35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250509 | 195000 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 4355 |
| 3 | 20250509 | 194900 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 4 | 20250509 | 194800 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 5 | 20250509 | 194700 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 6 | 20250509 | 194600 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 7 | 20250509 | 194500 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 8 | 20250509 | 194400 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 9 | 20250509 | 194300 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 10 | 20250509 | 194200 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 11 | 20250509 | 194100 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 12 | 20250509 | 194000 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 13 | 20250509 | 193900 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 14 | 20250509 | 193800 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 15 | 20250509 | 193700 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 16 | 20250509 | 193600 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 17 | 20250509 | 193500 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 18 | 20250509 | 193400 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 19 | 20250509 | 193300 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 20 | 20250509 | 193200 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 21 | 20250509 | 193100 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 22 | 20250509 | 193000 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 23 | 20250509 | 192900 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 24 | 20250509 | 192800 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 25 | 20250509 | 192700 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 26 | 20250509 | 192600 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 27 | 20250509 | 192500 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 28 | 20250509 | 192400 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 29 | 20250509 | 192300 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 30 | 20250509 | 192200 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 31 | 20250509 | 192100 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 32 | 20250509 | 192000 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 4355 |
| 33 | 20250509 | 191900 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 34 | 20250509 | 191800 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 35 | 20250509 | 191700 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 36 | 20250509 | 191600 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 37 | 20250509 | 191500 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 38 | 20250509 | 191400 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 39 | 20250509 | 191300 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 40 | 20250509 | 191200 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 41 | 20250509 | 191100 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 42 | 20250509 | 191000 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 43 | 20250509 | 190900 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 44 | 20250509 | 190800 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 45 | 20250509 | 190700 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 46 | 20250509 | 190600 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 47 | 20250509 | 190500 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 48 | 20250509 | 190400 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 49 | 20250509 | 190300 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 50 | 20250509 | 190200 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 51 | 20250509 | 190100 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 52 | 20250509 | 190000 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 53 | 20250509 | 185900 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 54 | 20250509 | 185800 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 55 | 20250509 | 185700 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 56 | 20250509 | 185600 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 57 | 20250509 | 185500 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 58 | 20250509 | 185400 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 59 | 20250509 | 185300 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 60 | 20250509 | 185200 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 61 | 20250509 | 185100 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 62 | 20250509 | 185000 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 4355 |
| 63 | 20250509 | 184900 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 64 | 20250509 | 184800 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 65 | 20250509 | 184700 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 66 | 20250509 | 184600 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 67 | 20250509 | 184500 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 68 | 20250509 | 184400 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 69 | 20250509 | 184300 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 70 | 20250509 | 184200 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 71 | 20250509 | 184100 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 72 | 20250509 | 184000 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 73 | 20250509 | 183900 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 74 | 20250509 | 183800 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 75 | 20250509 | 183700 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 76 | 20250509 | 183600 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 