37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250508 | 203700 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 2577 |
| 3 | 20250508 | 203600 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 4 | 20250508 | 203500 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 5 | 20250508 | 203400 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 6 | 20250508 | 203300 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 7 | 20250508 | 203200 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 8 | 20250508 | 203100 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 9 | 20250508 | 203000 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 10 | 20250508 | 202900 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 11 | 20250508 | 202800 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 12 | 20250508 | 202700 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 13 | 20250508 | 202600 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 14 | 20250508 | 202500 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 15 | 20250508 | 202400 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 16 | 20250508 | 202300 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 17 | 20250508 | 202200 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 18 | 20250508 | 202100 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 19 | 20250508 | 202000 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 20 | 20250508 | 201900 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 21 | 20250508 | 201800 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 22 | 20250508 | 201700 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 23 | 20250508 | 201600 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 24 | 20250508 | 201500 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 25 | 20250508 | 201400 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 26 | 20250508 | 201300 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 27 | 20250508 | 201200 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 28 | 20250508 | 201100 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 29 | 20250508 | 201000 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 30 | 20250508 | 200900 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 31 | 20250508 | 200800 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 32 | 20250508 | 200700 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 2577 |
| 33 | 20250508 | 200600 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 34 | 20250508 | 200500 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 35 | 20250508 | 200400 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 36 | 20250508 | 200300 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 37 | 20250508 | 200200 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 38 | 20250508 | 200100 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 39 | 20250508 | 200000 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 40 | 20250508 | 195900 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 41 | 20250508 | 195800 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 42 | 20250508 | 195700 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 43 | 20250508 | 195600 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 44 | 20250508 | 195500 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 45 | 20250508 | 195400 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 46 | 20250508 | 195300 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 47 | 20250508 | 195200 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 48 | 20250508 | 195100 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 49 | 20250508 | 195000 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 50 | 20250508 | 194900 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 51 | 20250508 | 194800 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 52 | 20250508 | 194700 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 53 | 20250508 | 194600 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 54 | 20250508 | 194500 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 55 | 20250508 | 194400 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 56 | 20250508 | 194300 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 57 | 20250508 | 194200 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 58 | 20250508 | 194100 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 59 | 20250508 | 194000 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 60 | 20250508 | 193900 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 61 | 20250508 | 193800 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 62 | 20250508 | 193700 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 2577 |
| 63 | 20250508 | 193600 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 64 | 20250508 | 193500 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 65 | 20250508 | 193400 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 66 | 20250508 | 193300 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 67 | 20250508 | 193200 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 68 | 20250508 | 193100 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 69 | 20250508 | 193000 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 70 | 20250508 | 192900 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 71 | 20250508 | 192800 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 72 | 20250508 | 192700 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 73 | 20250508 | 192600 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 74 | 20250508 | 192500 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 75 | 20250508 | 192400 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 76 | 20250508 | 192300 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 77 | 20250508 | 192200 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 78 | 20250508 | 192100 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 79 | 20250508 | 192000 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 80 | 20250508 | 191900 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 81 | 20250508 | 191800 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 82 | 20250508 | 191700 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 83 | 20250508 | 191600 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 84 | 20250508 | 191500 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 85 | 20250508 | 191400 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 86 | 20250508 | 191300 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 87 | 20250508 | 191200 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 88 | 20250508 | 191100 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 89 | 20250508 | 191000 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 90 | 20250508 | 190900 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 91 | 20250508 | 190800 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 92 | 20250508 | 190700 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 2577 |
