38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250509 | 205100 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 27486 |
| 3 | 20250509 | 205000 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 4 | 20250509 | 204900 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 5 | 20250509 | 204800 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 6 | 20250509 | 204700 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 7 | 20250509 | 204600 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 8 | 20250509 | 204500 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 9 | 20250509 | 204400 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 10 | 20250509 | 204300 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 11 | 20250509 | 204200 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 12 | 20250509 | 204100 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 13 | 20250509 | 204000 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 14 | 20250509 | 203900 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 15 | 20250509 | 203800 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 16 | 20250509 | 203700 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 17 | 20250509 | 203600 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 18 | 20250509 | 203500 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 19 | 20250509 | 203400 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 20 | 20250509 | 203300 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 21 | 20250509 | 203200 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 22 | 20250509 | 203100 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 23 | 20250509 | 203000 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 24 | 20250509 | 202900 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 25 | 20250509 | 202800 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 26 | 20250509 | 202700 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 27 | 20250509 | 202600 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 28 | 20250509 | 202500 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 29 | 20250509 | 202400 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 30 | 20250509 | 202300 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 31 | 20250509 | 202200 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 32 | 20250509 | 202100 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 27486 |
| 33 | 20250509 | 202000 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 34 | 20250509 | 201900 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 35 | 20250509 | 201800 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 36 | 20250509 | 201700 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 37 | 20250509 | 201600 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 38 | 20250509 | 201500 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 39 | 20250509 | 201400 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 40 | 20250509 | 201300 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 41 | 20250509 | 201200 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 42 | 20250509 | 201100 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 43 | 20250509 | 201000 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 44 | 20250509 | 200900 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 45 | 20250509 | 200800 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 46 | 20250509 | 200700 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 47 | 20250509 | 200600 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 48 | 20250509 | 200500 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 49 | 20250509 | 200400 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 50 | 20250509 | 200300 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 51 | 20250509 | 200200 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 52 | 20250509 | 200100 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 53 | 20250509 | 200000 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 54 | 20250509 | 195900 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 55 | 20250509 | 195800 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 56 | 20250509 | 195700 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 57 | 20250509 | 195600 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 58 | 20250509 | 195500 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 59 | 20250509 | 195400 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 60 | 20250509 | 195300 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 61 | 20250509 | 195200 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 62 | 20250509 | 195100 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 27486 |
| 63 | 20250509 | 195000 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 64 | 20250509 | 194900 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 65 | 20250509 | 194800 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 66 | 20250509 | 194700 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 67 | 20250509 | 194600 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 68 | 20250509 | 194500 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 69 | 20250509 | 194400 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 70 | 20250509 | 194300 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 71 | 20250509 | 194200 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 72 | 20250509 | 194100 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 73 | 20250509 | 194000 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 74 | 20250509 | 193900 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 75 | 20250509 | 193800 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 76 | 20250509 | 193700 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 77 | 20250509 | 193600 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 78 | 20250509 | 193500 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 79 | 20250509 | 193400 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 80 | 20250509 | 193300 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 81 | 20250509 | 193200 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 82 | 20250509 | 193100 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 83 | 20250509 | 193000 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 84 | 20250509 | 192900 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 85 | 20250509 | 192800 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 86 | 20250509 | 192700 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 87 | 20250509 | 192600 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 88 | 20250509 | 192500 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 89 | 20250509 | 192400 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 90 | 20250509 | 192300 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 91 | 20250509 | 192200 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 92 | 20250509 | 192100 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 27486 |