77 | 20250509 | 183500 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 78 | 20250509 | 183400 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 79 | 20250509 | 183300 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 80 | 20250509 | 183200 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 81 | 20250509 | 183100 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 82 | 20250509 | 183000 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 83 | 20250509 | 182900 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 84 | 20250509 | 182800 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 85 | 20250509 | 182700 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 86 | 20250509 | 182600 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 87 | 20250509 | 182500 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 88 | 20250509 | 182400 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 89 | 20250509 | 182300 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 90 | 20250509 | 182200 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 91 | 20250509 | 182100 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 92 | 20250509 | 182000 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 4355 |
| 93 | 20250509 | 181900 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 94 | 20250509 | 181800 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 95 | 20250509 | 181700 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 96 | 20250509 | 181600 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 97 | 20250509 | 181500 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 98 | 20250509 | 181400 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 99 | 20250509 | 181300 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 100 | 20250509 | 181200 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 101 | 20250509 | 181100 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 102 | 20250509 | 181000 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 103 | 20250509 | 180900 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 104 | 20250509 | 180800 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 105 | 20250509 | 180700 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 106 | 20250509 | 180600 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 107 | 20250509 | 180500 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 108 | 20250509 | 180400 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 109 | 20250509 | 180300 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 110 | 20250509 | 180200 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 111 | 20250509 | 180100 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 112 | 20250509 | 180000 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 113 | 20250509 | 175900 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 114 | 20250509 | 175800 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 115 | 20250509 | 175700 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 116 | 20250509 | 175600 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 117 | 20250509 | 175500 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 118 | 20250509 | 175400 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 119 | 20250509 | 175300 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 120 | 20250509 | 175200 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 121 | 20250509 | 175100 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 122 | 20250509 | 175000 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 4355 |
| 123 | 20250509 | 174900 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 124 | 20250509 | 174800 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 125 | 20250509 | 174700 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 126 | 20250509 | 174600 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 127 | 20250509 | 174500 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 128 | 20250509 | 174400 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 129 | 20250509 | 174300 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 130 | 20250509 | 174200 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 131 | 20250509 | 174100 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 132 | 20250509 | 174000 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 133 | 20250509 | 173900 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 134 | 20250509 | 173800 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 135 | 20250509 | 173700 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 136 | 20250509 | 173600 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 137 | 20250509 | 173500 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 138 | 20250509 | 173400 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 139 | 20250509 | 173300 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 140 | 20250509 | 173200 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 141 | 20250509 | 173100 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 142 | 20250509 | 173000 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 143 | 20250509 | 172900 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 144 | 20250509 | 172800 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 145 | 20250509 | 172700 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 146 | 20250509 | 172600 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 147 | 20250509 | 172500 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 148 | 20250509 | 172400 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 149 | 20250509 | 172300 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 150 | 20250509 | 172200 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 151 | 20250509 | 172100 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 152 | 20250509 | 172000 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 4355 |