| 93 | 20250508 | 190600 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 94 | 20250508 | 190500 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 95 | 20250508 | 190400 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 96 | 20250508 | 190300 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 97 | 20250508 | 190200 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 98 | 20250508 | 190100 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 99 | 20250508 | 190000 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 100 | 20250508 | 185900 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 101 | 20250508 | 185800 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 102 | 20250508 | 185700 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 103 | 20250508 | 185600 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 104 | 20250508 | 185500 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 105 | 20250508 | 185400 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 106 | 20250508 | 185300 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 107 | 20250508 | 185200 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 108 | 20250508 | 185100 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 109 | 20250508 | 185000 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 110 | 20250508 | 184900 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 111 | 20250508 | 184800 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 112 | 20250508 | 184700 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 113 | 20250508 | 184600 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 114 | 20250508 | 184500 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 115 | 20250508 | 184400 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 116 | 20250508 | 184300 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 117 | 20250508 | 184200 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 118 | 20250508 | 184100 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 119 | 20250508 | 184000 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 120 | 20250508 | 183900 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 121 | 20250508 | 183800 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 122 | 20250508 | 183700 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 2577 |
| 123 | 20250508 | 183600 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 124 | 20250508 | 183500 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 125 | 20250508 | 183400 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 126 | 20250508 | 183300 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 127 | 20250508 | 183200 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 128 | 20250508 | 183100 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 129 | 20250508 | 183000 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 130 | 20250508 | 182900 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 131 | 20250508 | 182800 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 132 | 20250508 | 182700 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 133 | 20250508 | 182600 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 134 | 20250508 | 182500 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 135 | 20250508 | 182400 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 136 | 20250508 | 182300 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 137 | 20250508 | 182200 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 138 | 20250508 | 182100 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 139 | 20250508 | 182000 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 140 | 20250508 | 181900 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 141 | 20250508 | 181800 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 142 | 20250508 | 181700 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 143 | 20250508 | 181600 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 144 | 20250508 | 181500 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 145 | 20250508 | 181400 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 146 | 20250508 | 181300 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 147 | 20250508 | 181200 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 148 | 20250508 | 181100 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 149 | 20250508 | 181000 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 150 | 20250508 | 180900 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 151 | 20250508 | 180800 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 152 | 20250508 | 180700 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 2577 |
| 153 | 20250508 | 180600 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 154 | 20250508 | 180500 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 155 | 20250508 | 180400 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 156 | 20250508 | 180300 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 157 | 20250508 | 180200 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 158 | 20250508 | 180100 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 159 | 20250508 | 180000 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 160 | 20250508 | 175900 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 161 | 20250508 | 175800 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 162 | 20250508 | 175700 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 163 | 20250508 | 175600 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 164 | 20250508 | 175500 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 165 | 20250508 | 175400 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 166 | 20250508 | 175300 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 167 | 20250508 | 175200 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 168 | 20250508 | 175100 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 169 | 20250508 | 175000 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 170 | 20250508 | 174900 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 171 | 20250508 | 174800 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 172 | 20250508 | 174700 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 173 | 20250508 | 174600 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 174 | 20250508 | 174500 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 175 | 20250508 | 174400 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 176 | 20250508 | 174300 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 177 | 20250508 | 174200 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 178 | 20250508 | 174100 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 179 | 20250508 | 174000 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 180 | 20250508 | 173900 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 181 | 20250508 | 173800 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 182 | 20250508 | 173700 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 2577 |