| 93 | 20250509 | 192000 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 94 | 20250509 | 191900 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 95 | 20250509 | 191800 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 96 | 20250509 | 191700 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 97 | 20250509 | 191600 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 98 | 20250509 | 191500 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 99 | 20250509 | 191400 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 100 | 20250509 | 191300 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 101 | 20250509 | 191200 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 102 | 20250509 | 191100 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 103 | 20250509 | 191000 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 104 | 20250509 | 190900 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 105 | 20250509 | 190800 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 106 | 20250509 | 190700 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 107 | 20250509 | 190600 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 108 | 20250509 | 190500 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 109 | 20250509 | 190400 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 110 | 20250509 | 190300 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 111 | 20250509 | 190200 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 112 | 20250509 | 190100 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 113 | 20250509 | 190000 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 114 | 20250509 | 185900 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 115 | 20250509 | 185800 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 116 | 20250509 | 185700 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 117 | 20250509 | 185600 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 118 | 20250509 | 185500 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 119 | 20250509 | 185400 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 120 | 20250509 | 185300 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 121 | 20250509 | 185200 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 122 | 20250509 | 185100 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 27486 |
| 123 | 20250509 | 185000 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 124 | 20250509 | 184900 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 125 | 20250509 | 184800 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 126 | 20250509 | 184700 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 127 | 20250509 | 184600 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 128 | 20250509 | 184500 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 129 | 20250509 | 184400 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 130 | 20250509 | 184300 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 131 | 20250509 | 184200 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 132 | 20250509 | 184100 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 133 | 20250509 | 184000 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 134 | 20250509 | 183900 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 135 | 20250509 | 183800 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 136 | 20250509 | 183700 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 137 | 20250509 | 183600 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 138 | 20250509 | 183500 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 139 | 20250509 | 183400 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 140 | 20250509 | 183300 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 141 | 20250509 | 183200 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 142 | 20250509 | 183100 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 143 | 20250509 | 183000 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 144 | 20250509 | 182900 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 145 | 20250509 | 182800 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 146 | 20250509 | 182700 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 147 | 20250509 | 182600 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 148 | 20250509 | 182500 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 149 | 20250509 | 182400 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 150 | 20250509 | 182300 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 151 | 20250509 | 182200 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 152 | 20250509 | 182100 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 27486 |
| 153 | 20250509 | 182000 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 154 | 20250509 | 181900 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 155 | 20250509 | 181800 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 156 | 20250509 | 181700 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 157 | 20250509 | 181600 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 158 | 20250509 | 181500 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 159 | 20250509 | 181400 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 160 | 20250509 | 181300 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 161 | 20250509 | 181200 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 162 | 20250509 | 181100 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 163 | 20250509 | 181000 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 164 | 20250509 | 180900 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 165 | 20250509 | 180800 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 166 | 20250509 | 180700 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 167 | 20250509 | 180600 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 168 | 20250509 | 180500 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 169 | 20250509 | 180400 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 170 | 20250509 | 180300 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 171 | 20250509 | 180200 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 172 | 20250509 | 180100 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 173 | 20250509 | 180000 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 174 | 20250509 | 175900 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 175 | 20250509 | 175800 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 176 | 20250509 | 175700 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 177 | 20250509 | 175600 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 178 | 20250509 | 175500 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 179 | 20250509 | 175400 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 180 | 20250509 | 175300 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 181 | 20250509 | 175200 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 182 | 20250509 | 175100 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 27486 |
