509 | 094800 | 5471843800 | 46500 | 46600 | 46650 | 46400 | 3361 |
| 645 | 20250509 | 094700 | 5315459350 | 46600 | 46200 | 46700 | 46200 | 1743 |
| 646 | 20250509 | 094600 | 5234554000 | 46200 | 45900 | 46250 | 45900 | 2408 |
| 647 | 20250509 | 094500 | 5123727850 | 45900 | 45850 | 45950 | 45850 | 575 |
| 648 | 20250509 | 094400 | 5097316900 | 45900 | 45800 | 45900 | 45800 | 241 |
| 649 | 20250509 | 094300 | 5086267250 | 45850 | 45650 | 45850 | 45600 | 999 |
| 650 | 20250509 | 094200 | 5040559050 | 45650 | 45500 | 45650 | 45450 | 3957 |
| 651 | 20250509 | 094100 | 4860419550 | 45500 | 45550 | 45550 | 45500 | 273 |
| 652 | 20250509 | 094000 | 4847997550 | 45550 | 45600 | 45650 | 45450 | 2171 |
| 653 | 20250509 | 093900 | 4749195100 | 45600 | 45550 | 45600 | 45500 | 970 |
| 654 | 20250509 | 093800 | 4705022900 | 45550 | 45500 | 45600 | 45450 | 239 |
| 655 | 20250509 | 093700 | 4694138450 | 45500 | 45400 | 45500 | 45400 | 1484 |
| 656 | 20250509 | 093600 | 4626684850 | 45400 | 45450 | 45450 | 45400 | 198 |
| 657 | 20250509 | 093500 | 4617692875 | 45450 | 45650 | 45650 | 45450 | 865 |
| 658 | 20250509 | 093400 | 4578310325 | 45650 | 45800 | 45800 | 45500 | 1512 |
| 659 | 20250509 | 093300 | 4509215775 | 45850 | 45800 | 45900 | 45750 | 3213 |
| 660 | 20250509 | 093200 | 4362030025 | 45800 | 45550 | 45800 | 45500 | 1638 |
| 661 | 20250509 | 093100 | 4287205375 | 45550 | 45550 | 45600 | 45400 | 1370 |
| 662 | 20250509 | 093000 | 4224841575 | 45500 | 45250 | 45550 | 45200 | 2657 |
| 663 | 20250509 | 092900 | 4104423975 | 45200 | 45250 | 45300 | 45200 | 3872 |
| 664 | 20250509 | 092800 | 3929240075 | 45300 | 45450 | 45500 | 45300 | 4197 |
| 665 | 20250509 | 092700 | 3738882950 | 45450 | 45650 | 45650 | 45450 | 7734 |
| 666 | 20250509 | 092600 | 3386716900 | 45700 | 45650 | 45700 | 45600 | 2131 |
| 667 | 20250509 | 092500 | 3289413900 | 45650 | 45700 | 45800 | 45600 | 3864 |
| 668 | 20250509 | 092400 | 3112848550 | 45700 | 45700 | 45800 | 45650 | 926 |
| 669 | 20250509 | 092300 | 3070540950 | 45700 | 45650 | 46000 | 45600 | 2034 |
| 670 | 20250509 | 092200 | 2977560800 | 45650 | 45700 | 45850 | 45650 | 4395 |
| 671 | 20250509 | 092100 | 2776530550 | 45700 | 45800 | 45800 | 45700 | 2330 |
| 672 | 20250509 | 092000 | 2670005350 | 45800 | 45950 | 45950 | 45700 | 2753 |
| 673 | 20250509 | 091900 | 2543838450 | 45950 | 45900 | 46050 | 45850 | 1877 |
| 674 | 20250509 | 091800 | 2457567450 | 45900 | 45850 | 45950 | 45800 | 1761 |
| 675 | 20250509 | 091700 | 2376794950 | 45850 | 46000 | 46000 | 45800 | 4207 |
| 676 | 20250509 | 091600 | 2183781950 | 46000 | 46075 | 46150 | 45950 | 5261 |
| 677 | 20250509 | 091500 | 1941592575 | 46100 | 46150 | 46250 | 46050 | 2208 |
| 678 | 20250509 | 091400 | 1839778025 | 46250 | 46100 | 46250 | 46100 | 4599 |
| 679 | 20250509 | 091300 | 1627618375 | 46100 | 46250 | 46250 | 46050 | 4170 |
| 680 | 20250509 | 091200 | 1435300650 | 46250 | 46450 | 46450 | 46250 | 2012 |
| 681 | 20250509 | 091100 | 1342097550 | 46450 | 46575 | 46600 | 46400 | 2362 |
| 682 | 20250509 | 091000 | 1232253300 | 46600 | 46650 | 46750 | 46550 | 1599 |
| 683 | 20250509 | 090900 | 1157732775 | 46750 | 46900 | 46900 | 46600 | 1921 |
| 684 | 20250509 | 090800 | 1068015525 | 46900 | 46900 | 47000 | 46800 | 1764 |
| 685 | 20250509 | 090700 | 985356225 | 46950 | 47000 | 47300 | 46950 | 2856 |
| 686 | 20250509 | 090600 | 850875575 | 47000 | 46700 | 47100 | 46700 | 5025 |
| 687 | 20250509 | 090500 | 614973825 | 46700 | 46750 | 46750 | 46500 | 2085 |
| 688 | 20250509 | 090400 | 517745025 | 46750 | 46850 | 46850 | 46700 | 1158 |
| 689 | 20250509 | 090300 | 463567550 | 46800 | 46950 | 47150 | 46800 | 2767 |
| 690 | 20250509 | 090200 | 333588750 | 46950 | 47150 | 47150 | 46900 | 1200 |
| 691 | 20250509 | 090100 | 277184750 | 47150 | 47450 | 47450 | 47100 | 2250 |
| 692 | 20250509 | 090000 | 170898600 | 47450 | 47450 | 47700 | 47350 | 3600 |