| 183 | 20250508 | 173600 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 184 | 20250508 | 173500 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 185 | 20250508 | 173400 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 186 | 20250508 | 173300 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 187 | 20250508 | 173200 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 188 | 20250508 | 173100 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 189 | 20250508 | 173000 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 190 | 20250508 | 172900 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 191 | 20250508 | 172800 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 192 | 20250508 | 172700 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 193 | 20250508 | 172600 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 194 | 20250508 | 172500 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 195 | 20250508 | 172400 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 196 | 20250508 | 172300 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 197 | 20250508 | 172200 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 198 | 20250508 | 172100 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 199 | 20250508 | 172000 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 200 | 20250508 | 171900 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 201 | 20250508 | 171800 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 202 | 20250508 | 171700 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 203 | 20250508 | 171600 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 204 | 20250508 | 171500 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 205 | 20250508 | 171400 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 206 | 20250508 | 171300 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 207 | 20250508 | 171200 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 208 | 20250508 | 171100 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 209 | 20250508 | 171000 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 210 | 20250508 | 170900 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 211 | 20250508 | 170800 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 212 | 20250508 | 170700 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 2577 |
| 213 | 20250508 | 170600 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 214 | 20250508 | 170500 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 215 | 20250508 | 170400 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 216 | 20250508 | 170300 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 217 | 20250508 | 170200 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 218 | 20250508 | 170100 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 219 | 20250508 | 170000 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 220 | 20250508 | 165900 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 221 | 20250508 | 165800 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 222 | 20250508 | 165700 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 223 | 20250508 | 165600 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 224 | 20250508 | 165500 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 225 | 20250508 | 165400 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 226 | 20250508 | 165300 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 227 | 20250508 | 165200 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 228 | 20250508 | 165100 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 229 | 20250508 | 165000 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 230 | 20250508 | 164900 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 231 | 20250508 | 164800 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 232 | 20250508 | 164700 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 233 | 20250508 | 164600 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 234 | 20250508 | 164500 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 235 | 20250508 | 164400 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 236 | 20250508 | 164300 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 237 | 20250508 | 164200 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 238 | 20250508 | 164100 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 239 | 20250508 | 164000 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 240 | 20250508 | 163900 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 241 | 20250508 | 163800 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 242 | 20250508 | 163700 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 2577 |
| 243 | 20250508 | 163600 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 244 | 20250508 | 163500 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 245 | 20250508 | 163400 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 246 | 20250508 | 163300 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 247 | 20250508 | 163200 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 248 | 20250508 | 163100 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 249 | 20250508 | 163000 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 250 | 20250508 | 162900 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 251 | 20250508 | 162800 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 252 | 20250508 | 162700 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 253 | 20250508 | 162600 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 254 | 20250508 | 162500 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 255 | 20250508 | 162400 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 256 | 20250508 | 162300 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 257 | 20250508 | 162200 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 258 | 20250508 | 162100 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 259 | 20250508 | 162000 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 260 | 20250508 | 161900 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 261 | 20250508 | 161800 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 262 | 20250508 | 161700 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 263 | 20250508 | 161600 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 264 | 20250508 | 161500 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 265 | 20250508 | 161400 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 266 | 20250508 | 161300 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 267 | 20250508 | 161200 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 268 | 20250508 | 161100 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 269 | 20250508 | 161000 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 270 | 20250508 | 160900 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 271 | 20250508 | 160800 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 272 | 20250508 | 160700 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 2577 |