| 183 | 20250509 | 175000 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 184 | 20250509 | 174900 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 185 | 20250509 | 174800 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 186 | 20250509 | 174700 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 187 | 20250509 | 174600 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 188 | 20250509 | 174500 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 189 | 20250509 | 174400 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 190 | 20250509 | 174300 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 191 | 20250509 | 174200 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 192 | 20250509 | 174100 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 193 | 20250509 | 174000 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 194 | 20250509 | 173900 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 195 | 20250509 | 173800 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 196 | 20250509 | 173700 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 197 | 20250509 | 173600 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 198 | 20250509 | 173500 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 199 | 20250509 | 173400 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 200 | 20250509 | 173300 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 201 | 20250509 | 173200 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 202 | 20250509 | 173100 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 203 | 20250509 | 173000 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 204 | 20250509 | 172900 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 205 | 20250509 | 172800 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 206 | 20250509 | 172700 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 207 | 20250509 | 172600 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 208 | 20250509 | 172500 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 209 | 20250509 | 172400 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 210 | 20250509 | 172300 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 211 | 20250509 | 172200 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 212 | 20250509 | 172100 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 27486 |
| 213 | 20250509 | 172000 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 214 | 20250509 | 171900 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 215 | 20250509 | 171800 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 216 | 20250509 | 171700 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 217 | 20250509 | 171600 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 218 | 20250509 | 171500 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 219 | 20250509 | 171400 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 220 | 20250509 | 171300 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 221 | 20250509 | 171200 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 222 | 20250509 | 171100 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 223 | 20250509 | 171000 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 224 | 20250509 | 170900 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 225 | 20250509 | 170800 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 226 | 20250509 | 170700 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 227 | 20250509 | 170600 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 228 | 20250509 | 170500 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 229 | 20250509 | 170400 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 230 | 20250509 | 170300 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 231 | 20250509 | 170200 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 232 | 20250509 | 170100 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 233 | 20250509 | 170000 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 234 | 20250509 | 165900 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 235 | 20250509 | 165800 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 236 | 20250509 | 165700 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 237 | 20250509 | 165600 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 238 | 20250509 | 165500 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 239 | 20250509 | 165400 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 240 | 20250509 | 165300 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 241 | 20250509 | 165200 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 242 | 20250509 | 165100 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 27486 |
| 243 | 20250509 | 165000 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 244 | 20250509 | 164900 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 245 | 20250509 | 164800 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 246 | 20250509 | 164700 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 247 | 20250509 | 164600 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 248 | 20250509 | 164500 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 249 | 20250509 | 164400 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 250 | 20250509 | 164300 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 251 | 20250509 | 164200 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 252 | 20250509 | 164100 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 253 | 20250509 | 164000 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 254 | 20250509 | 163900 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 255 | 20250509 | 163800 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 256 | 20250509 | 163700 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 257 | 20250509 | 163600 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 258 | 20250509 | 163500 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 259 | 20250509 | 163400 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 260 | 20250509 | 163300 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 261 | 20250509 | 163200 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 262 | 20250509 | 163100 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 263 | 20250509 | 163000 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 264 | 20250509 | 162900 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 265 | 20250509 | 162800 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 266 | 20250509 | 162700 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 267 | 20250509 | 162600 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 268 | 20250509 | 162500 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 269 | 20250509 | 162400 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 270 | 20250509 | 162300 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 271 | 20250509 | 162200 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 272 | 20250509 | 162100 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 27486 |