| 153 | 20250509 | 171900 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 154 | 20250509 | 171800 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 155 | 20250509 | 171700 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 156 | 20250509 | 171600 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 157 | 20250509 | 171500 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 158 | 20250509 | 171400 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 159 | 20250509 | 171300 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 160 | 20250509 | 171200 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 161 | 20250509 | 171100 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 162 | 20250509 | 171000 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 163 | 20250509 | 170900 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 164 | 20250509 | 170800 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 165 | 20250509 | 170700 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 166 | 20250509 | 170600 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 167 | 20250509 | 170500 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 168 | 20250509 | 170400 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 169 | 20250509 | 170300 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 170 | 20250509 | 170200 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 171 | 20250509 | 170100 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 172 | 20250509 | 170000 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 173 | 20250509 | 165900 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 174 | 20250509 | 165800 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 175 | 20250509 | 165700 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 176 | 20250509 | 165600 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 177 | 20250509 | 165500 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 178 | 20250509 | 165400 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 179 | 20250509 | 165300 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 180 | 20250509 | 165200 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 181 | 20250509 | 165100 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 182 | 20250509 | 165000 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 4355 |
| 183 | 20250509 | 164900 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 184 | 20250509 | 164800 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 185 | 20250509 | 164700 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 186 | 20250509 | 164600 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 187 | 20250509 | 164500 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 188 | 20250509 | 164400 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 189 | 20250509 | 164300 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 190 | 20250509 | 164200 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 191 | 20250509 | 164100 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 192 | 20250509 | 164000 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 193 | 20250509 | 163900 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 194 | 20250509 | 163800 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 195 | 20250509 | 163700 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 196 | 20250509 | 163600 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 197 | 20250509 | 163500 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 198 | 20250509 | 163400 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 199 | 20250509 | 163300 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 200 | 20250509 | 163200 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 201 | 20250509 | 163100 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 202 | 20250509 | 163000 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 203 | 20250509 | 162900 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 204 | 20250509 | 162800 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 205 | 20250509 | 162700 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 206 | 20250509 | 162600 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 207 | 20250509 | 162500 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 208 | 20250509 | 162400 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 209 | 20250509 | 162300 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 210 | 20250509 | 162200 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 211 | 20250509 | 162100 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 212 | 20250509 | 162000 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 4355 |
| 213 | 20250509 | 161900 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 214 | 20250509 | 161800 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 215 | 20250509 | 161700 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 216 | 20250509 | 161600 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 217 | 20250509 | 161500 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 218 | 20250509 | 161400 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 219 | 20250509 | 161300 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 220 | 20250509 | 161200 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 221 | 20250509 | 161100 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 222 | 20250509 | 161000 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 223 | 20250509 | 160900 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 224 | 20250509 | 160800 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 225 | 20250509 | 160700 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 226 | 20250509 | 160600 