| 273 | 20250508 | 160600 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 274 | 20250508 | 160500 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 275 | 20250508 | 160400 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 276 | 20250508 | 160300 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 277 | 20250508 | 160200 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 278 | 20250508 | 160100 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 279 | 20250508 | 160000 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 280 | 20250508 | 155900 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 281 | 20250508 | 155800 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 282 | 20250508 | 155700 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 283 | 20250508 | 155600 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 284 | 20250508 | 155500 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 285 | 20250508 | 155400 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 286 | 20250508 | 155300 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 287 | 20250508 | 155200 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 288 | 20250508 | 155100 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 289 | 20250508 | 155000 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 290 | 20250508 | 154900 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 291 | 20250508 | 154800 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 292 | 20250508 | 154700 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 293 | 20250508 | 154600 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 294 | 20250508 | 154500 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 295 | 20250508 | 154400 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 296 | 20250508 | 154300 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 297 | 20250508 | 154200 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 298 | 20250508 | 154100 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 299 | 20250508 | 154000 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 300 | 20250508 | 153900 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 301 | 20250508 | 153800 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 302 | 20250508 | 153700 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 2577 |
| 303 | 20250508 | 153600 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 304 | 20250508 | 153500 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 305 | 20250508 | 153400 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 306 | 20250508 | 153300 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 307 | 20250508 | 153200 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 308 | 20250508 | 153100 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 309 | 20250508 | 153000 | 11386252000 | 45850 | 45850 | 45850 | 45850 | 2577 |
| 310 | 20250508 | 152900 | 11268096550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 311 | 20250508 | 152800 | 11268096550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 312 | 20250508 | 152700 | 11268096550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 313 | 20250508 | 152600 | 11268096550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 314 | 20250508 | 152500 | 11268096550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 315 | 20250508 | 152400 | 11268096550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 316 | 20250508 | 152300 | 11268096550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 317 | 20250508 | 152200 | 11268096550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 318 | 20250508 | 152100 | 11268096550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 319 | 20250508 | 152000 | 11268096550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 320 | 20250508 | 151900 | 11268096550 | 45800 | 45750 | 45900 | 45750 | 1793 |
| 321 | 20250508 | 151800 | 11185917950 | 45800 | 45700 | 45850 | 45700 | 2477 |
| 322 | 20250508 | 151700 | 11072512350 | 45700 | 45600 | 45750 | 45600 | 309 |
| 323 | 20250508 | 151600 | 11058385550 | 45600 | 45600 | 45650 | 45500 | 1196 |
| 324 | 20250508 | 151500 | 11003880900 | 45600 | 45500 | 45650 | 45500 | 775 |
| 325 | 20250508 | 151400 | 10968539250 | 45550 | 45500 | 45600 | 45500 | 905 |
| 326 | 20250508 | 151300 | 10927314950 | 45500 | 45500 | 45600 | 45450 | 154 |
| 327 | 20250508 | 151200 | 10920303350 | 45450 | 45500 | 45550 | 45450 | 74 |
| 328 | 20250508 | 151100 | 10916936450 | 45550 | 45500 | 45600 | 45450 | 254 |
| 329 | 20250508 | 151000 | 10905374150 | 45500 | 45450 | 45550 | 45450 | 231 |
| 330 | 20250508 | 150900 | 10894864950 | 45450 | 45450 | 45650 | 45400 | 778 |
| 331 | 20250508 | 150800 | 10859501700 | 45500 | 45450 | 45500 | 45400 | 239 |
| 332 | 20250508 | 150700 | 10848635800 | 45500 | 45450 | 45500 | 45400 | 1203 |
| 333 | 20250508 | 150600 | 10793912900 | 45450 | 45500 | 45500 | 45450 | 129 |
| 334 | 20250508 | 150500 | 10788046350 | 45450 | 45400 | 45500 | 45400 | 135 |
| 335 | 20250508 | 150400 | 10781914800 | 45450 | 45400 | 45500 | 45400 | 113 |
| 336 | 20250508 | 150300 | 10776782300 | 45400 | 45450 | 45500 | 45400 | 189 |
| 337 | 20250508 | 150200 | 10768189100 | 45450 | 45400 | 45450 | 45400 | 314 |
| 338 | 20250508 | 150100 | 10753921150 | 45450 | 45450 | 45500 | 45400 | 597 |
| 339 | 20250508 | 150000 | 10726773700 | 45400 | 45350 | 45450 | 45350 | 684 |
| 340 | 20250508 | 145900 | 10695731950 | 45375 | 45400 | 45450 | 45350 | 349 |
| 341 | 20250508 | 145800 | 10679896750 | 45400 | 45400 | 45450 | 45300 | 595 |
| 342 | 20250508 | 145700 | 10652905250 | 45400 | 45400 | 45400 | 45300 | 405 |
| 343 | 20250508 | 145600 | 10634536400 | 45400 | 45450 | 45450 | 45300 | 547 |
| 344 | 20250508 | 145500 | 10609714500 | 45400 | 45400 | 45450 | 45300 | 1530 |
| 345 | 20250508 | 145400 | 10540309550 | 45400 | 45400 | 45500 | 45350 | 403 |
| 346 | 20250508 | 145300 | 10522007650 | 45400 | 45400 | 45450 | 45350 | 960 |
| 347 | 20250508 | 145200 | 10478439050 | 45350 | 45400 | 45450 | 45350 | 344 |
| 348 | 20250508 | 145100 | 10462828500 | 45400 | 45425 | 45500 | 45350 | 646 |
| 349 | 20250508 | 145000 | 10433498475 | 45400 | 45450 | 45500 | 45400 | 670 |
| 350 | 20250508 | 144900 | 10403067100 | 45400 | 45450 | 45500 | 45400 | 963 |
| 351 | 20250508 | 144800 | 10359290425 | 45400 | 45450 | 45500 | 45400 | 456 |