| 273 | 20250509 | 162000 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 274 | 20250509 | 161900 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 275 | 20250509 | 161800 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 276 | 20250509 | 161700 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 277 | 20250509 | 161600 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 278 | 20250509 | 161500 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 279 | 20250509 | 161400 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 280 | 20250509 | 161300 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 281 | 20250509 | 161200 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 282 | 20250509 | 161100 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 283 | 20250509 | 161000 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 284 | 20250509 | 160900 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 285 | 20250509 | 160800 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 286 | 20250509 | 160700 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 287 | 20250509 | 160600 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 288 | 20250509 | 160500 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 289 | 20250509 | 160400 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 290 | 20250509 | 160300 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 291 | 20250509 | 160200 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 292 | 20250509 | 160100 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 293 | 20250509 | 160000 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 294 | 20250509 | 155900 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 295 | 20250509 | 155800 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 296 | 20250509 | 155700 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 297 | 20250509 | 155600 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 298 | 20250509 | 155500 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 299 | 20250509 | 155400 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 300 | 20250509 | 155300 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 301 | 20250509 | 155200 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 302 | 20250509 | 155100 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 27486 |
| 303 | 20250509 | 155000 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 304 | 20250509 | 154900 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 305 | 20250509 | 154800 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 306 | 20250509 | 154700 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 307 | 20250509 | 154600 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 308 | 20250509 | 154500 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 309 | 20250509 | 154400 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 310 | 20250509 | 154300 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 311 | 20250509 | 154200 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 312 | 20250509 | 154100 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 313 | 20250509 | 154000 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 314 | 20250509 | 153900 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 315 | 20250509 | 153800 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 316 | 20250509 | 153700 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 317 | 20250509 | 153600 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 318 | 20250509 | 153500 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 319 | 20250509 | 153400 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 320 | 20250509 | 153300 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 321 | 20250509 | 153200 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 322 | 20250509 | 153100 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 323 | 20250509 | 153000 | 42590390550 | 33300 | 33300 | 33300 | 33300 | 27486 |
| 324 | 20250509 | 152900 | 41675106750 | 33300 | 33300 | 33300 | 33300 | 0 |
| 325 | 20250509 | 152800 | 41675106750 | 33300 | 33300 | 33300 | 33300 | 0 |
| 326 | 20250509 | 152700 | 41675106750 | 33300 | 33300 | 33300 | 33300 | 0 |
| 327 | 20250509 | 152600 | 41675106750 | 33300 | 33300 | 33300 | 33300 | 0 |
| 328 | 20250509 | 152500 | 41675106750 | 33300 | 33300 | 33300 | 33300 | 0 |
| 329 | 20250509 | 152400 | 41675106750 | 33300 | 33300 | 33300 | 33300 | 0 |
| 330 | 20250509 | 152300 | 41675106750 | 33300 | 33300 | 33300 | 33300 | 0 |
| 331 | 20250509 | 152200 | 41675106750 | 33300 | 33300 | 33300 | 33300 | 0 |
| 332 | 20250509 | 152100 | 41675106750 | 33300 | 33300 | 33300 | 33300 | 0 |
| 333 | 20250509 | 152000 | 41675106750 | 33300 | 33300 | 33300 | 33300 | 0 |
| 334 | 20250509 | 151900 | 41675106750 | 33300 | 33200 | 33350 | 33150 | 8278 |
| 335 | 20250509 | 151800 | 41399870100 | 33200 | 33000 | 33200 | 33000 | 3237 |
| 336 | 20250509 | 151700 | 41292714825 | 33000 | 33000 | 33050 | 32950 | 1951 |
| 337 | 20250509 | 151600 | 41228332375 | 33000 | 33000 | 33050 | 32950 | 3183 |
| 338 | 20250509 | 151500 | 41123267375 | 33050 | 33150 | 33150 | 33000 | 3945 |
| 339 | 20250509 | 151400 | 40992790175 | 33100 | 33050 | 33150 | 33050 | 2046 |
| 340 | 20250509 | 151300 | 40925067500 | 33050 | 33100 | 33100 | 33050 | 2020 |
| 341 | 20250509 | 151200 | 40858215500 | 33100 | 33100 | 33150 | 33000 | 4015 |
| 342 | 20250509 | 151100 | 40725499500 | 33100 | 33000 | 33100 | 33000 | 5653 |
| 343 | 20250509 | 151000 | 40538670850 | 33000 | 33100 | 33100 | 33000 | 7128 |
| 344 | 20250509 | 150900 | 40303202200 | 33150 | 32850 | 33150 | 32800 | 9954 |
| 345 | 20250509 | 150800 | 39974706650 | 32750 | 32600 | 32800 | 32550 | 4973 |
| 346 | 20250509 | 150700 | 39812423600 | 32550 | 32750 | 32750 | 32550 | 4457 |
| 347 | 20250509 | 150600 | 39667005350 | 32700 | 32800 | 32800 | 32650 | 2304 |
| 348 | 20250509 | 150500 | 39591657250 | 32750 | 32750 | 32850 | 32650 | 4215 |
| 349 | 20250509 | 150400 | 39453655875 | 32700 | 32550 | 32800 | 32500 | 3656 |
| 350 | 20250509 | 150300 | 39334147525 | 32500 | 32900 | 32900 | 32500 | 6529 |
| 351 | 20250509 | 150200 | 39120749325 | 32850 | 32900 | 32950 | 32800 | 2087 |
| 352 | 20250509 | 150100 | 39052162025 | 32850 | 32850 | 32900 | 32700 | 2825 |
| 353 | 20250509 | 150000 | 38959443575 | 32850 | 32850 | 32900 | 32800 | 2941 |
| 354 | 20250509 | 145900 | 38862801525 | 32800 | 32850 | 32850 | 32700 | 2875 |
| 355 | 20250509 | 145800 | 38768546225 | 32850 | 32800 | 32950 | 32800 | 4636 |
| 356 | 20250509 | 145700 | 38616175450 | 32750 | 32600 | 32750 | 32550 | 6128 |
| 357 | 20250509 | 145600 | 38416146000 | 32600 | 32700 | 32850 | 32400 | 21255 |
| 358 | 20250509 | 145500 | 37723652550 | 32700 | 32950 | 33000 | 32700 | 6198 |
| 359 | 20250509 | 145400 | 37519986425 | 33000 | 33100 | 33100 | 32900 | 3924 |