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 227 | 20250509 | 160500 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 228 | 20250509 | 160400 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 229 | 20250509 | 160300 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 230 | 20250509 | 160200 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 231 | 20250509 | 160100 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 232 | 20250509 | 160000 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 233 | 20250509 | 155900 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 234 | 20250509 | 155800 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 235 | 20250509 | 155700 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 236 | 20250509 | 155600 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 237 | 20250509 | 155500 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 238 | 20250509 | 155400 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 239 | 20250509 | 155300 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 240 | 20250509 | 155200 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 241 | 20250509 | 155100 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 242 | 20250509 | 155000 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 4355 |
| 243 | 20250509 | 154900 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 244 | 20250509 | 154800 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 245 | 20250509 | 154700 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 246 | 20250509 | 154600 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 247 | 20250509 | 154500 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 248 | 20250509 | 154400 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 249 | 20250509 | 154300 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 250 | 20250509 | 154200 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 251 | 20250509 | 154100 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 252 | 20250509 | 154000 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 253 | 20250509 | 153900 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 254 | 20250509 | 153800 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 255 | 20250509 | 153700 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 256 | 20250509 | 153600 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 257 | 20250509 | 153500 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 258 | 20250509 | 153400 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 259 | 20250509 | 153300 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 260 | 20250509 | 153200 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 261 | 20250509 | 153100 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 262 | 20250509 | 153000 | 9557271000 | 33650 | 33650 | 33650 | 33650 | 4355 |
| 263 | 20250509 | 152900 | 9410725250 | 33400 | 33400 | 33400 | 33400 | 0 |
| 264 | 20250509 | 152800 | 9410725250 | 33400 | 33400 | 33400 | 33400 | 0 |
| 265 | 20250509 | 152700 | 9410725250 | 33400 | 33400 | 33400 | 33400 | 0 |
| 266 | 20250509 | 152600 | 9410725250 | 33400 | 33400 | 33400 | 33400 | 0 |
| 267 | 20250509 | 152500 | 9410725250 | 33400 | 33400 | 33400 | 33400 | 0 |
| 268 | 20250509 | 152400 | 9410725250 | 33400 | 33400 | 33400 | 33400 | 0 |
| 269 | 20250509 | 152300 | 9410725250 | 33400 | 33400 | 33400 | 33400 | 0 |
| 270 | 20250509 | 152200 | 9410725250 | 33400 | 33400 | 33400 | 33400 | 0 |
| 271 | 20250509 | 152100 | 9410725250 | 33400 | 33400 | 33400 | 33400 | 0 |
| 272 | 20250509 | 152000 | 9410725250 | 33400 | 33400 | 33400 | 33400 | 0 |
| 273 | 20250509 | 151900 | 9410725250 | 33400 | 33350 | 33450 | 33350 | 1624 |
| 274 | 20250509 | 151800 | 9356485125 | 33350 | 33400 | 33400 | 33350 | 554 |
| 275 | 20250509 | 151700 | 9338003400 | 33350 | 33450 | 33450 | 33350 | 2148 |
| 276 | 20250509 | 151600 | 9266271550 | 33400 | 33500 | 33500 | 33400 | 1934 |
| 277 | 20250509 | 151500 | 9201582750 | 33500 | 33500 | 33550 | 33450 | 768 |
| 278 | 20250509 | 151400 | 9175852600 | 33500 | 33500 | 33525 | 33450 | 710 |
| 279 | 20250509 | 151300 | 9152076900 | 33500 | 33500 | 33550 | 33450 | 1321 |
| 280 | 20250509 | 151200 | 9107829900 | 33500 | 33450 | 33500 | 33450 | 581 |
| 281 | 20250509 | 151100 | 9088392900 | 33500 | 33500 | 33525 | 33450 | 2468 |
| 282 | 20250509 | 151000 | 9005756350 | 33500 | 33550 | 33600 | 33500 | 1823 |
| 283 | 20250509 | 150900 | 8944635550 | 33600 | 33600 | 33600 | 33600 | 122 |
| 284 | 20250509 | 150800 | 8940536350 | 33600 | 33550 | 33600 | 33550 | 296 |
| 285 | 20250509 | 150700 | 8930595150 | 33600 | 33600 | 33600 | 33550 | 501 |
| 286 | 20250509 | 150600 | 8913771550 | 33650 | 33650 | 33650 | 33600 | 755 |
| 287 | 20250509 | 150500 | 8888395250 | 33650 | 33650 | 33650 | 33600 | 28 |
| 288 | 20250509 | 150400 | 8887454050 | 33650 | 33600 | 33650 | 33600 | 160 |
| 289 | 20250509 | 150300 | 8882077800 | 33600 | 33650 | 33650 | 33600 | 435 |
| 290 | 20250509 | 150200 | 8867461200 | 33650 | 33600 | 33650 | 33600 | 271 |
| 291 | 20250509 | 150100 | 8858355200 | 33600 | 33600 | 33650 | 33600 | 108 |
| 292 | 20250509 | 150000 | 8854725250 | 33650 | 33650 | 33650 | 33650 | 23 |
| 293 | 20250509 | 145900 | 8853951300 | 33600 | 33550 | 33600 | 33550 | 592 |
| 294 | 20250509 | 145800 | 8834086200 | 33550 | 33650 | 33650 | 33550 | 150 |
| 295 | 20250509 | 145700 | 8829045850 | 33650 | 33600 | 33650 | 33600 | 32 |
| 296 | 20250509 | 145600 | 8827970550 | 33600 | 33600 | 33650 | 33600 | 321 |
| 297 | 20250509 | 145500 | 8817184350 | 33600 | 33600 | 33600 | 33600 | 122 |
| 298 | 20250509 | 145400 | 8813085150 | 33600 | 33600 | 33650 | 33600 | 132 |
| 299 | 20250509 | 145300 | 8808649100 | 33600 | 33600 | 33650 | 33550 | 1370 |
| 300 | 20250509 | 145200 | 8762674700 | 33600 | 33550 | 33600 | 33550 | 509 |