| 352 | 20250508 | 144700 | 10338576550 | 45450 | 45425 | 45450 | 45400 | 411 |
| 353 | 20250508 | 144600 | 10319904200 | 45450 | 45500 | 45500 | 45400 | 1220 |
| 354 | 20250508 | 144500 | 10264470675 | 45500 | 45450 | 45500 | 45450 | 1072 |
| 355 | 20250508 | 144400 | 10215723775 | 45500 | 45500 | 45550 | 45450 | 996 |
| 356 | 20250508 | 144300 | 10170420600 | 45450 | 45450 | 45550 | 45450 | 579 |
| 357 | 20250508 | 144200 | 10144073350 | 45500 | 45500 | 45650 | 45450 | 358 |
| 358 | 20250508 | 144100 | 10127762650 | 45500 | 45500 | 45600 | 45500 | 789 |
| 359 | 20250508 | 144000 | 10091826525 | 45550 | 45600 | 45650 | 45500 | 763 |
| 360 | 20250508 | 143900 | 10057059575 | 45600 | 45550 | 45600 | 45500 | 369 |
| 361 | 20250508 | 143800 | 10040250400 | 45550 | 45675 | 45700 | 45500 | 597 |
| 362 | 20250508 | 143700 | 10013008050 | 45650 | 45550 | 45700 | 45500 | 561 |
| 363 | 20250508 | 143600 | 9987409100 | 45550 | 45650 | 45650 | 45500 | 700 |
| 364 | 20250508 | 143500 | 9955517725 | 45600 | 45650 | 45650 | 45550 | 675 |
| 365 | 20250508 | 143400 | 9924757950 | 45650 | 45550 | 45700 | 45550 | 357 |
| 366 | 20250508 | 143300 | 9908474075 | 45550 | 45600 | 45650 | 45550 | 629 |
| 367 | 20250508 | 143200 | 9879805850 | 45550 | 45550 | 45725 | 45550 | 3117 |
| 368 | 20250508 | 143100 | 9737511000 | 45600 | 45600 | 45650 | 45550 | 583 |
| 369 | 20250508 | 143000 | 9710926500 | 45550 | 45600 | 45650 | 45550 | 641 |
| 370 | 20250508 | 142900 | 9681710500 | 45600 | 45550 | 45650 | 45550 | 390 |
| 371 | 20250508 | 142800 | 9663927225 | 45550 | 45600 | 45650 | 45525 | 783 |
| 372 | 20250508 | 142700 | 9628243975 | 45550 | 45600 | 45650 | 45550 | 574 |
| 373 | 20250508 | 142600 | 9602088800 | 45600 | 45600 | 45750 | 45500 | 3042 |
| 374 | 20250508 | 142500 | 9463565325 | 45600 | 45650 | 45650 | 45500 | 2443 |
| 375 | 20250508 | 142400 | 9352350275 | 45650 | 45700 | 45700 | 45550 | 412 |
| 376 | 20250508 | 142300 | 9333558625 | 45650 | 45600 | 45650 | 45550 | 691 |
| 377 | 20250508 | 142200 | 9302046275 | 45700 | 45650 | 45700 | 45600 | 567 |
| 378 | 20250508 | 142100 | 9276165900 | 45700 | 45700 | 45750 | 45550 | 420 |
| 379 | 20250508 | 142000 | 9256988300 | 45550 | 45750 | 45800 | 45550 | 607 |
| 380 | 20250508 | 141900 | 9229255975 | 45750 | 45800 | 45900 | 45700 | 640 |
| 381 | 20250508 | 141800 | 9199958575 | 45800 | 45850 | 46050 | 45800 | 1216 |
| 382 | 20250508 | 141700 | 9144106150 | 45850 | 45950 | 45950 | 45850 | 671 |
| 383 | 20250508 | 141600 | 9113317600 | 45900 | 45850 | 45950 | 45800 | 1261 |
| 384 | 20250508 | 141500 | 9055415100 | 45800 | 45700 | 45900 | 45550 | 1790 |
| 385 | 20250508 | 141400 | 8973517850 | 45650 | 45550 | 45650 | 45400 | 814 |
| 386 | 20250508 | 141300 | 8936423950 | 45550 | 45550 | 45600 | 45400 | 652 |
| 387 | 20250508 | 141200 | 8906749675 | 45500 | 45550 | 45550 | 45400 | 677 |
| 388 | 20250508 | 141100 | 8875958850 | 45550 | 45500 | 45550 | 45450 | 681 |
| 389 | 20250508 | 141000 | 8844977525 | 45500 | 45400 | 45550 | 45300 | 874 |
| 390 | 20250508 | 140900 | 8805285750 | 45450 | 45400 | 45450 | 45300 | 721 |
| 391 | 20250508 | 140800 | 8772546200 | 45450 | 45350 | 45500 | 45350 | 547 |
| 392 | 20250508 | 140700 | 8747699250 | 45350 | 45300 | 45450 | 45300 | 560 |
| 393 | 20250508 | 140600 | 8722289425 | 45400 | 45450 | 45500 | 45300 | 841 |
| 394 | 20250508 | 140500 | 8684093775 | 45400 | 45350 | 45500 | 45350 | 578 |
| 395 | 20250508 | 140400 | 8657835425 | 45400 | 45500 | 45550 | 45350 | 1016 |
| 396 | 20250508 | 140300 | 8611685150 | 45550 | 45550 | 45550 | 45450 | 600 |
| 397 | 20250508 | 140200 | 8584379350 | 45550 | 45500 | 45600 | 45400 | 653 |
| 398 | 20250508 | 140100 | 8554682700 | 45500 | 45525 | 45550 | 45450 | 446 |
| 399 | 20250508 | 140000 | 8534394875 | 45500 | 45500 | 45600 | 45450 | 739 |
| 400 | 20250508 | 135900 | 8500741000 | 45500 | 45450 | 45600 | 45425 | 426 |
| 401 | 20250508 | 135800 | 8481362900 | 45450 | 45450 | 45550 | 45400 | 694 |
| 402 | 20250508 | 135700 | 8449815850 | 45500 | 45550 | 45550 | 45400 | 745 |
| 403 | 20250508 | 135600 | 8415929625 | 45550 | 45600 | 45600 | 45450 | 505 |
| 404 | 20250508 | 135500 | 8392941300 | 45550 | 45550 | 45600 | 45450 | 928 |
| 405 | 20250508 | 135400 | 8350680875 | 45500 | 45500 | 45650 | 45450 | 1515 |
| 406 | 20250508 | 135300 | 8281666950 | 45500 | 45350 | 45550 | 45300 | 608 |
| 407 | 20250508 | 135200 | 8254063150 | 45450 | 45450 | 45550 | 45350 | 664 |
| 408 | 20250508 | 135100 | 8223886175 | 45500 | 45400 | 45500 | 45350 | 477 |
| 409 | 20250508 | 135000 | 8202223725 | 45300 | 45375 | 45400 | 45300 | 703 |
| 410 | 20250508 | 134900 | 8170348850 | 45350 | 45300 | 45400 | 45250 | 669 |
| 411 | 20250508 | 134800 | 8140040100 | 45300 | 45350 | 45450 | 45250 | 583 |
| 412 | 20250508 | 134700 | 8113602850 | 45350 | 45250 | 45400 | 45250 | 4272 |
| 413 | 20250508 | 134600 | 7920090650 | 45300 | 45300 | 45300 | 45200 | 431 |
| 414 | 20250508 | 134500 | 7900582875 | 45250 | 45150 | 45300 | 45100 | 684 |
| 415 | 20250508 | 134400 | 7869659750 | 45150 | 45200 | 45350 | 45100 | 741 |
| 416 | 20250508 | 134300 | 7836170950 | 45150 | 45200 | 45300 | 45150 | 551 |
| 417 | 20250508 | 134200 | 7811262575 | 45150 | 45300 | 45350 | 45150 | 823 |
| 418 | 20250508 | 134100 | 7774024700 | 45250 | 45250 | 45350 | 45150 | 700 |
| 419 | 20250508 | 134000 | 7742353150 | 45200 | 45250 | 45350 | 45150 | 1465 |
| 420 | 20250508 | 133900 | 7676123175 | 45300 | 45450 | 45450 | 45275 | 1083 |
| 421 | 20250508 | 133800 | 7626991375 | 45500 | 45450 | 45500 | 45400 | 557 |
| 422 | 20250508 | 133700 | 7601678575 | 45450 | 45425 | 45550 | 45425 | 291 |
| 423 | 20250508 | 133600 | 7588441125 | 45400 | 45400 | 45550 | 45400 | 428 |
| 424 | 20250508 | 133500 | 7568992825 | 45450 | 45400 | 45500 | 45400 | 273 |
| 425 | 20250508 | 133400 | 7556595025 | 45450 | 45450 | 45550 | 45400 | 399 |
| 426 | 20250508 | 133300 | 7538466700 | 45500 | 45500 | 45550 | 45400 | 425 |
| 427 | 20250508 | 133200 | 7519149325 | 45500 | 45500 | 45525 | 45400 | 287 |
| 428 | 20250508 | 133100 | 7506100650 | 45500 | 45600 | 45650 | 45450 | 331 |
| 429 | 20250508 | 133000 | 7491046350 | 45600 | 45550 | 45600 | 45450 | 398 |
| 430 | 20250508 | 132900 | 7472932475 | 45550 | 45425 | 45900 | 45400 | 5561 |
| 431 | 20250508 | 132800 | 7218309925 | 45400 | 45400 | 45550 | 45400 | 297 |
| 432 | 20250508 | 132700 | 7204814575 | 45450 | 45450 | 45600 | 45450 | 670 |
| 433 | 20250508 | 132600 | 7174324675 | 45500 | 45500 | 45550 | 45450 | 397 |
| 434 | 20250508 | 132500 | 7156268525 | 45450 | 45450 | 45550 | 45400 | 198 |
| 435 | 20250508 | 132400 | 7147264650 | 45500 | 45500 | 45500 | 45400 | 166 |
| 436 | 20250508 | 132300 | 7139719000 | 45550 | 45550 | 45600 | 45400 | 329 |
| 437 | 20250508 | 132200 | 7124750650 | 45500 | 45500 | 45500 | 45400 | 186 |
| 438 | 20250508 | 132100 | 7116292800 | 45500 | 45475 | 45500 | 45400 | 249 |