| 360 | 20250509 | 145300 | 37390417125 | 33050 | 33100 | 33150 | 33050 | 2913 |
| 361 | 20250509 | 145200 | 37294022925 | 33100 | 32800 | 33150 | 32800 | 8770 |
| 362 | 20250509 | 145100 | 37004715575 | 32850 | 33050 | 33050 | 32750 | 13843 |
| 363 | 20250509 | 145000 | 36549407525 | 33050 | 33050 | 33200 | 32950 | 16940 |
| 364 | 20250509 | 144900 | 35989546775 | 33050 | 33500 | 33500 | 33050 | 14073 |
| 365 | 20250509 | 144800 | 35521351775 | 33400 | 33500 | 33550 | 33400 | 5034 |
| 366 | 20250509 | 144700 | 35352839075 | 33450 | 33500 | 33550 | 33400 | 6416 |
| 367 | 20250509 | 144600 | 35138089525 | 33500 | 33600 | 33600 | 33500 | 4082 |
| 368 | 20250509 | 144500 | 35001157700 | 33600 | 33600 | 33700 | 33550 | 7479 |
| 369 | 20250509 | 144400 | 34749598000 | 33650 | 33450 | 33650 | 33400 | 4740 |
| 370 | 20250509 | 144300 | 34590659600 | 33400 | 33450 | 33500 | 33350 | 7244 |
| 371 | 20250509 | 144200 | 34348659125 | 33450 | 33250 | 33500 | 33250 | 10608 |
| 372 | 20250509 | 144100 | 33994491450 | 33350 | 33600 | 33650 | 33200 | 31991 |
| 373 | 20250509 | 144000 | 32925994550 | 33600 | 33800 | 33900 | 33600 | 12219 |
| 374 | 20250509 | 143900 | 32513629375 | 33850 | 33900 | 34000 | 33800 | 7327 |
| 375 | 20250509 | 143800 | 32265432625 | 33850 | 33950 | 33950 | 33750 | 14061 |
| 376 | 20250509 | 143700 | 31789335525 | 33900 | 34200 | 34250 | 33900 | 13401 |
| 377 | 20250509 | 143600 | 31333017975 | 34200 | 34250 | 34300 | 34150 | 8183 |
| 378 | 20250509 | 143500 | 31052936375 | 34250 | 34200 | 34300 | 34100 | 11999 |
| 379 | 20250509 | 143400 | 30642602075 | 34250 | 34200 | 34350 | 34100 | 27275 |
| 380 | 20250509 | 143300 | 29709601975 | 34200 | 34400 | 34400 | 34000 | 27418 |
| 381 | 20250509 | 143200 | 28771669325 | 34400 | 34150 | 34400 | 34100 | 31749 |
| 382 | 20250509 | 143100 | 27683870450 | 34150 | 34000 | 34150 | 33950 | 11488 |
| 383 | 20250509 | 143000 | 27292573150 | 33950 | 33800 | 34000 | 33750 | 9449 |
| 384 | 20250509 | 142900 | 26972389100 | 33750 | 33750 | 33850 | 33700 | 10325 |
| 385 | 20250509 | 142800 | 26623637550 | 33750 | 33850 | 33950 | 33750 | 12077 |
| 386 | 20250509 | 142700 | 26214596775 | 33900 | 33900 | 33900 | 33800 | 6123 |
| 387 | 20250509 | 142600 | 26007287075 | 33850 | 33800 | 33950 | 33700 | 14027 |
| 388 | 20250509 | 142500 | 25533090625 | 33800 | 34100 | 34150 | 33750 | 18962 |
| 389 | 20250509 | 142400 | 24888839650 | 34100 | 34050 | 34150 | 33900 | 18791 |
| 390 | 20250509 | 142300 | 24248874425 | 34050 | 33800 | 34150 | 33750 | 27123 |
| 391 | 20250509 | 142200 | 23327773625 | 33800 | 33750 | 33900 | 33500 | 31620 |
| 392 | 20250509 | 142100 | 22263090475 | 33750 | 34050 | 34200 | 33650 | 25246 |
| 393 | 20250509 | 142000 | 21407730325 | 34000 | 34250 | 34400 | 34000 | 26961 |
| 394 | 20250509 | 141900 | 20484861525 | 34250 | 34000 | 34350 | 33700 | 50575 |
| 395 | 20250509 | 141800 | 18757803950 | 34000 | 33850 | 34350 | 33750 | 58005 |
| 396 | 20250509 | 141700 | 16780427475 | 33850 | 33900 | 34100 | 33650 | 62951 |
| 397 | 20250509 | 141600 | 14646931025 | 33950 | 33350 | 33950 | 33350 | 71161 |
| 398 | 20250509 | 141500 | 12244835450 | 33350 | 33250 | 33350 | 33150 | 31549 |
| 399 | 20250509 | 141400 | 11195697800 | 33200 | 32950 | 33300 | 32900 | 40980 |
| 400 | 20250509 | 141300 | 9838119800 | 32900 | 32900 | 33200 | 32700 | 42785 |
| 401 | 20250509 | 141200 | 8425573625 | 32900 | 32750 | 33000 | 32650 | 39032 |
| 402 | 20250509 | 141100 | 7143853150 | 32750 | 32300 | 32750 | 32300 | 18310 |
| 403 | 20250509 | 141000 | 6548437700 | 32300 | 32250 | 32300 | 32200 | 1529 |
| 404 | 20250509 | 140900 | 6499116800 | 32250 | 32300 | 32300 | 32200 | 827 |
| 405 | 20250509 | 140800 | 6472445550 | 32250 | 32250 | 32300 | 32250 | 1883 |
| 406 | 20250509 | 140700 | 6411648000 | 32300 | 32250 | 32300 | 32200 | 2853 |
| 407 | 20250509 | 140600 | 6319612650 | 32200 | 32150 | 32250 | 32100 | 2566 |
| 408 | 20250509 | 140500 | 6237009450 | 32150 | 31900 | 32150 | 31900 | 2355 |
| 409 | 20250509 | 140400 | 6161577800 | 32000 | 31950 | 32050 | 31900 | 1198 |
| 410 | 20250509 | 140300 | 6123263100 | 32000 | 31900 | 32100 | 31900 | 1172 |
| 411 | 20250509 | 140200 | 6085771050 | 31900 | 31950 | 31950 | 31850 | 712 |
| 412 | 20250509 | 140100 | 6063064950 | 31950 | 32100 | 32100 | 31900 | 2346 |
| 413 | 20250509 | 140000 | 5988025950 | 32050 | 32200 | 32250 | 32050 | 1402 |
| 414 | 20250509 | 135900 | 5942968550 | 32200 | 32250 | 32250 | 32150 | 1356 |
| 415 | 20250509 | 135800 | 5899276000 | 32300 | 32250 | 32300 | 32200 | 1152 |
| 416 | 20250509 | 135700 | 5862123100 | 32250 | 32225 | 32250 | 32200 | 1500 |
| 417 | 20250509 | 135600 | 5813808225 | 32225 | 32300 | 32300 | 32200 | 823 |
| 418 | 20250509 | 135500 | 5787268250 | 32300 | 32300 | 32300 | 32200 | 2298 |
| 419 | 20250509 | 135400 | 5713159850 | 32250 | 32300 | 32400 | 32250 | 6498 |
| 420 | 20250509 | 135300 | 5502942550 | 32350 | 32150 | 32350 | 32150 | 12107 |
| 421 | 20250509 | 135200 | 5113014900 | 32150 | 32000 | 32150 | 32000 | 8576 |
| 422 | 20250509 | 135100 | 4837554250 | 32000 | 31950 | 32000 | 31950 | 130 |
| 423 | 20250509 | 135000 | 4833395000 | 31950 | 32000 | 32000 | 31950 | 232 |
| 424 | 20250509 | 134900 | 4825981550 | 31950 | 32000 | 32000 | 31900 | 287 |
| 425 | 20250509 | 134800 | 4816810500 | 31950 | 31950 | 32050 | 31950 | 2181 |
| 426 | 20250509 | 134700 | 4747061650 | 31950 | 31850 | 32000 | 31850 | 1134 |
| 427 | 20250509 | 134600 | 4710852800 | 31850 | 31800 | 31850 | 31800 | 211 |
| 428 | 20250509 | 134500 | 4704132750 | 31850 | 31850 | 31850 | 31800 | 119 |
| 429 | 20250509 | 134400 | 4700344500 | 31800 | 31800 | 31850 | 31800 | 75 |
| 430 | 20250509 | 134300 | 4697959250 | 31800 | 31800 | 31850 | 31800 | 287 |
| 431 | 20250509 | 134200 | 4688831100 | 31800 | 31800 | 31850 | 31800 | 75 |
| 432 | 20250509 | 134100 | 4686444800 | 31800 | 31825 | 31850 | 31800 | 88 |
| 433 | 20250509 | 134000 | 4683645000 | 31850 | 31800 | 31850 | 31800 | 74 |
| 434 | 20250509 | 133900 | 4681289100 | 31850 | 31750 | 31850 | 31750 | 132 |
| 435 | 20250509 | 133800 | 4677089850 | 31800 | 31850 | 31850 | 31750 | 101 |
| 436 | 20250509 | 133700 | 4673880750 | 31750 | 31800 | 31800 | 31750 | 282 |
| 437 | 20250509 | 133600 | 4664921500 | 31800 | 31850 | 31900 | 31800 | 362 |
| 438 | 20250509 | 133500 | 4653404400 | 31850 | 31850 | 31850 | 31750 | 959 |
| 439 | 20250509 | 133400 | 4622898700 | 31900 | 31950 | 31950 | 31800 | 569 |
| 440 | 20250509 | 133300 | 4604762750 | 31900 | 31850 | 31900 | 31800 | 392 |
| 441 | 20250509 | 133200 | 4592274900 | 31900 | 31900 | 31900 | 31800 | 1835 |
| 442 | 20250509 | 133100 | 4533795550 | 31900 | 32000 | 32050 | 31900 | 3620 |
| 443 | 20250509 | 133000 | 4418054450 | 31950 | 31950 | 31950 | 31700 | 1850 |
| 444 | 20250509 | 132900 | 4359025450 | 31900 | 31900 | 32000 | 31850 | 1738 |
| 445 | 20250509 | 132800 | 4303567975 | 31850 | 32000 | 32050 | 31850 | 1230 |
| 446 | 20250509 | 132700 | 4264253475 | 32000 | 31850 | 32050 | 31650 | 6351 |