| 301 | 20250509 | 145100 | 8745588750 | 33550 | 33600 | 33600 | 33550 | 143 |
| 302 | 20250509 | 145000 | 8740791000 | 33600 | 33550 | 33600 | 33550 | 211 |
| 303 | 20250509 | 144900 | 8733706950 | 33650 | 33550 | 33650 | 33550 | 858 |
| 304 | 20250509 | 144800 | 8704891400 | 33650 | 33650 | 33650 | 33550 | 744 |
| 305 | 20250509 | 144700 | 8679881350 | 33650 | 33625 | 33650 | 33600 | 22 |
| 306 | 20250509 | 144600 | 8679141200 | 33625 | 33650 | 33650 | 33625 | 17 |
| 307 | 20250509 | 144500 | 8678569550 | 33650 | 33600 | 33650 | 33600 | 102 |
| 308 | 20250509 | 144400 | 8675140750 | 33600 | 33600 | 33600 | 33550 | 296 |
| 309 | 20250509 | 144300 | 8665195250 | 33600 | 33550 | 33600 | 33550 | 76 |
| 310 | 20250509 | 144200 | 8662644850 | 33550 | 33550 | 33550 | 33550 | 4 |
| 311 | 20250509 | 144100 | 8662510650 | 33550 | 33650 | 33650 | 33550 | 1016 |
| 312 | 20250509 | 144000 | 8628418400 | 33650 | 33550 | 33650 | 33550 | 88 |
| 313 | 20250509 | 143900 | 8625457300 | 33550 | 33600 | 33600 | 33550 | 184 |
| 314 | 20250509 | 143800 | 8619280600 | 33550 | 33600 | 33600 | 33550 | 343 |
| 315 | 20250509 | 143700 | 8607766400 | 33600 | 33500 | 33600 | 33500 | 615 |
| 316 | 20250509 | 143600 | 8587157900 | 33500 | 33600 | 33600 | 33500 | 1859 |
| 317 | 20250509 | 143500 | 8524867750 | 33600 | 33550 | 33600 | 33550 | 40 |
| 318 | 20250509 | 143400 | 8523524250 | 33550 | 33550 | 33550 | 33550 | 548 |
| 319 | 20250509 | 143300 | 8505138850 | 33550 | 33550 | 33600 | 33550 | 132 |
| 320 | 20250509 | 143200 | 8500709600 | 33550 | 33550 | 33600 | 33500 | 297 |
| 321 | 20250509 | 143100 | 8490748400 | 33550 | 33550 | 33550 | 33550 | 180 |
| 322 | 20250509 | 143000 | 8484709400 | 33550 | 33575 | 33575 | 33550 | 1818 |
| 323 | 20250509 | 142900 | 8423715475 | 33550 | 33550 | 33550 | 33550 | 1 |
| 324 | 20250509 | 142800 | 8423681925 | 33600 | 33550 | 33600 | 33550 | 49 |
| 325 | 20250509 | 142700 | 8422035775 | 33550 | 33550 | 33550 | 33550 | 10 |
| 326 | 20250509 | 142600 | 8421700275 | 33550 | 33600 | 33600 | 33550 | 29 |
| 327 | 20250509 | 142500 | 8420726325 | 33600 | 33600 | 33600 | 33550 | 238 |
| 328 | 20250509 | 142400 | 8412729775 | 33600 | 33600 | 33600 | 33550 | 118 |
| 329 | 20250509 | 142300 | 8408765475 | 33600 | 33600 | 33600 | 33550 | 62 |
| 330 | 20250509 | 142200 | 8406682775 | 33600 | 33600 | 33625 | 33550 | 192 |
| 331 | 20250509 | 142100 | 8400232050 | 33600 | 33650 | 33650 | 33600 | 137 |
| 332 | 20250509 | 142000 | 8395626250 | 33600 | 33625 | 33625 | 33600 | 574 |
| 333 | 20250509 | 141900 | 8376339775 | 33650 | 33650 | 33650 | 33650 | 112 |
| 334 | 20250509 | 141800 | 8372570975 | 33650 | 33650 | 33650 | 33600 | 832 |
| 335 | 20250509 | 141700 | 8344605525 | 33650 | 33750 | 33750 | 33650 | 1542 |
| 336 | 20250509 | 141600 | 8292682175 | 33750 | 33700 | 33750 | 33700 | 290 |
| 337 | 20250509 | 141500 | 8282901775 | 33700 | 33700 | 33700 | 33700 | 571 |
| 338 | 20250509 | 141400 | 8263659075 | 33650 | 33650 | 33650 | 33650 | 275 |
| 339 | 20250509 | 141300 | 8254405325 | 33650 | 33650 | 33650 | 33600 | 138 |
| 340 | 20250509 | 141200 | 8249767125 | 33650 | 33650 | 33650 | 33650 | 144 |
| 341 | 20250509 | 141100 | 8244921525 | 33650 | 33700 | 33725 | 33650 | 296 |
| 342 | 20250509 | 141000 | 8234955300 | 33700 | 33650 | 33700 | 33650 | 306 |
| 343 | 20250509 | 140900 | 8224658350 | 33650 | 33700 | 33700 | 33650 | 124 |
| 344 | 20250509 | 140800 | 8220485700 | 33700 | 33700 | 33700 | 33700 | 134 |
| 345 | 20250509 | 140700 | 8215969900 | 33750 | 33700 | 33750 | 33700 | 324 |
| 346 | 20250509 | 140600 | 8205037650 | 33750 | 33700 | 33750 | 33700 | 18 |
| 347 | 20250509 | 140500 | 8204430700 | 33750 | 33700 | 33750 | 33700 | 130 |
| 348 | 20250509 | 140400 | 8200049600 | 33750 | 33750 | 33750 | 33700 | 49 |
| 349 | 20250509 | 140300 | 8198395900 | 33700 | 33700 | 33700 | 33700 | 408 |
| 350 | 20250509 | 140200 | 8184646300 | 33700 | 33750 | 33750 | 33700 | 5 |
| 351 | 20250509 | 140100 | 8184477700 | 33750 | 33750 | 33750 | 33700 | 9 |
| 352 | 20250509 | 140000 | 8184174300 | 33700 | 33725 | 33725 | 33700 | 274 |
| 353 | 20250509 | 135900 | 8174939600 | 33700 | 33750 | 33750 | 33700 | 127 |
| 354 | 20250509 | 135800 | 8170655850 | 33750 | 33800 | 33800 | 33700 | 1110 |
| 355 | 20250509 | 135700 | 8133146650 | 33800 | 33850 | 33850 | 33800 | 154 |
| 356 | 20250509 | 135600 | 8127937150 | 33850 | 33850 | 33850 | 33800 | 41 |
| 357 | 20250509 | 135500 | 8126550100 | 33850 | 33800 | 33850 | 33800 | 39 |
| 358 | 20250509 | 135400 | 8125231500 | 33800 | 33800 | 33800 | 33800 | 363 |
| 359 | 20250509 | 135300 | 8112962100 | 33850 | 33850 | 33850 | 33800 | 794 |
| 360 | 20250509 | 135200 | 8086094600 | 33850 | 33850 | 33900 | 33850 | 138 |
| 361 | 20250509 | 135100 | 8081423200 | 33850 | 33850 | 33900 | 33850 | 572 |
| 362 | 20250509 | 135000 | 8062052650 | 33900 | 33850 | 33900 | 33800 | 676 |
| 363 | 20250509 | 134900 | 8039169050 | 33800 | 33800 | 33800 | 33800 | 37 |
| 364 | 20250509 | 134800 | 8037918450 | 33750 | 33850 | 33850 | 33750 | 125 |
| 365 | 20250509 | 134700 | 8033689900 | 33900 | 33750 | 33900 | 33750 | 1057 |
| 366 | 20250509 | 134600 | 7997934400 | 33750 | 33675 | 33750 | 33675 | 271 |
| 367 | 20250509 | 134500 | 7988796650 | 33700 | 33650 | 33700 | 33600 | 272 |
| 368 | 20250509 | 134400 | 7979644800 | 33650 | 33600 | 33650 | 33550 | 314 |
| 369 | 20250509 | 134300 | 7969101350 | 33600 | 33600 | 33650 | 33600 | 318 |
| 370 | 20250509 | 134200 | 7958416450 | 33625 | 33600 | 33625 | 33600 | 140 |
| 371 | 20250509 | 134100 | 7953712425 | 33575 | 33550 | 33575 | 33550 | 3 |
| 372 | 20250509 | 134000 | 7953611750 | 33600 | 33550 | 33600 | 33550 | 11 |
| 373 | 20250509 | 133900 | 7953242200 | 33500 | 33600 | 33600 | 33500 | 319 |
| 374 | 20250509 | 133800 | 7942539350 | 33600 | 33600 | 33600 | 33550 | 44 |