| 439 | 20250508 | 132000 | 7104978125 | 45450 | 45500 | 45550 | 45450 | 300 |
| 440 | 20250508 | 131900 | 7091334625 | 45500 | 45500 | 45500 | 45450 | 172 |
| 441 | 20250508 | 131800 | 7083511575 | 45450 | 45500 | 45500 | 45450 | 304 |
| 442 | 20250508 | 131700 | 7069689975 | 45500 | 45450 | 45550 | 45450 | 205 |
| 443 | 20250508 | 131600 | 7060364925 | 45500 | 45500 | 45550 | 45450 | 221 |
| 444 | 20250508 | 131500 | 7050313775 | 45500 | 45550 | 45550 | 45450 | 225 |
| 445 | 20250508 | 131400 | 7040073675 | 45500 | 45600 | 45600 | 45475 | 259 |
| 446 | 20250508 | 131300 | 7028289125 | 45550 | 45550 | 45600 | 45500 | 410 |
| 447 | 20250508 | 131200 | 7009621725 | 45600 | 45550 | 45650 | 45500 | 212 |
| 448 | 20250508 | 131100 | 6999965025 | 45600 | 45600 | 45600 | 45500 | 243 |
| 449 | 20250508 | 131000 | 6988890425 | 45550 | 45600 | 45650 | 45500 | 177 |
| 450 | 20250508 | 130900 | 6980822425 | 45650 | 45500 | 45650 | 45500 | 301 |
| 451 | 20250508 | 130800 | 6967112525 | 45550 | 45550 | 45600 | 45500 | 255 |
| 452 | 20250508 | 130700 | 6955493025 | 45550 | 45550 | 45600 | 45450 | 225 |
| 453 | 20250508 | 130600 | 6945252525 | 45500 | 45550 | 45550 | 45450 | 205 |
| 454 | 20250508 | 130500 | 6935926650 | 45500 | 45550 | 45550 | 45450 | 238 |
| 455 | 20250508 | 130400 | 6925092400 | 45550 | 45450 | 45600 | 45450 | 337 |
| 456 | 20250508 | 130300 | 6909754800 | 45450 | 45500 | 45550 | 45425 | 202 |
| 457 | 20250508 | 130200 | 6900568400 | 45450 | 45500 | 45500 | 45450 | 193 |
| 458 | 20250508 | 130100 | 6891791075 | 45500 | 45450 | 45550 | 45450 | 294 |
| 459 | 20250508 | 130000 | 6878414825 | 45500 | 45500 | 45500 | 45475 | 179 |
| 460 | 20250508 | 125900 | 6870270375 | 45500 | 45500 | 45600 | 45450 | 371 |
| 461 | 20250508 | 125800 | 6853386575 | 45550 | 45500 | 45600 | 45475 | 254 |
| 462 | 20250508 | 125700 | 6841823825 | 45450 | 45525 | 45550 | 45450 | 217 |
| 463 | 20250508 | 125600 | 6831949450 | 45550 | 45500 | 45600 | 45500 | 194 |
| 464 | 20250508 | 125500 | 6823114150 | 45550 | 45450 | 45550 | 45450 | 398 |
| 465 | 20250508 | 125400 | 6805003850 | 45450 | 45600 | 45600 | 45450 | 331 |
| 466 | 20250508 | 125300 | 6789941000 | 45650 | 45500 | 45650 | 45500 | 67 |
| 467 | 20250508 | 125200 | 6786887900 | 45500 | 45550 | 45600 | 45500 | 246 |
| 468 | 20250508 | 125100 | 6775688325 | 45600 | 45550 | 45650 | 45550 | 241 |
| 469 | 20250508 | 125000 | 6764701025 | 45600 | 45550 | 45600 | 45550 | 156 |
| 470 | 20250508 | 124900 | 6757591325 | 45550 | 45500 | 45650 | 45500 | 481 |
| 471 | 20250508 | 124800 | 6735654575 | 45550 | 45450 | 45650 | 45450 | 252 |
| 472 | 20250508 | 124700 | 6724180125 | 45500 | 45500 | 45550 | 45450 | 218 |
| 473 | 20250508 | 124600 | 6714267100 | 45500 | 45500 | 45550 | 45500 | 164 |
| 474 | 20250508 | 124500 | 6706804100 | 45550 | 45500 | 45550 | 45450 | 412 |
| 475 | 20250508 | 124400 | 6688068450 | 45500 | 45450 | 45500 | 45450 | 95 |
| 476 | 20250508 | 124300 | 6683747400 | 45500 | 45500 | 45600 | 45450 | 154 |
| 477 | 20250508 | 124200 | 6676735900 | 45500 | 45500 | 45550 | 45450 | 208 |
| 478 | 20250508 | 124100 | 6667274225 | 45550 | 45550 | 45600 | 45450 | 428 |
| 479 | 20250508 | 124000 | 6647795075 | 45500 | 45500 | 45550 | 45450 | 269 |
| 480 | 20250508 | 123900 | 6635559625 | 45500 | 45500 | 45550 | 45450 | 76 |
| 481 | 20250508 | 123800 | 6632102125 | 45500 | 45550 | 45550 | 45450 | 268 |
| 482 | 20250508 | 123700 | 6619912775 | 45600 | 45550 | 45600 | 45450 | 188 |
| 483 | 20250508 | 123600 | 6611354450 | 45550 | 45600 | 45600 | 45500 | 113 |
| 484 | 20250508 | 123500 | 6606207650 | 45450 | 45550 | 45600 | 45450 | 272 |
| 485 | 20250508 | 123400 | 6593826200 | 45550 | 45550 | 45550 | 45500 | 300 |
| 486 | 20250508 | 123300 | 6580173500 | 45550 | 45500 | 45550 | 45500 | 232 |
| 487 | 20250508 | 123200 | 6569615875 | 45550 | 45500 | 45550 | 45500 | 261 |
| 488 | 20250508 | 123100 | 6557730925 | 45550 | 45550 | 45550 | 45500 | 207 |
| 489 | 20250508 | 123000 | 6548306075 | 45550 | 45500 | 45550 | 45500 | 265 |
| 490 | 20250508 | 122900 | 6536243975 | 45500 | 45550 | 45600 | 45500 | 304 |
| 491 | 20250508 | 122800 | 6522396375 | 45550 | 45550 | 45600 | 45500 | 180 |
| 492 | 20250508 | 122700 | 6514200000 | 45600 | 45600 | 45650 | 45500 | 259 |
| 493 | 20250508 | 122600 | 6502397650 | 45600 | 45500 | 45600 | 45500 | 152 |
| 494 | 20250508 | 122500 | 6495474800 | 45500 | 45600 | 45600 | 45500 | 205 |
| 495 | 20250508 | 122400 | 6486139700 | 45650 | 45550 | 45650 | 45550 | 202 |
| 496 | 20250508 | 122300 | 6476934200 | 45550 | 45550 | 45600 | 45500 | 212 |
| 497 | 20250508 | 122200 | 6467276575 | 45550 | 45500 | 45600 | 45500 | 207 |
| 498 | 20250508 | 122100 | 6457845525 | 45550 | 45600 | 45600 | 45500 | 269 |
| 499 | 20250508 | 122000 | 6445595025 | 45650 | 45550 | 45650 | 45525 | 130 |
| 500 | 20250508 | 121900 | 6439670225 | 45550 | 45550 | 45600 | 45550 | 192 |
| 501 | 20250508 | 121800 | 6430922100 | 45550 | 45550 | 45600 | 45550 | 374 |
| 502 | 20250508 | 121700 | 6413882050 | 45550 | 45550 | 45550 | 45550 | 72 |
| 503 | 20250508 | 121600 | 6410602450 | 45550 | 45550 | 45600 | 45500 | 343 |
| 504 | 20250508 | 121500 | 6394981050 | 45550 | 45600 | 45650 | 45550 | 129 |
| 505 | 20250508 | 121400 | 6389100500 | 45600 | 45650 | 45650 | 45600 | 151 |
| 506 | 20250508 | 121300 | 6382212350 | 45600 | 45600 | 45650 | 45525 | 1670 |
| 507 | 20250508 | 121200 | 6306105650 | 45600 | 45600 | 45625 | 45600 | 312 |
| 508 | 20250508 | 121100 | 6291878425 | 45650 | 45700 | 45700 | 45600 | 465 |
| 509 | 20250508 | 121000 | 6270657275 | 45700 | 45700 | 45700 | 45650 | 161 |
| 510 | 20250508 | 120900 | 6263306175 | 45700 | 45700 | 45700 | 45650 | 126 |
| 511 | 20250508 | 120800 | 6257552000 | 45700 | 45700 | 45750 | 45650 | 225 |
| 512 | 20250508 | 120700 | 6247274600 | 45700 | 45650 | 45700 | 45650 | 106 |
| 513 | 20250508 | 120600 | 6242434250 | 45750 | 45700 | 45800 | 45650 | 195 |
| 514 | 20250508 | 120500 | 6233519300 | 45700 | 45750 | 45750 | 45650 | 193 |
| 515 | 20250508 | 120400 | 6224702300 | 45750 | 45700 | 45750 | 45650 | 187 |
| 516 | 20250508 | 120300 | 6216158425 | 45700 | 45725 | 45800 | 45700 | 171 |
| 517 | 20250508 | 120200 | 6208337975 | 45750 | 45650 | 45750 | 45650 | 293 |
| 518 | 20250508 | 120100 | 6194936875 | 45650 | 45700 | 45750 | 45650 | 157 |
| 519 | 20250508 | 120000 | 6187763525 | 45700 | 45675 | 45750 | 45650 | 305 |
| 520 | 20250508 | 115900 | 6173824550 | 45650 | 45650 | 45700 | 45650 | 191 |
| 521 | 20250508 | 115800 | 6165096350 | 45700 | 45675 | 45800 | 45650 | 120 |
| 522 | 20250508 | 115700 | 6159607500 | 45700 | 45700 | 45750 | 45650 | 336 |
| 523 | 20250508 | 115600 | 6144254350 | 45700 | 45700 | 45750 | 45700 | 146 |
| 524 | 20250508 | 115500 | 6137579875 | 45700 | 45750 | 45750 | 45700 | 237 |
| 525 | 20250508 | 115400 | 6126744625 | 45750 | 45750 | 45800 | 45700 | 163 |