| 447 | 20250509 | 132600 | 4061341225 | 31900 | 31600 | 31900 | 31600 | 3135 |
| 448 | 20250509 | 132500 | 3961780325 | 31600 | 31550 | 31600 | 31500 | 555 |
| 449 | 20250509 | 132400 | 3944247175 | 31550 | 31500 | 31550 | 31500 | 51 |
| 450 | 20250509 | 132300 | 3942640325 | 31500 | 31500 | 31500 | 31450 | 93 |
| 451 | 20250509 | 132200 | 3939712725 | 31550 | 31500 | 31550 | 31500 | 505 |
| 452 | 20250509 | 132100 | 3923803825 | 31550 | 31550 | 31550 | 31550 | 46 |
| 453 | 20250509 | 132000 | 3922352525 | 31550 | 31550 | 31550 | 31550 | 102 |
| 454 | 20250509 | 131900 | 3919134425 | 31500 | 31500 | 31550 | 31500 | 20 |
| 455 | 20250509 | 131800 | 3918503575 | 31500 | 31600 | 31600 | 31500 | 229 |
| 456 | 20250509 | 131700 | 3911278525 | 31600 | 31500 | 31600 | 31500 | 502 |
| 457 | 20250509 | 131600 | 3895443625 | 31550 | 31550 | 31550 | 31550 | 5 |
| 458 | 20250509 | 131500 | 3895285875 | 31550 | 31550 | 31550 | 31550 | 38 |
| 459 | 20250509 | 131400 | 3894086975 | 31550 | 31550 | 31550 | 31550 | 57 |
| 460 | 20250509 | 131300 | 3892288625 | 31550 | 31550 | 31550 | 31550 | 56 |
| 461 | 20250509 | 131200 | 3890521825 | 31550 | 31500 | 31550 | 31500 | 37 |
| 462 | 20250509 | 131100 | 3889354525 | 31550 | 31500 | 31550 | 31500 | 260 |
| 463 | 20250509 | 131000 | 3881163525 | 31500 | 31450 | 31500 | 31450 | 65 |
| 464 | 20250509 | 130900 | 3879117475 | 31500 | 31500 | 31500 | 31500 | 396 |
| 465 | 20250509 | 130800 | 3866643475 | 31500 | 31500 | 31500 | 31500 | 173 |
| 466 | 20250509 | 130700 | 3861193975 | 31500 | 31500 | 31500 | 31450 | 164 |
| 467 | 20250509 | 130600 | 3856028175 | 31500 | 31400 | 31500 | 31400 | 1252 |
| 468 | 20250509 | 130500 | 3816660975 | 31450 | 31400 | 31450 | 31400 | 539 |
| 469 | 20250509 | 130400 | 3799709925 | 31450 | 31450 | 31450 | 31400 | 3522 |
| 470 | 20250509 | 130300 | 3689053975 | 31500 | 31550 | 31550 | 31500 | 1547 |
| 471 | 20250509 | 130200 | 3640322625 | 31550 | 31550 | 31550 | 31550 | 23 |
| 472 | 20250509 | 130100 | 3639596975 | 31550 | 31600 | 31600 | 31500 | 652 |
| 473 | 20250509 | 130000 | 3619033025 | 31600 | 31600 | 31650 | 31550 | 739 |
| 474 | 20250509 | 125900 | 3595691425 | 31600 | 31550 | 31650 | 31550 | 24 |
| 475 | 20250509 | 125800 | 3594932475 | 31600 | 31650 | 31650 | 31600 | 460 |
| 476 | 20250509 | 125700 | 3580395325 | 31650 | 31600 | 31650 | 31600 | 323 |
| 477 | 20250509 | 125600 | 3570187875 | 31600 | 31650 | 31650 | 31600 | 70 |
| 478 | 20250509 | 125500 | 3567974875 | 31650 | 31650 | 31700 | 31650 | 86 |
| 479 | 20250509 | 125400 | 3565251375 | 31600 | 31600 | 31700 | 31600 | 353 |
| 480 | 20250509 | 125300 | 3554096075 | 31650 | 31700 | 31700 | 31650 | 137 |
| 481 | 20250509 | 125200 | 3549759175 | 31700 | 31700 | 31700 | 31650 | 34 |
| 482 | 20250509 | 125100 | 3548681475 | 31700 | 31700 | 31700 | 31700 | 39 |
| 483 | 20250509 | 125000 | 3547445175 | 31650 | 31700 | 31700 | 31650 | 8 |
| 484 | 20250509 | 124900 | 3547191625 | 31650 | 31650 | 31700 | 31650 | 117 |
| 485 | 20250509 | 124800 | 3543488325 | 31600 | 31700 | 31700 | 31600 | 56 |
| 486 | 20250509 | 124700 | 3541716375 | 31650 | 31650 | 31650 | 31650 | 54 |
| 487 | 20250509 | 124600 | 3540007275 | 31600 | 31650 | 31700 | 31600 | 40 |
| 488 | 20250509 | 124500 | 3538741025 | 31650 | 31700 | 31700 | 31650 | 196 |
| 489 | 20250509 | 124400 | 3532536775 | 31650 | 31650 | 31700 | 31650 | 207 |
| 490 | 20250509 | 124300 | 3525984925 | 31650 | 31650 | 31700 | 31650 | 23 |
| 491 | 20250509 | 124200 | 3525256225 | 31650 | 31650 | 31700 | 31650 | 58 |
| 492 | 20250509 | 124100 | 3523420275 | 31700 | 31700 | 31700 | 31650 | 196 |
| 493 | 20250509 | 124000 | 3517216025 | 31700 | 31700 | 31700 | 31700 | 5 |
| 494 | 20250509 | 123900 | 3517057525 | 31700 | 31700 | 31700 | 31650 | 72 |
| 495 | 20250509 | 123800 | 3514775225 | 31650 | 31650 | 31650 | 31650 | 88 |
| 496 | 20250509 | 123700 | 3511990025 | 31650 | 31650 | 31650 | 31650 | 34 |
| 497 | 20250509 | 123600 | 3510913925 | 31650 | 31700 | 31700 | 31650 | 182 |
| 498 | 20250509 | 123500 | 3505151225 | 31650 | 31700 | 31700 | 31650 | 262 |
| 499 | 20250509 | 123400 | 3496853175 | 31650 | 31650 | 31700 | 31650 | 168 |
| 500 | 20250509 | 123300 | 3491535725 | 31700 | 31700 | 31700 | 31650 | 68 |
| 501 | 20250509 | 123200 | 3489380175 | 31650 | 31700 | 31700 | 31650 | 27 |
| 502 | 20250509 | 123100 | 3488524625 | 31700 | 31700 | 31700 | 31700 | 12 |
| 503 | 20250509 | 123000 | 3488144225 | 31700 | 31700 | 31700 | 31650 | 131 |
| 504 | 20250509 | 122900 | 3483992525 | 31700 | 31650 | 31700 | 31650 | 156 |
| 505 | 20250509 | 122800 | 3479053375 | 31650 | 31650 | 31650 | 31650 | 57 |
| 506 | 20250509 | 122700 | 3477249325 | 31600 | 31650 | 31650 | 31600 | 91 |
| 507 | 20250509 | 122600 | 3474372125 | 31650 | 31650 | 31650 | 31650 | 157 |
| 508 | 20250509 | 122500 | 3469403075 | 31650 | 31600 | 31650 | 31600 | 21 |
| 509 | 20250509 | 122400 | 3468739225 | 31600 | 31650 | 31650 | 31600 | 67 |
| 510 | 20250509 | 122300 | 3466620425 | 31650 | 31700 | 31700 | 31650 | 53 |
| 511 | 20250509 | 122200 | 3464942725 | 31650 | 31650 | 31650 | 31600 | 191 |
| 512 | 20250509 | 122100 | 3458900525 | 31650 | 31700 | 31700 | 31650 | 41 |
| 513 | 20250509 | 122000 | 3457601250 | 31700 | 31650 | 31700 | 31650 | 181 |
| 514 | 20250509 | 121900 | 3451869250 | 31650 | 31700 | 31700 | 31650 | 56 |
| 515 | 20250509 | 121800 | 3450096550 | 31700 | 31700 | 31700 | 31700 | 13 |
| 516 | 20250509 | 121700 | 3449684450 | 31700 | 31650 | 31700 | 31650 | 213 |
| 517 | 20250509 | 121600 | 3442941200 | 31650 | 31600 | 31650 | 31600 | 35 |
| 518 | 20250509 | 121500 | 3441834350 | 31600 | 31650 | 31650 | 31600 | 28 |
| 519 | 20250509 | 121400 | 3440948750 | 31650 | 31700 | 31750 | 31650 | 562 |
| 520 | 20250509 | 121300 | 3423159000 | 31700 | 31700 | 31700 | 31700 | 3 |
| 521 | 20250509 | 121200 | 3423063900 | 31750 | 31700 | 31750 | 31700 | 14 |
| 522 | 20250509 | 121100 | 3422619850 | 31650 | 31725 | 31750 | 31650 | 474 |
| 523 | 20250509 | 121000 | 3407603625 | 31750 | 31750 | 31750 | 31750 | 17 |
| 524 | 20250509 | 120900 | 3407063875 | 31700 | 31750 | 31750 | 31700 | 24 |
| 525 | 20250509 | 120800 | 3406301975 | 31750 | 31750 | 31750 | 31700 | 57 |
| 526 | 20250509 | 120700 | 3404492425 | 31750 | 31650 | 31750 | 31650 | 8 |
| 527 | 20250509 | 120600 | 3404238725 | 31650 | 31700 | 31750 | 31650 | 192 |
| 528 | 20250509 | 120500 | 3398151625 | 31700 | 31800 | 31800 | 31700 | 2307 |
| 529 | 20250509 | 120400 | 3324906025 | 31750 | 31650 | 31750 | 31650 | 395 |
| 530 | 20250509 | 120300 | 3312368425 | 31650 | 31650 | 31650 | 31600 | 82 |
| 531 | 20250509 | 120200 | 3309776825 | 31700 | 31600 | 31700 | 31550 | 47 |
| 532 | 20250509 | 120100 | 3308291875 | 31600 | 31600 | 31750 | 31600 | 239 |
| 533 | 20250509 | 120000 | 3300729875 | 31600 | 31650 | 31650 | 31600 | 222 |
| 534 | 20250509 | 115900 | 3293712575 | 31650 | 31650 | 31675 | 31650 | 54 |
| 535 | 20250509 | 115800 | 3292003350 | 31675 | 31750 | 31750 | 31675 | 159 |