| 375 | 20250509 | 133700 | 7941061100 | 33550 | 33550 | 33550 | 33550 | 343 |
| 376 | 20250509 | 133600 | 7929553450 | 33550 | 33600 | 33600 | 33550 | 91 |
| 377 | 20250509 | 133500 | 7926500350 | 33600 | 33600 | 33600 | 33600 | 198 |
| 378 | 20250509 | 133400 | 7919847550 | 33600 | 33600 | 33600 | 33600 | 282 |
| 379 | 20250509 | 133300 | 7910372350 | 33600 | 33600 | 33650 | 33600 | 179 |
| 380 | 20250509 | 133200 | 7904357850 | 33600 | 33600 | 33600 | 33600 | 580 |
| 381 | 20250509 | 133100 | 7884869850 | 33600 | 33500 | 33600 | 33500 | 445 |
| 382 | 20250509 | 133000 | 7869950800 | 33450 | 33500 | 33500 | 33450 | 781 |
| 383 | 20250509 | 132900 | 7843802900 | 33500 | 33500 | 33550 | 33500 | 200 |
| 384 | 20250509 | 132800 | 7837102800 | 33500 | 33525 | 33525 | 33500 | 12 |
| 385 | 20250509 | 132700 | 7836700700 | 33500 | 33500 | 33550 | 33500 | 298 |
| 386 | 20250509 | 132600 | 7826717000 | 33500 | 33550 | 33550 | 33500 | 1022 |
| 387 | 20250509 | 132500 | 7792479850 | 33550 | 33500 | 33550 | 33500 | 541 |
| 388 | 20250509 | 132400 | 7774337100 | 33500 | 33550 | 33600 | 33500 | 2534 |
| 389 | 20250509 | 132300 | 7689334500 | 33550 | 33600 | 33600 | 33550 | 326 |
| 390 | 20250509 | 132200 | 7678389300 | 33600 | 33550 | 33600 | 33550 | 356 |
| 391 | 20250509 | 132100 | 7666437850 | 33600 | 33600 | 33650 | 33550 | 779 |
| 392 | 20250509 | 132000 | 7640260150 | 33650 | 33650 | 33650 | 33650 | 327 |
| 393 | 20250509 | 131900 | 7629256600 | 33700 | 33600 | 33700 | 33600 | 2730 |
| 394 | 20250509 | 131800 | 7537521550 | 33650 | 33700 | 33700 | 33600 | 258 |
| 395 | 20250509 | 131700 | 7528839625 | 33675 | 33700 | 33700 | 33675 | 14 |
| 396 | 20250509 | 131600 | 7528367850 | 33700 | 33650 | 33700 | 33600 | 212 |
| 397 | 20250509 | 131500 | 7521234150 | 33650 | 33650 | 33650 | 33650 | 245 |
| 398 | 20250509 | 131400 | 7512989900 | 33650 | 33650 | 33650 | 33650 | 14 |
| 399 | 20250509 | 131300 | 7512518800 | 33650 | 33650 | 33700 | 33650 | 256 |
| 400 | 20250509 | 131200 | 7503904150 | 33650 | 33650 | 33650 | 33650 | 129 |
| 401 | 20250509 | 131100 | 7499563300 | 33650 | 33700 | 33700 | 33600 | 245 |
| 402 | 20250509 | 131000 | 7491319850 | 33700 | 33650 | 33700 | 33650 | 183 |
| 403 | 20250509 | 130900 | 7485152900 | 33650 | 33700 | 33700 | 33650 | 35 |
| 404 | 20250509 | 130800 | 7483973450 | 33700 | 33750 | 33750 | 33600 | 756 |
| 405 | 20250509 | 130700 | 7458534250 | 33700 | 33750 | 33750 | 33700 | 196 |
| 406 | 20250509 | 130600 | 7451929000 | 33800 | 33800 | 33800 | 33750 | 460 |
| 407 | 20250509 | 130500 | 7436393900 | 33850 | 33700 | 33850 | 33700 | 330 |
| 408 | 20250509 | 130400 | 7425260600 | 33650 | 33650 | 33650 | 33650 | 119 |
| 409 | 20250509 | 130300 | 7421256250 | 33650 | 33700 | 33700 | 33650 | 182 |
| 410 | 20250509 | 130200 | 7415130750 | 33650 | 33700 | 33750 | 33650 | 235 |
| 411 | 20250509 | 130100 | 7407216850 | 33700 | 33700 | 33700 | 33700 | 102 |
| 412 | 20250509 | 130000 | 7403779450 | 33700 | 33700 | 33700 | 33700 | 97 |
| 413 | 20250509 | 125900 | 7400510550 | 33700 | 33700 | 33700 | 33650 | 287 |
| 414 | 20250509 | 125800 | 7390840200 | 33700 | 33700 | 33700 | 33650 | 245 |
| 415 | 20250509 | 125700 | 7382584700 | 33700 | 33700 | 33700 | 33650 | 197 |
| 416 | 20250509 | 125600 | 7375952950 | 33700 | 33650 | 33700 | 33650 | 12 |
| 417 | 20250509 | 125500 | 7375548950 | 33700 | 33650 | 33700 | 33650 | 170 |
| 418 | 20250509 | 125400 | 7369820450 | 33700 | 33650 | 33700 | 33600 | 323 |
| 419 | 20250509 | 125300 | 7358960550 | 33650 | 33750 | 33750 | 33650 | 217 |
| 420 | 20250509 | 125200 | 7351657550 | 33650 | 33700 | 33700 | 33600 | 282 |
| 421 | 20250509 | 125100 | 7342163000 | 33700 | 33600 | 33700 | 33600 | 207 |
| 422 | 20250509 | 125000 | 7335202600 | 33650 | 33650 | 33675 | 33650 | 567 |
| 423 | 20250509 | 124900 | 7316122975 | 33650 | 33650 | 33700 | 33650 | 173 |
| 424 | 20250509 | 124800 | 7310293925 | 33700 | 33650 | 33700 | 33650 | 173 |
| 425 | 20250509 | 124700 | 7304465375 | 33650 | 33600 | 33650 | 33600 | 169 |
| 426 | 20250509 | 124600 | 7298779050 | 33650 | 33650 | 33650 | 33600 | 375 |
| 427 | 20250509 | 124500 | 7286172800 | 33650 | 33650 | 33650 | 33650 | 140 |
| 428 | 20250509 | 124400 | 7281461800 | 33650 | 33650 | 33650 | 33600 | 809 |
| 429 | 20250509 | 124300 | 7254268800 | 33650 | 33650 | 33700 | 33600 | 200 |
| 430 | 20250509 | 124200 | 7247538950 | 33650 | 33650 | 33650 | 33600 | 187 |
| 431 | 20250509 | 124100 | 7241250350 | 33600 | 33650 | 33650 | 33600 | 582 |
| 432 | 20250509 | 124000 | 7221689550 | 33650 | 33675 | 33675 | 33650 | 87 |
| 433 | 20250509 | 123900 | 7218761975 | 33650 | 33700 | 33700 | 33650 | 127 |
| 434 | 20250509 | 123800 | 7214488375 | 33650 | 33650 | 33650 | 33650 | 241 |
| 435 | 20250509 | 123700 | 7206378725 | 33650 | 33650 | 33650 | 33650 | 315 |
| 436 | 20250509 | 123600 | 7195778975 | 33650 | 33600 | 33650 | 33600 | 110 |
| 437 | 20250509 | 123500 | 7192081275 | 33650 | 33750 | 33750 | 33600 | 4128 |
| 438 | 20250509 | 123400 | 7053206125 | 33700 | 33700 | 33750 | 33700 | 750 |
| 439 | 20250509 | 123300 | 7027931050 | 33700 | 33750 | 33750 | 33700 | 110 |
| 440 | 20250509 | 123200 | 7024223950 | 33700 | 33750 | 33750 | 33700 | 681 |
| 441 | 20250509 | 123100 | 7001265850 | 33750 | 33750 | 33750 | 33700 | 197 |
| 442 | 20250509 | 123000 | 6994626800 | 33800 | 33750 | 33800 | 33750 | 17 |
| 443 | 20250509 | 122900 | 6994052250 | 33800 | 33800 | 33800 | 33800 | 51 |
| 444 | 20250509 | 122800 | 6992328450 | 33800 | 33750 | 33800 | 33700 | 845 |
| 445 | 20250509 | 122700 | 6963839150 | 33750 | 33750 | 33800 | 33700 | 324 |
| 446 | 20250509 | 122600 | 6952906550 | 33700 | 33750 | 33750 | 33700 | 60 |
| 447 | 20250509 | 122500 | 6950881650 | 33750 | 33750 | 33750 | 33750 | 10 |
| 448 | 20250509 | 122400 | 6950544150 | 33700 | 33750 | 33750 | 33700 | 294 |