| 526 | 20250508 | 115300 | 6119290700 | 45750 | 45750 | 45800 | 45700 | 228 |
| 527 | 20250508 | 115200 | 6108864300 | 45750 | 45800 | 45850 | 45700 | 331 |
| 528 | 20250508 | 115100 | 6093725800 | 45800 | 45800 | 45900 | 45750 | 844 |
| 529 | 20250508 | 115000 | 6055061550 | 45800 | 45725 | 45900 | 45725 | 91 |
| 530 | 20250508 | 114900 | 6050892825 | 45700 | 45800 | 45850 | 45700 | 341 |
| 531 | 20250508 | 114800 | 6035285275 | 45800 | 45800 | 45900 | 45750 | 205 |
| 532 | 20250508 | 114700 | 6025895275 | 45800 | 45800 | 45850 | 45700 | 248 |
| 533 | 20250508 | 114600 | 6014546325 | 45800 | 45800 | 45850 | 45800 | 130 |
| 534 | 20250508 | 114500 | 6008589675 | 45800 | 45800 | 45850 | 45700 | 244 |
| 535 | 20250508 | 114400 | 5997419225 | 45900 | 45800 | 45900 | 45750 | 235 |
| 536 | 20250508 | 114300 | 5986655325 | 45800 | 45850 | 45850 | 45750 | 152 |
| 537 | 20250508 | 114200 | 5979694125 | 45800 | 45725 | 45900 | 45700 | 1126 |
| 538 | 20250508 | 114100 | 5928129525 | 45700 | 45700 | 45750 | 45650 | 185 |
| 539 | 20250508 | 114000 | 5919675525 | 45700 | 45700 | 45800 | 45600 | 183 |
| 540 | 20250508 | 113900 | 5911315625 | 45700 | 45650 | 45750 | 45650 | 231 |
| 541 | 20250508 | 113800 | 5900763925 | 45700 | 45650 | 45700 | 45600 | 120 |
| 542 | 20250508 | 113700 | 5895284025 | 45600 | 45600 | 45700 | 45600 | 361 |
| 543 | 20250508 | 113600 | 5878807375 | 45550 | 45550 | 45650 | 45550 | 240 |
| 544 | 20250508 | 113500 | 5867868425 | 45550 | 45500 | 45600 | 45500 | 139 |
| 545 | 20250508 | 113400 | 5861538050 | 45500 | 45500 | 45550 | 45500 | 293 |
| 546 | 20250508 | 113300 | 5848200100 | 45500 | 45550 | 45550 | 45500 | 324 |
| 547 | 20250508 | 113200 | 5833452275 | 45550 | 45700 | 45750 | 45550 | 1396 |
| 548 | 20250508 | 113100 | 5769761875 | 45700 | 45850 | 45900 | 45700 | 2803 |
| 549 | 20250508 | 113000 | 5641418725 | 45900 | 45850 | 45900 | 45800 | 409 |
| 550 | 20250508 | 112900 | 5622670950 | 45850 | 45900 | 45900 | 45825 | 269 |
| 551 | 20250508 | 112800 | 5610334400 | 45850 | 45850 | 45900 | 45800 | 261 |
| 552 | 20250508 | 112700 | 5598368750 | 45850 | 45900 | 45900 | 45800 | 97 |
| 553 | 20250508 | 112600 | 5593922000 | 45900 | 45825 | 45900 | 45800 | 260 |
| 554 | 20250508 | 112500 | 5582006375 | 45800 | 45800 | 45900 | 45750 | 192 |
| 555 | 20250508 | 112400 | 5573209575 | 45800 | 45900 | 45900 | 45800 | 179 |
| 556 | 20250508 | 112300 | 5565003425 | 45850 | 45800 | 45950 | 45800 | 306 |
| 557 | 20250508 | 112200 | 5550978925 | 45800 | 45900 | 45900 | 45800 | 199 |
| 558 | 20250508 | 112100 | 5541858500 | 45900 | 45900 | 45950 | 45800 | 220 |
| 559 | 20250508 | 112000 | 5531766250 | 45900 | 45900 | 45950 | 45800 | 305 |
| 560 | 20250508 | 111900 | 5517776550 | 45900 | 45950 | 45950 | 45800 | 209 |
| 561 | 20250508 | 111800 | 5508193900 | 45900 | 45875 | 45950 | 45850 | 403 |
| 562 | 20250508 | 111700 | 5489708950 | 45850 | 45900 | 45950 | 45850 | 224 |
| 563 | 20250508 | 111600 | 5479433600 | 45900 | 45950 | 45950 | 45850 | 221 |
| 564 | 20250508 | 111500 | 5469291225 | 45950 | 45900 | 45950 | 45850 | 163 |
| 565 | 20250508 | 111400 | 5461809475 | 45900 | 45950 | 45950 | 45850 | 132 |
| 566 | 20250508 | 111300 | 5455749875 | 45950 | 45900 | 46050 | 45850 | 331 |
| 567 | 20250508 | 111200 | 5440543825 | 46000 | 46000 | 46050 | 45850 | 471 |
| 568 | 20250508 | 111100 | 5418903275 | 46000 | 45950 | 46000 | 45800 | 271 |
| 569 | 20250508 | 111000 | 5406460925 | 45900 | 45900 | 46000 | 45850 | 171 |
| 570 | 20250508 | 110900 | 5398607725 | 45850 | 45950 | 46000 | 45850 | 298 |
| 571 | 20250508 | 110800 | 5384926925 | 45950 | 45900 | 46100 | 45900 | 1349 |
| 572 | 20250508 | 110700 | 5322871475 | 45850 | 45900 | 46000 | 45850 | 1276 |
| 573 | 20250508 | 110600 | 5264347225 | 45900 | 45750 | 45950 | 45750 | 833 |
| 574 | 20250508 | 110500 | 5226115275 | 45850 | 45850 | 45900 | 45800 | 240 |
| 575 | 20250508 | 110400 | 5215118375 | 45850 | 45850 | 45900 | 45800 | 319 |
| 576 | 20250508 | 110300 | 5200501575 | 45900 | 45900 | 45900 | 45850 | 335 |
| 577 | 20250508 | 110200 | 5185141225 | 46000 | 45950 | 46000 | 45850 | 787 |
| 578 | 20250508 | 110100 | 5148987025 | 45950 | 46000 | 46050 | 45950 | 650 |
| 579 | 20250508 | 110000 | 5119098275 | 46100 | 45950 | 46100 | 45900 | 548 |
| 580 | 20250508 | 105900 | 5093901175 | 46000 | 45950 | 46000 | 45900 | 431 |
| 581 | 20250508 | 105800 | 5074106775 | 45950 | 45950 | 46000 | 45900 | 375 |
| 582 | 20250508 | 105700 | 5056877025 | 45900 | 46050 | 46100 | 45900 | 149 |
| 583 | 20250508 | 105600 | 5050017775 | 46050 | 46100 | 46200 | 45900 | 472 |
| 584 | 20250508 | 105500 | 5028282825 | 46000 | 45900 | 46100 | 45900 | 223 |
| 585 | 20250508 | 105400 | 5018017775 | 46000 | 45850 | 46000 | 45800 | 331 |
| 586 | 20250508 | 105300 | 5002835275 | 45900 | 45900 | 45900 | 45800 | 902 |
| 587 | 20250508 | 105200 | 4961464675 | 45850 | 46050 | 46050 | 45850 | 482 |
| 588 | 20250508 | 105100 | 4939325725 | 46100 | 46100 | 46150 | 46050 | 711 |
| 589 | 20250508 | 105000 | 4906577475 | 46100 | 46200 | 46200 | 46050 | 247 |
| 590 | 20250508 | 104900 | 4895180675 | 46200 | 46150 | 46250 | 46150 | 495 |
| 591 | 20250508 | 104800 | 4872311325 | 46150 | 46100 | 46200 | 46100 | 190 |
| 592 | 20250508 | 104700 | 4863548075 | 46000 | 46100 | 46100 | 46000 | 330 |
| 593 | 20250508 | 104600 | 4848341475 | 46100 | 46300 | 46300 | 46100 | 519 |
| 594 | 20250508 | 104500 | 4824362725 | 46300 | 46350 | 46450 | 46250 | 2438 |
| 595 | 20250508 | 104400 | 4711501850 | 46400 | 46500 | 46550 | 46400 | 1458 |
| 596 | 20250508 | 104300 | 4643795000 | 46500 | 46600 | 46600 | 46500 | 592 |
| 597 | 20250508 | 104200 | 4616231350 | 46600 | 46550 | 46700 | 46500 | 1018 |
| 598 | 20250508 | 104100 | 4568800050 | 46600 | 46400 | 46600 | 46350 | 1603 |
| 599 | 20250508 | 104000 | 4494334700 | 46300 | 46400 | 46450 | 46300 | 861 |
| 600 | 20250508 | 103900 | 4454415400 | 46450 | 46500 | 46500 | 46450 | 161 |
| 601 | 20250508 | 103800 | 4446933600 | 46550 | 46350 | 46650 | 46300 | 1461 |
| 602 | 20250508 | 103700 | 4378956050 | 46350 | 46300 | 46400 | 46300 | 574 |
| 603 | 20250508 | 103600 | 4352363450 | 46350 | 46250 | 46400 | 46250 | 336 |
| 604 | 20250508 | 103500 | 4336801550 | 46250 | 46400 | 46400 | 46200 | 499 |
| 605 | 20250508 | 103400 | 4313703700 | 46400 | 46400 | 46450 | 46350 | 161 |
| 606 | 20250508 | 103300 | 4306233250 | 46450 | 46450 | 46500 | 46350 | 368 |
| 607 | 20250508 | 103200 | 4289153250 | 46550 | 46400 | 46650 | 46400 | 613 |
| 608 | 20250508 | 103100 | 4260619000 | 46400 | 46550 | 46600 | 46400 | 777 |
| 609 | 20250508 | 103000 | 4224480550 | 46550 | 46600 | 46700 | 46550 | 868 |
| 610 | 20250508 | 102900 | 4184033400 | 46650 | 46650 | 46700 | 46600 | 242 |
| 611 | 20250508 | 102800 | 4172744200 | 46700 | 46600 | 46750 | 46600 | 1431 |
| 612 | 20250508 | 102700 | 4105964850 | 46650 | 46550 | 46650 | 46500 | 540 |