| 536 | 20250509 | 115700 | 3286960275 | 31750 | 31700 | 31750 | 31650 | 282 |
| 537 | 20250509 | 115600 | 3278027875 | 31750 | 31750 | 31750 | 31750 | 17 |
| 538 | 20250509 | 115500 | 3277488125 | 31750 | 31700 | 31750 | 31700 | 60 |
| 539 | 20250509 | 115400 | 3275583425 | 31750 | 31750 | 31750 | 31750 | 17 |
| 540 | 20250509 | 115300 | 3275043675 | 31750 | 31750 | 31750 | 31750 | 92 |
| 541 | 20250509 | 115200 | 3272122675 | 31800 | 31750 | 31800 | 31750 | 172 |
| 542 | 20250509 | 115100 | 3266659275 | 31750 | 31700 | 31750 | 31700 | 11 |
| 543 | 20250509 | 115000 | 3266310075 | 31750 | 31750 | 31750 | 31750 | 178 |
| 544 | 20250509 | 114900 | 3260658575 | 31750 | 31700 | 31750 | 31700 | 161 |
| 545 | 20250509 | 114800 | 3255548075 | 31700 | 31650 | 31700 | 31600 | 132 |
| 546 | 20250509 | 114700 | 3251367475 | 31750 | 31650 | 31750 | 31650 | 58 |
| 547 | 20250509 | 114600 | 3249527975 | 31750 | 31650 | 31750 | 31600 | 537 |
| 548 | 20250509 | 114500 | 3232539325 | 31650 | 31600 | 31650 | 31600 | 55 |
| 549 | 20250509 | 114400 | 3230799425 | 31600 | 31650 | 31650 | 31600 | 21 |
| 550 | 20250509 | 114300 | 3230134875 | 31600 | 31650 | 31650 | 31600 | 20 |
| 551 | 20250509 | 114200 | 3229502125 | 31650 | 31600 | 31650 | 31600 | 80 |
| 552 | 20250509 | 114100 | 3226971925 | 31650 | 31650 | 31650 | 31650 | 5 |
| 553 | 20250509 | 114000 | 3226813675 | 31600 | 31600 | 31600 | 31600 | 60 |
| 554 | 20250509 | 113900 | 3224917675 | 31650 | 31650 | 31650 | 31550 | 78 |
| 555 | 20250509 | 113800 | 3222451925 | 31600 | 31650 | 31650 | 31600 | 2 |
| 556 | 20250509 | 113700 | 3222388675 | 31650 | 31550 | 31650 | 31550 | 13 |
| 557 | 20250509 | 113600 | 3221978025 | 31550 | 31650 | 31650 | 31550 | 111 |
| 558 | 20250509 | 113500 | 3218468725 | 31650 | 31650 | 31650 | 31650 | 14 |
| 559 | 20250509 | 113400 | 3218025625 | 31500 | 31550 | 31650 | 31500 | 1581 |
| 560 | 20250509 | 113300 | 3168210325 | 31550 | 31650 | 31700 | 31500 | 1590 |
| 561 | 20250509 | 113200 | 3117987125 | 31700 | 31700 | 31700 | 31700 | 90 |
| 562 | 20250509 | 113100 | 3115134125 | 31700 | 31700 | 31700 | 31700 | 5 |
| 563 | 20250509 | 113000 | 3114975625 | 31700 | 31700 | 31700 | 31650 | 108 |
| 564 | 20250509 | 112900 | 3111552075 | 31700 | 31650 | 31700 | 31650 | 25 |
| 565 | 20250509 | 112800 | 3110759925 | 31700 | 31700 | 31700 | 31650 | 75 |
| 566 | 20250509 | 112700 | 3108383725 | 31750 | 31750 | 31750 | 31700 | 115 |
| 567 | 20250509 | 112600 | 3104734325 | 31750 | 31700 | 31750 | 31700 | 132 |
| 568 | 20250509 | 112500 | 3100549675 | 31700 | 31700 | 31700 | 31700 | 12 |
| 569 | 20250509 | 112400 | 3100169275 | 31600 | 31650 | 31750 | 31600 | 1995 |
| 570 | 20250509 | 112300 | 3037018925 | 31650 | 31650 | 31650 | 31650 | 207 |
| 571 | 20250509 | 112200 | 3030467375 | 31650 | 31650 | 31650 | 31600 | 133 |
| 572 | 20250509 | 112100 | 3026263675 | 31600 | 31700 | 31700 | 31600 | 43 |
| 573 | 20250509 | 112000 | 3024902425 | 31650 | 31650 | 31650 | 31600 | 171 |
| 574 | 20250509 | 111900 | 3019492925 | 31600 | 31600 | 31650 | 31600 | 255 |
| 575 | 20250509 | 111800 | 3011428775 | 31550 | 31550 | 31550 | 31550 | 12 |
| 576 | 20250509 | 111700 | 3011050175 | 31550 | 31600 | 31600 | 31500 | 3019 |
| 577 | 20250509 | 111600 | 2915920675 | 31600 | 31600 | 31600 | 31575 | 219 |
| 578 | 20250509 | 111500 | 2909003325 | 31600 | 31600 | 31600 | 31600 | 12 |
| 579 | 20250509 | 111400 | 2908624125 | 31600 | 31550 | 31600 | 31550 | 794 |
| 580 | 20250509 | 111300 | 2883569775 | 31550 | 31600 | 31600 | 31550 | 84 |
| 581 | 20250509 | 111200 | 2880918525 | 31600 | 31600 | 31600 | 31550 | 139 |
| 582 | 20250509 | 111100 | 2876530575 | 31600 | 31550 | 31600 | 31550 | 111 |
| 583 | 20250509 | 111000 | 2873025425 | 31550 | 31600 | 31600 | 31550 | 57 |
| 584 | 20250509 | 110900 | 2871224375 | 31550 | 31600 | 31600 | 31550 | 9 |
| 585 | 20250509 | 110800 | 2870940175 | 31550 | 31550 | 31600 | 31550 | 124 |
| 586 | 20250509 | 110700 | 2867027225 | 31550 | 31550 | 31550 | 31500 | 86 |
| 587 | 20250509 | 110600 | 2864317275 | 31550 | 31550 | 31600 | 31500 | 306 |
| 588 | 20250509 | 110500 | 2854663675 | 31550 | 31550 | 31550 | 31500 | 287 |
| 589 | 20250509 | 110400 | 2845618825 | 31550 | 31600 | 31600 | 31500 | 285 |
| 590 | 20250509 | 110300 | 2836628350 | 31600 | 31600 | 31600 | 31600 | 12 |
| 591 | 20250509 | 110200 | 2836249150 | 31600 | 31600 | 31600 | 31600 | 22 |
| 592 | 20250509 | 110100 | 2835553950 | 31600 | 31600 | 31600 | 31600 | 72 |
| 593 | 20250509 | 110000 | 2833278750 | 31550 | 31550 | 31550 | 31550 | 245 |
| 594 | 20250509 | 105900 | 2825549000 | 31550 | 31600 | 31600 | 31500 | 19 |
| 595 | 20250509 | 105800 | 2824949350 | 31650 | 31550 | 31650 | 31500 | 527 |
| 596 | 20250509 | 105700 | 2808319500 | 31550 | 31550 | 31550 | 31500 | 483 |
| 597 | 20250509 | 105600 | 2793083350 | 31550 | 31600 | 31650 | 31550 | 349 |
| 598 | 20250509 | 105500 | 2782071550 | 31650 | 31550 | 31650 | 31550 | 674 |
| 599 | 20250509 | 105400 | 2760801350 | 31600 | 31600 | 31600 | 31600 | 45 |
| 600 | 20250509 | 105300 | 2759379350 | 31600 | 31550 | 31600 | 31550 | 66 |
| 601 | 20250509 | 105200 | 2757296300 | 31550 | 31550 | 31650 | 31500 | 336 |
| 602 | 20250509 | 105100 | 2746692950 | 31550 | 31600 | 31650 | 31550 | 1285 |
| 603 | 20250509 | 105000 | 2706118550 | 31600 | 31650 | 31650 | 31600 | 34 |
| 604 | 20250509 | 104900 | 2705043850 | 31600 | 31650 | 31700 | 31600 | 105 |
| 605 | 20250509 | 104800 | 2701720550 | 31600 | 31600 | 31600 | 31600 | 45 |
| 606 | 20250509 | 104700 | 2700298550 | 31650 | 31600 | 31650 | 31600 | 85 |
| 607 | 20250509 | 104600 | 2697612300 | 31600 | 31600 | 31650 | 31600 | 150 |
| 608 | 20250509 | 104500 | 2692870500 | 31550 | 31550 | 31600 | 31550 | 251 |
| 609 | 20250509 | 104400 | 2684949525 | 31550 | 31650 | 31650 | 31550 | 194 |
| 610 | 20250509 | 104300 | 2678819075 | 31650 | 31700 | 31700 | 31650 | 95 |
| 611 | 20250509 | 104200 | 2675811575 | 31700 | 31700 | 31700 | 31600 | 456 |
| 612 | 20250509 | 104100 | 2661366625 | 31700 | 31725 | 31750 | 31700 | 165 |
| 613 | 20250509 | 104000 | 2656135250 | 31700 | 31700 | 31750 | 31700 | 209 |
| 614 | 20250509 | 103900 | 2649509700 | 31750 | 31750 | 31750 | 31750 | 70 |
| 615 | 20250509 | 103800 | 2647287200 | 31700 | 31700 | 31700 | 31700 | 157 |
| 616 | 20250509 | 103700 | 2642310300 | 31750 | 31750 | 31750 | 31650 | 153 |
| 617 | 20250509 | 103600 | 2637462150 | 31750 | 31750 | 31800 | 31700 | 727 |
| 618 | 20250509 | 103500 | 2614378600 | 31800 | 31700 | 31800 | 31700 | 1253 |
| 619 | 20250509 | 103400 | 2574638900 | 31750 | 31750 | 31750 | 31650 | 538 |
| 620 | 20250509 | 103300 | 2557569650 | 31750 | 31700 | 31750 | 31700 | 170 |
| 621 | 20250509 | 103200 | 2552175400 | 31700 | 31600 | 31700 | 31600 | 195 |
| 622 | 20250509 | 103100 | 2546000300 | 31650 | 31600 | 31700 | 31600 | 37 |
| 623 | 20250509 | 103000 | 2544829150 | 31600 | 31550 | 31700 | 31550 | 517 |
| 624 | 20250509 | 102900 | 2528509100 | 31550 | 31600 | 31625 | 31550 | 777 |