| 449 | 20250509 | 122300 | 6940626650 | 33750 | 33750 | 33750 | 33750 | 209 |
| 450 | 20250509 | 122200 | 6933572900 | 33750 | 33800 | 33800 | 33750 | 54 |
| 451 | 20250509 | 122100 | 6931749450 | 33800 | 33800 | 33800 | 33750 | 780 |
| 452 | 20250509 | 122000 | 6905423100 | 33800 | 33800 | 33800 | 33800 | 246 |
| 453 | 20250509 | 121900 | 6897108300 | 33800 | 33800 | 33800 | 33800 | 5 |
| 454 | 20250509 | 121800 | 6896939300 | 33800 | 33800 | 33800 | 33750 | 161 |
| 455 | 20250509 | 121700 | 6891503000 | 33750 | 33750 | 33800 | 33750 | 66 |
| 456 | 20250509 | 121600 | 6889274900 | 33750 | 33800 | 33800 | 33750 | 17 |
| 457 | 20250509 | 121500 | 6888700350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 458 | 20250509 | 121400 | 6888700350 | 33800 | 33800 | 33800 | 33800 | 50 |
| 459 | 20250509 | 121300 | 6887010350 | 33800 | 33750 | 33800 | 33750 | 142 |
| 460 | 20250509 | 121200 | 6882210900 | 33750 | 33750 | 33750 | 33750 | 39 |
| 461 | 20250509 | 121100 | 6880894650 | 33800 | 33800 | 33800 | 33750 | 140 |
| 462 | 20250509 | 121000 | 6876165750 | 33800 | 33850 | 33850 | 33800 | 332 |
| 463 | 20250509 | 120900 | 6864943650 | 33850 | 33800 | 33850 | 33800 | 63 |
| 464 | 20250509 | 120800 | 6862811800 | 33850 | 33850 | 33850 | 33850 | 131 |
| 465 | 20250509 | 120700 | 6858377450 | 33850 | 33850 | 33850 | 33850 | 22 |
| 466 | 20250509 | 120600 | 6857632750 | 33800 | 33850 | 33900 | 33750 | 78 |
| 467 | 20250509 | 120500 | 6854995900 | 33800 | 33800 | 33800 | 33750 | 36 |
| 468 | 20250509 | 120400 | 6853780450 | 33800 | 33800 | 33800 | 33800 | 277 |
| 469 | 20250509 | 120300 | 6844417850 | 33800 | 33800 | 33800 | 33800 | 30 |
| 470 | 20250509 | 120200 | 6843403850 | 33800 | 33800 | 33800 | 33800 | 696 |
| 471 | 20250509 | 120100 | 6819879050 | 33850 | 33850 | 33850 | 33850 | 208 |
| 472 | 20250509 | 120000 | 6812838250 | 33850 | 33800 | 33850 | 33800 | 102 |
| 473 | 20250509 | 115900 | 6809385600 | 33800 | 33850 | 33850 | 33800 | 157 |
| 474 | 20250509 | 115800 | 6804074300 | 33850 | 33850 | 33850 | 33850 | 410 |
| 475 | 20250509 | 115700 | 6790195800 | 33850 | 33850 | 33900 | 33850 | 109 |
| 476 | 20250509 | 115600 | 6786502850 | 33850 | 33900 | 33900 | 33850 | 423 |
| 477 | 20250509 | 115500 | 6772180900 | 33875 | 33875 | 33875 | 33875 | 10 |
| 478 | 20250509 | 115400 | 6771842150 | 33850 | 33900 | 33900 | 33850 | 72 |
| 479 | 20250509 | 115300 | 6769401450 | 33900 | 33900 | 33900 | 33850 | 195 |
| 480 | 20250509 | 115200 | 6762792700 | 33900 | 33900 | 33900 | 33900 | 39 |
| 481 | 20250509 | 115100 | 6761470600 | 33900 | 33950 | 33950 | 33900 | 13 |
| 482 | 20250509 | 115000 | 6761029375 | 33850 | 33850 | 33850 | 33850 | 173 |
| 483 | 20250509 | 114900 | 6755173325 | 33800 | 33800 | 33800 | 33750 | 557 |
| 484 | 20250509 | 114800 | 6736349625 | 33800 | 33800 | 33800 | 33750 | 723 |
| 485 | 20250509 | 114700 | 6711942225 | 33800 | 33800 | 33800 | 33800 | 267 |
| 486 | 20250509 | 114600 | 6702917625 | 33800 | 33700 | 33800 | 33700 | 605 |
| 487 | 20250509 | 114500 | 6682499775 | 33700 | 33850 | 33850 | 33650 | 4127 |
| 488 | 20250509 | 114400 | 6543333900 | 33800 | 33850 | 33900 | 33750 | 134 |
| 489 | 20250509 | 114300 | 6538800200 | 33800 | 33800 | 33800 | 33750 | 121 |
| 490 | 20250509 | 114200 | 6534715050 | 33900 | 33925 | 33925 | 33700 | 5153 |
| 491 | 20250509 | 114100 | 6360579875 | 33900 | 33950 | 33950 | 33900 | 278 |
| 492 | 20250509 | 114000 | 6351155475 | 33950 | 33950 | 33950 | 33900 | 148 |
| 493 | 20250509 | 113900 | 6346137475 | 33900 | 33900 | 33900 | 33900 | 55 |
| 494 | 20250509 | 113800 | 6344272975 | 33900 | 33900 | 33950 | 33900 | 28 |
| 495 | 20250509 | 113700 | 6343323475 | 33950 | 33950 | 33950 | 33950 | 75 |
| 496 | 20250509 | 113600 | 6340777225 | 33950 | 33950 | 33950 | 33950 | 149 |
| 497 | 20250509 | 113500 | 6335718675 | 33950 | 33950 | 33950 | 33950 | 7 |
| 498 | 20250509 | 113400 | 6335481025 | 33950 | 33950 | 33950 | 33950 | 109 |
| 499 | 20250509 | 113300 | 6331780475 | 33950 | 33850 | 33950 | 33850 | 138 |
| 500 | 20250509 | 113200 | 6327102425 | 33950 | 33900 | 33950 | 33900 | 170 |
| 501 | 20250509 | 113100 | 6321339075 | 33850 | 33950 | 33950 | 33850 | 889 |
| 502 | 20250509 | 113000 | 6291204025 | 34000 | 33950 | 34000 | 33950 | 13 |
| 503 | 20250509 | 112900 | 6290762375 | 34000 | 33950 | 34000 | 33950 | 77 |
| 504 | 20250509 | 112800 | 6288147225 | 33950 | 33950 | 33950 | 33950 | 20 |
| 505 | 20250509 | 112700 | 6287468225 | 34000 | 34000 | 34000 | 33950 | 929 |
| 506 | 20250509 | 112600 | 6255897225 | 34050 | 34000 | 34050 | 34000 | 116 |
| 507 | 20250509 | 112500 | 6251953175 | 34000 | 34000 | 34050 | 34000 | 28 |
| 508 | 20250509 | 112400 | 6250999875 | 34050 | 34050 | 34050 | 34050 | 22 |
| 509 | 20250509 | 112300 | 6250250775 | 34000 | 34000 | 34050 | 34000 | 21 |
| 510 | 20250509 | 112200 | 6249536675 | 34050 | 34100 | 34100 | 34050 | 509 |
| 511 | 20250509 | 112100 | 6232197025 | 34050 | 34050 | 34050 | 34050 | 82 |
| 512 | 20250509 | 112000 | 6229404925 | 34100 | 34100 | 34100 | 34050 | 101 |
| 513 | 20250509 | 111900 | 6225960875 | 34100 | 34050 | 34100 | 34050 | 23 |
| 514 | 20250509 | 111800 | 6225177525 | 34050 | 34050 | 34050 | 34050 | 11 |
| 515 | 20250509 | 111700 | 6224802975 | 34000 | 34000 | 34000 | 34000 | 30 |
| 516 | 20250509 | 111600 | 6223782975 | 34050 | 34000 | 34050 | 34000 | 107 |
| 517 | 20250509 | 111500 | 6220140425 | 34000 | 34050 | 34050 | 34000 | 155 |
| 518 | 20250509 | 111400 | 6214870225 | 34000 | 34050 | 34050 | 34000 | 231 |
| 519 | 20250509 | 111300 | 6207014675 | 34000 | 34025 | 34050 | 34000 | 95 |
| 520 | 20250509 | 111200 | 6203784300 | 34050 | 34000 | 34050 | 34000 | 30 |
| 521 | 20250509 | 111100 | 6202763700 | 34000 | 34000 | 34000 | 34000 | 60 |
| 522 | 20250509 | 111000 | 6200723700 | 34000 | 34000 | 34000 | 34000 | 143 |