| 613 | 20250508 | 102600 | 4080794450 | 46600 | 46600 | 46650 | 46550 | 260 |
| 614 | 20250508 | 102500 | 4068682850 | 46600 | 46650 | 46650 | 46550 | 158 |
| 615 | 20250508 | 102400 | 4061320300 | 46750 | 46400 | 46750 | 46400 | 5440 |
| 616 | 20250508 | 102300 | 3808025450 | 46350 | 46400 | 46400 | 46350 | 534 |
| 617 | 20250508 | 102200 | 3783253350 | 46400 | 46300 | 46400 | 46200 | 785 |
| 618 | 20250508 | 102100 | 3746857200 | 46300 | 46200 | 46300 | 46100 | 324 |
| 619 | 20250508 | 102000 | 3731890800 | 46100 | 46000 | 46250 | 46000 | 1640 |
| 620 | 20250508 | 101900 | 3656306750 | 46000 | 46150 | 46150 | 46000 | 2304 |
| 621 | 20250508 | 101800 | 3550113900 | 46150 | 46300 | 46300 | 46150 | 1224 |
| 622 | 20250508 | 101700 | 3493507750 | 46300 | 46400 | 46450 | 46300 | 4052 |
| 623 | 20250508 | 101600 | 3305832850 | 46350 | 46450 | 46550 | 46350 | 1034 |
| 624 | 20250508 | 101500 | 3257789950 | 46450 | 46500 | 46550 | 46450 | 892 |
| 625 | 20250508 | 101400 | 3216317600 | 46550 | 46600 | 46750 | 46550 | 1920 |
| 626 | 20250508 | 101300 | 3126704000 | 46550 | 46350 | 46600 | 46350 | 2416 |
| 627 | 20250508 | 101200 | 3014467200 | 46350 | 46300 | 46450 | 46250 | 2792 |
| 628 | 20250508 | 101100 | 2884980150 | 46300 | 46200 | 46400 | 46200 | 530 |
| 629 | 20250508 | 101000 | 2860448300 | 46200 | 46200 | 46350 | 46100 | 1449 |
| 630 | 20250508 | 100900 | 2793388450 | 46250 | 46250 | 46250 | 46050 | 2228 |
| 631 | 20250508 | 100800 | 2690491000 | 46150 | 46150 | 46200 | 46050 | 482 |
| 632 | 20250508 | 100700 | 2668251750 | 46150 | 46000 | 46300 | 46000 | 1182 |
| 633 | 20250508 | 100600 | 2613649950 | 46100 | 46000 | 46150 | 45950 | 1007 |
| 634 | 20250508 | 100500 | 2567260700 | 46050 | 46000 | 46050 | 45800 | 1905 |
| 635 | 20250508 | 100400 | 2479703250 | 46000 | 45900 | 46000 | 45900 | 877 |
| 636 | 20250508 | 100300 | 2439399000 | 45900 | 45950 | 46000 | 45900 | 238 |
| 637 | 20250508 | 100200 | 2428464600 | 45900 | 45900 | 46050 | 45850 | 2646 |
| 638 | 20250508 | 100100 | 2306856750 | 45950 | 45750 | 45950 | 45750 | 1846 |
| 639 | 20250508 | 100000 | 2222104000 | 45750 | 45850 | 45900 | 45750 | 607 |
| 640 | 20250508 | 095900 | 2194303000 | 45800 | 45750 | 46000 | 45450 | 1759 |
| 641 | 20250508 | 095800 | 2113627350 | 45750 | 45750 | 45800 | 45100 | 831 |
| 642 | 20250508 | 095700 | 2075775600 | 45700 | 45750 | 45900 | 45650 | 420 |
| 643 | 20250508 | 095600 | 2056544550 | 45700 | 45550 | 45800 | 45550 | 1724 |
| 644 | 20250508 | 095500 | 1977727300 | 45550 | 45450 | 45700 | 45400 | 1611 |
| 645 | 20250508 | 095400 | 1904344850 | 45450 | 45250 | 45550 | 45250 | 3201 |
| 646 | 20250508 | 095300 | 1758833750 | 45250 | 45150 | 45350 | 45150 | 951 |
| 647 | 20250508 | 095200 | 1715770200 | 45150 | 45000 | 45150 | 44950 | 600 |
| 648 | 20250508 | 095100 | 1688720850 | 45000 | 44950 | 45000 | 44950 | 121 |
| 649 | 20250508 | 095000 | 1683281000 | 44950 | 45000 | 45050 | 44950 | 293 |
| 650 | 20250508 | 094900 | 1670097800 | 45050 | 44950 | 45100 | 44950 | 347 |
| 651 | 20250508 | 094800 | 1654492600 | 45000 | 45100 | 45150 | 45000 | 531 |
| 652 | 20250508 | 094700 | 1630578050 | 45150 | 45350 | 45350 | 45100 | 1156 |
| 653 | 20250508 | 094600 | 1578368650 | 45250 | 45350 | 45400 | 45250 | 391 |
| 654 | 20250508 | 094500 | 1560636650 | 45400 | 45250 | 45400 | 45200 | 1458 |
| 655 | 20250508 | 094400 | 1494530450 | 45250 | 45250 | 45300 | 45200 | 281 |
| 656 | 20250508 | 094300 | 1481818150 | 45250 | 45000 | 45400 | 45000 | 3255 |
| 657 | 20250508 | 094200 | 1334461600 | 45050 | 45000 | 45100 | 45000 | 268 |
| 658 | 20250508 | 094100 | 1322384950 | 45000 | 44900 | 45150 | 44900 | 1718 |
| 659 | 20250508 | 094000 | 1245043250 | 44950 | 44850 | 44950 | 44850 | 555 |
| 660 | 20250508 | 093900 | 1220105800 | 44950 | 44900 | 45050 | 44850 | 2129 |
| 661 | 20250508 | 093800 | 1124320250 | 44900 | 44700 | 44950 | 44700 | 2179 |
| 662 | 20250508 | 093700 | 1026540500 | 44700 | 44700 | 44800 | 44650 | 1760 |
| 663 | 20250508 | 093600 | 947797925 | 44700 | 44600 | 44700 | 44600 | 599 |
| 664 | 20250508 | 093500 | 921059725 | 44550 | 44550 | 44600 | 44550 | 600 |
| 665 | 20250508 | 093400 | 894318425 | 44550 | 44650 | 44650 | 44550 | 459 |
| 666 | 20250508 | 093300 | 873860475 | 44650 | 44600 | 44650 | 44600 | 528 |
| 667 | 20250508 | 093200 | 850297825 | 44750 | 44600 | 44750 | 44600 | 558 |
| 668 | 20250508 | 093100 | 825382875 | 44600 | 44650 | 44700 | 44600 | 455 |
| 669 | 20250508 | 093000 | 805067675 | 44650 | 44700 | 44700 | 44650 | 421 |
| 670 | 20250508 | 092900 | 786250075 | 44700 | 44750 | 44800 | 44700 | 904 |
| 671 | 20250508 | 092800 | 745780125 | 44800 | 44500 | 44800 | 44500 | 1891 |
| 672 | 20250508 | 092700 | 661213325 | 44400 | 44450 | 44550 | 44400 | 1187 |
| 673 | 20250508 | 092600 | 608408425 | 44450 | 44350 | 44500 | 44350 | 400 |
| 674 | 20250508 | 092500 | 590634725 | 44350 | 44300 | 44450 | 44300 | 435 |
| 675 | 20250508 | 092400 | 571321225 | 44350 | 44350 | 44400 | 44350 | 392 |
| 676 | 20250508 | 092300 | 553927075 | 44300 | 44300 | 44300 | 44300 | 17 |
| 677 | 20250508 | 092200 | 553173975 | 44350 | 44350 | 44400 | 44200 | 380 |
| 678 | 20250508 | 092100 | 536338125 | 44350 | 44250 | 44400 | 44200 | 569 |
| 679 | 20250508 | 092000 | 511127275 | 44350 | 44200 | 44350 | 44200 | 747 |
| 680 | 20250508 | 091900 | 478028775 | 44200 | 44250 | 44300 | 44200 | 497 |
| 681 | 20250508 | 091800 | 456022525 | 44200 | 44250 | 44250 | 44200 | 515 |
| 682 | 20250508 | 091700 | 433238975 | 44300 | 44250 | 44300 | 44150 | 430 |
| 683 | 20250508 | 091600 | 414211600 | 44250 | 44100 | 44350 | 44100 | 1300 |
| 684 | 20250508 | 091500 | 356677700 | 44100 | 44050 | 44150 | 43950 | 405 |
| 685 | 20250508 | 091400 | 338821450 | 43950 | 43850 | 44000 | 43800 | 1265 |
| 686 | 20250508 | 091300 | 283375900 | 43850 | 43850 | 43900 | 43850 | 146 |
| 687 | 20250508 | 091200 | 276971950 | 43750 | 43650 | 43800 | 43600 | 415 |
| 688 | 20250508 | 091100 | 258830750 | 43650 | 43550 | 43650 | 43550 | 33 |
| 689 | 20250508 | 091000 | 257392900 | 43450 | 43550 | 43550 | 43450 | 311 |
| 690 | 20250508 | 090900 | 243849100 | 43500 | 43650 | 43650 | 43500 | 133 |
| 691 | 20250508 | 090800 | 238060450 | 43700 | 43700 | 43750 | 43700 | 31 |
| 692 | 20250508 | 090700 | 236705650 | 43700 | 43800 | 43800 | 43700 | 252 |
| 693 | 20250508 | 090600 | 225688150 | 43800 | 43900 | 44050 | 43750 | 536 |
| 694 | 20250508 | 090500 | 202142450 | 43800 | 43950 | 43950 | 43750 | 1348 |
| 695 | 20250508 | 090400 | 142993850 | 43950 | 43850 | 44000 | 43600 | 485 |
| 696 | 20250508 | 090300 | 121683850 | 43600 | 43550 | 43600 | 43550 | 140 |
| 697 | 20250508 | 090200 | 115584900 | 43550 | 43600 | 43600 | 43400 | 1103 |
| 698 | 20250508 | 090100 | 67552900 | 43600 | 43700 | 43700 | 43600 | 73 |
| 699 | 20250508 | 090000 | 64365700 | 43700 | 43750 | 43750 | 43600 | 1472 |