| 625 | 20250509 | 102800 | 2503969750 | 31700 | 31600 | 31700 | 31600 | 752 |
| 626 | 20250509 | 102700 | 2480206000 | 31700 | 31700 | 31700 | 31650 | 361 |
| 627 | 20250509 | 102600 | 2468768100 | 31650 | 31650 | 31650 | 31650 | 176 |
| 628 | 20250509 | 102500 | 2463197700 | 31550 | 31700 | 31750 | 31550 | 517 |
| 629 | 20250509 | 102400 | 2446862100 | 31700 | 31700 | 31800 | 31700 | 182 |
| 630 | 20250509 | 102300 | 2441084000 | 31700 | 31800 | 31800 | 31650 | 493 |
| 631 | 20250509 | 102200 | 2425447200 | 31750 | 31850 | 31850 | 31750 | 513 |
| 632 | 20250509 | 102100 | 2409151150 | 31850 | 31850 | 31850 | 31850 | 20 |
| 633 | 20250509 | 102000 | 2408514150 | 31850 | 31850 | 31850 | 31750 | 234 |
| 634 | 20250509 | 101900 | 2401075400 | 31850 | 31900 | 31900 | 31800 | 471 |
| 635 | 20250509 | 101800 | 2386092700 | 31900 | 31925 | 31950 | 31900 | 657 |
| 636 | 20250509 | 101700 | 2365126975 | 31950 | 31950 | 32000 | 31950 | 269 |
| 637 | 20250509 | 101600 | 2356531725 | 31950 | 31950 | 32000 | 31900 | 589 |
| 638 | 20250509 | 101500 | 2337712925 | 31950 | 31950 | 31950 | 31900 | 268 |
| 639 | 20250509 | 101400 | 2329150525 | 31900 | 31750 | 32000 | 31750 | 287 |
| 640 | 20250509 | 101300 | 2319991675 | 31900 | 31850 | 31900 | 31450 | 2183 |
| 641 | 20250509 | 101200 | 2251031375 | 31900 | 31900 | 31900 | 31800 | 126 |
| 642 | 20250509 | 101100 | 2247018475 | 31850 | 31900 | 31950 | 31850 | 464 |
| 643 | 20250509 | 101000 | 2232215950 | 31900 | 32000 | 32000 | 31900 | 251 |
| 644 | 20250509 | 100900 | 2224195950 | 32000 | 31950 | 32050 | 31950 | 1146 |
| 645 | 20250509 | 100800 | 2187520325 | 31950 | 31950 | 32000 | 31900 | 1383 |
| 646 | 20250509 | 100700 | 2143346225 | 31950 | 31900 | 32000 | 31900 | 855 |
| 647 | 20250509 | 100600 | 2116040625 | 31900 | 31800 | 31950 | 31800 | 755 |
| 648 | 20250509 | 100500 | 2091965725 | 31850 | 31500 | 31850 | 31450 | 1481 |
| 649 | 20250509 | 100400 | 2045105925 | 31500 | 31500 | 31550 | 31500 | 75 |
| 650 | 20250509 | 100300 | 2042743375 | 31500 | 31450 | 31550 | 31450 | 73 |
| 651 | 20250509 | 100200 | 2040446775 | 31450 | 31500 | 31500 | 31450 | 471 |
| 652 | 20250509 | 100100 | 2025628025 | 31500 | 31450 | 31500 | 31450 | 760 |
| 653 | 20250509 | 100000 | 2001715725 | 31450 | 31500 | 31500 | 31450 | 116 |
| 654 | 20250509 | 095900 | 1998065125 | 31450 | 31500 | 31500 | 31450 | 145 |
| 655 | 20250509 | 095800 | 1993499275 | 31450 | 31450 | 31450 | 31450 | 102 |
| 656 | 20250509 | 095700 | 1990291375 | 31500 | 31500 | 31500 | 31500 | 25 |
| 657 | 20250509 | 095600 | 1989503875 | 31500 | 31500 | 31500 | 31450 | 846 |
| 658 | 20250509 | 095500 | 1962879075 | 31450 | 31500 | 31525 | 31450 | 101 |
| 659 | 20250509 | 095400 | 1959698550 | 31500 | 31500 | 31500 | 31450 | 152 |
| 660 | 20250509 | 095300 | 1954911150 | 31550 | 31450 | 31550 | 31450 | 278 |
| 661 | 20250509 | 095200 | 1946163600 | 31450 | 31500 | 31525 | 31450 | 568 |
| 662 | 20250509 | 095100 | 1928294075 | 31500 | 31500 | 31550 | 31500 | 708 |
| 663 | 20250509 | 095000 | 1905991825 | 31550 | 31550 | 31550 | 31500 | 1981 |
| 664 | 20250509 | 094900 | 1843515425 | 31550 | 31600 | 31650 | 31550 | 468 |
| 665 | 20250509 | 094800 | 1828726475 | 31650 | 31700 | 31700 | 31650 | 124 |
| 666 | 20250509 | 094700 | 1824799800 | 31700 | 31750 | 31750 | 31650 | 241 |
| 667 | 20250509 | 094600 | 1817161600 | 31650 | 31700 | 31750 | 31650 | 690 |
| 668 | 20250509 | 094500 | 1795284600 | 31800 | 31600 | 31800 | 31600 | 1456 |
| 669 | 20250509 | 094400 | 1749200600 | 31600 | 31500 | 31600 | 31400 | 165 |
| 670 | 20250509 | 094300 | 1744008850 | 31450 | 31500 | 31500 | 31450 | 538 |
| 671 | 20250509 | 094200 | 1727080100 | 31450 | 31450 | 31500 | 31400 | 277 |
| 672 | 20250509 | 094100 | 1718368200 | 31450 | 31550 | 31550 | 31400 | 2857 |
| 673 | 20250509 | 094000 | 1628396350 | 31550 | 31600 | 31600 | 31550 | 1228 |
| 674 | 20250509 | 093900 | 1589651500 | 31600 | 31600 | 31600 | 31550 | 693 |
| 675 | 20250509 | 093800 | 1567753400 | 31600 | 31600 | 31650 | 31600 | 482 |
| 676 | 20250509 | 093700 | 1552522100 | 31600 | 31700 | 31700 | 31600 | 600 |
| 677 | 20250509 | 093600 | 1533533750 | 31700 | 31700 | 31750 | 31650 | 246 |
| 678 | 20250509 | 093500 | 1525738900 | 31700 | 31700 | 31750 | 31700 | 342 |
| 679 | 20250509 | 093400 | 1514894700 | 31700 | 31650 | 31750 | 31650 | 600 |
| 680 | 20250509 | 093300 | 1495882900 | 31650 | 31650 | 31750 | 31650 | 430 |
| 681 | 20250509 | 093200 | 1482265750 | 31650 | 31800 | 31800 | 31650 | 1042 |
| 682 | 20250509 | 093100 | 1449246750 | 31750 | 31800 | 31800 | 31750 | 700 |
| 683 | 20250509 | 093000 | 1427011350 | 31750 | 31800 | 31850 | 31750 | 285 |
| 684 | 20250509 | 092900 | 1417951900 | 31850 | 31900 | 31900 | 31800 | 2573 |
| 685 | 20250509 | 092800 | 1335966950 | 31950 | 31950 | 31950 | 31950 | 691 |
| 686 | 20250509 | 092700 | 1313889500 | 31950 | 31950 | 32000 | 31950 | 90 |
| 687 | 20250509 | 092600 | 1311013800 | 31950 | 31950 | 32000 | 31950 | 536 |
| 688 | 20250509 | 092500 | 1293887600 | 31950 | 31950 | 32050 | 31950 | 771 |
| 689 | 20250509 | 092400 | 1269231850 | 31950 | 31950 | 31950 | 31900 | 590 |
| 690 | 20250509 | 092300 | 1250400100 | 31950 | 31950 | 32050 | 31900 | 1091 |
| 691 | 20250509 | 092200 | 1215580050 | 31950 | 32000 | 32100 | 31950 | 2059 |
| 692 | 20250509 | 092100 | 1149656550 | 32000 | 32000 | 32000 | 31950 | 713 |
| 693 | 20250509 | 092000 | 1126862500 | 32000 | 32100 | 32100 | 31950 | 1574 |
| 694 | 20250509 | 091900 | 1076504250 | 32000 | 31950 | 32100 | 31950 | 1149 |
| 695 | 20250509 | 091800 | 1039707950 | 32000 | 31950 | 32000 | 31950 | 457 |
| 696 | 20250509 | 091700 | 1025093700 | 31950 | 32000 | 32050 | 31950 | 889 |
| 697 | 20250509 | 091600 | 996674050 | 32000 | 32000 | 32150 | 31950 | 3473 |
| 698 | 20250509 | 091500 | 885328750 | 32000 | 31600 | 32000 | 31600 | 3469 |
| 699 | 20250509 | 091400 | 774846300 | 31550 | 31500 | 31600 | 31500 | 1399 |
| 700 | 20250509 | 091300 | 730713100 | 31550 | 31600 | 31600 | 31500 | 2151 |
| 701 | 20250509 | 091200 | 662869700 | 31550 | 31650 | 31650 | 31550 | 2237 |
| 702 | 20250509 | 091100 | 592204825 | 31600 | 31700 | 31700 | 31600 | 1409 |
| 703 | 20250509 | 091000 | 547628075 | 31700 | 31800 | 31800 | 31700 | 1351 |
| 704 | 20250509 | 090900 | 504791475 | 31750 | 31800 | 31850 | 31750 | 986 |
| 705 | 20250509 | 090800 | 473467925 | 31800 | 31750 | 31800 | 31700 | 1044 |
| 706 | 20250509 | 090700 | 440318775 | 31750 | 31800 | 31800 | 31750 | 434 |
| 707 | 20250509 | 090600 | 426536925 | 31800 | 31850 | 31850 | 31750 | 2757 |
| 708 | 20250509 | 090500 | 338776850 | 31850 | 31950 | 31950 | 31850 | 838 |
| 709 | 20250509 | 090400 | 312049650 | 32000 | 31850 | 32000 | 31850 | 475 |
| 710 | 20250509 | 090300 | 296869350 | 32000 | 31800 | 32000 | 31750 | 1520 |
| 711 | 20250509 | 090200 | 248459000 | 31750 | 31800 | 31800 | 31650 | 723 |
| 712 | 20250509 | 090100 | 225511700 | 31750 | 31900 | 31900 | 31700 | 1618 |
| 713 | 20250509 | 090000 | 174099200 | 31900 | 32000 | 32000 | 31700 | 5457 |