| 523 | 20250509 | 110900 | 6195861700 | 34000 | 34050 | 34050 | 34000 | 12 |
| 524 | 20250509 | 110800 | 6195453200 | 34050 | 34000 | 34050 | 34000 | 136 |
| 525 | 20250509 | 110700 | 6190829150 | 34000 | 34000 | 34050 | 34000 | 157 |
| 526 | 20250509 | 110600 | 6185490900 | 34050 | 34050 | 34050 | 34000 | 924 |
| 527 | 20250509 | 110500 | 6154046900 | 34050 | 34100 | 34100 | 34050 | 252 |
| 528 | 20250509 | 110400 | 6145465000 | 34100 | 34050 | 34100 | 34050 | 139 |
| 529 | 20250509 | 110300 | 6140725400 | 34100 | 34050 | 34100 | 34000 | 199 |
| 530 | 20250509 | 110200 | 6133951150 | 34050 | 34000 | 34050 | 34000 | 95 |
| 531 | 20250509 | 110100 | 6130720950 | 34050 | 34050 | 34100 | 34050 | 53 |
| 532 | 20250509 | 110000 | 6128916250 | 34050 | 34000 | 34050 | 33950 | 306 |
| 533 | 20250509 | 105900 | 6118521950 | 34000 | 34000 | 34000 | 33950 | 78 |
| 534 | 20250509 | 105800 | 6115872325 | 34000 | 34000 | 34000 | 34000 | 51 |
| 535 | 20250509 | 105700 | 6114138325 | 34000 | 33950 | 34000 | 33950 | 488 |
| 536 | 20250509 | 105600 | 6097570300 | 34000 | 34000 | 34100 | 33950 | 656 |
| 537 | 20250509 | 105500 | 6075259350 | 34050 | 34100 | 34100 | 34000 | 429 |
| 538 | 20250509 | 105400 | 6060651800 | 34075 | 34100 | 34100 | 34075 | 3 |
| 539 | 20250509 | 105300 | 6060549550 | 34100 | 34050 | 34100 | 34000 | 77 |
| 540 | 20250509 | 105200 | 6057927375 | 34050 | 34100 | 34100 | 34000 | 43 |
| 541 | 20250509 | 105100 | 6056461925 | 34100 | 34100 | 34100 | 34000 | 59 |
| 542 | 20250509 | 105000 | 6054453975 | 34100 | 34050 | 34150 | 34000 | 821 |
| 543 | 20250509 | 104900 | 6026509775 | 34100 | 34125 | 34150 | 34050 | 1743 |
| 544 | 20250509 | 104800 | 5967071475 | 34150 | 34100 | 34150 | 34100 | 6 |
| 545 | 20250509 | 104700 | 5966866675 | 34150 | 34200 | 34200 | 34100 | 235 |
| 546 | 20250509 | 104600 | 5958850975 | 34200 | 34200 | 34200 | 34150 | 266 |
| 547 | 20250509 | 104500 | 5949754775 | 34200 | 34150 | 34200 | 34150 | 277 |
| 548 | 20250509 | 104400 | 5940286525 | 34200 | 34200 | 34200 | 34150 | 467 |
| 549 | 20250509 | 104300 | 5924318125 | 34150 | 34350 | 34350 | 34150 | 1179 |
| 550 | 20250509 | 104200 | 5883975725 | 34400 | 34100 | 34400 | 34050 | 6762 |
| 551 | 20250509 | 104100 | 5652522325 | 34050 | 34150 | 34150 | 34050 | 760 |
| 552 | 20250509 | 104000 | 5626611825 | 34150 | 34100 | 34150 | 34100 | 1433 |
| 553 | 20250509 | 103900 | 5577744425 | 34100 | 33950 | 34150 | 33950 | 2822 |
| 554 | 20250509 | 103800 | 5481561025 | 34000 | 33950 | 34000 | 33950 | 156 |
| 555 | 20250509 | 103700 | 5476264775 | 33850 | 34000 | 34000 | 33850 | 285 |
| 556 | 20250509 | 103600 | 5466598725 | 33950 | 33950 | 34000 | 33900 | 161 |
| 557 | 20250509 | 103500 | 5461127025 | 34000 | 34050 | 34050 | 33950 | 1196 |
| 558 | 20250509 | 103400 | 5420477875 | 34050 | 34100 | 34100 | 34000 | 973 |
| 559 | 20250509 | 103300 | 5387348375 | 34100 | 34050 | 34100 | 34000 | 1148 |
| 560 | 20250509 | 103200 | 5348257925 | 34000 | 34000 | 34050 | 33950 | 1586 |
| 561 | 20250509 | 103100 | 5294313475 | 34050 | 33900 | 34050 | 33800 | 3646 |
| 562 | 20250509 | 103000 | 5170690375 | 33900 | 33900 | 33900 | 33850 | 302 |
| 563 | 20250509 | 102900 | 5160461775 | 33900 | 33900 | 33900 | 33800 | 541 |
| 564 | 20250509 | 102800 | 5142154475 | 33900 | 33850 | 33900 | 33800 | 1319 |
| 565 | 20250509 | 102700 | 5097518875 | 33850 | 33800 | 33850 | 33800 | 19 |
| 566 | 20250509 | 102600 | 5096875975 | 33850 | 33900 | 33900 | 33850 | 22 |
| 567 | 20250509 | 102500 | 5096130775 | 33900 | 33750 | 33900 | 33750 | 322 |
| 568 | 20250509 | 102400 | 5085252475 | 33750 | 33750 | 33750 | 33700 | 101 |
| 569 | 20250509 | 102300 | 5081844525 | 33700 | 33750 | 33800 | 33700 | 1434 |
| 570 | 20250509 | 102200 | 5033478725 | 33800 | 33800 | 33850 | 33800 | 1100 |
| 571 | 20250509 | 102100 | 4996298575 | 33800 | 33850 | 33850 | 33800 | 985 |
| 572 | 20250509 | 102000 | 4963004475 | 33850 | 33850 | 33850 | 33800 | 388 |
| 573 | 20250509 | 101900 | 4949879175 | 33850 | 33750 | 33850 | 33750 | 157 |
| 574 | 20250509 | 101800 | 4944577275 | 33800 | 33750 | 33800 | 33725 | 298 |
| 575 | 20250509 | 101700 | 4934522025 | 33750 | 33725 | 33750 | 33700 | 359 |
| 576 | 20250509 | 101600 | 4922412200 | 33750 | 33800 | 33800 | 33750 | 1132 |
| 577 | 20250509 | 101500 | 4884205725 | 33800 | 33800 | 33800 | 33800 | 131 |
| 578 | 20250509 | 101400 | 4879777925 | 33800 | 33800 | 33850 | 33700 | 5280 |
| 579 | 20250509 | 101300 | 4701569025 | 33850 | 33800 | 33850 | 33750 | 1916 |
| 580 | 20250509 | 101200 | 4636820825 | 33850 | 33850 | 33850 | 33800 | 1111 |
| 581 | 20250509 | 101100 | 4599266925 | 33850 | 33850 | 33900 | 33800 | 754 |
| 582 | 20250509 | 101000 | 4573780325 | 33850 | 33900 | 33950 | 33800 | 2623 |
| 583 | 20250509 | 100900 | 4484937950 | 33850 | 33900 | 33950 | 33850 | 774 |
| 584 | 20250509 | 100800 | 4458701725 | 33950 | 33900 | 33950 | 33900 | 167 |
| 585 | 20250509 | 100700 | 4453039475 | 33950 | 33900 | 33950 | 33900 | 870 |
| 586 | 20250509 | 100600 | 4423545400 | 33950 | 33950 | 33950 | 33900 | 594 |
| 587 | 20250509 | 100500 | 4403395025 | 34000 | 33950 | 34000 | 33900 | 580 |
| 588 | 20250509 | 100400 | 4383703275 | 34000 | 34000 | 34000 | 33950 | 50 |
| 589 | 20250509 | 100300 | 4382005275 | 34000 | 33950 | 34000 | 33900 | 1160 |
| 590 | 20250509 | 100200 | 4342630325 | 33950 | 33900 | 33950 | 33900 | 443 |
| 591 | 20250509 | 100100 | 4327611375 | 33950 | 34000 | 34000 | 33900 | 521 |
| 592 | 20250509 | 100000 | 4309921925 | 34000 | 34000 | 34000 | 33950 | 834 |
| 593 | 20250509 | 095900 | 4281594000 | 34000 | 33950 | 34000 | 33950 | 1244 |
| 594 | 20250509 | 095800 | 4239309700 | 33950 | 33950 | 34000 | 33900 | 567 |
| 595 | 20250509 | 095700 | 4220076500 | 33950 | 34000 | 34000 | 33900 | 1331 |
| 596 | 20250509 | 095600 | 4174926150 | 34000 | 34050 | 34050 | 33950 | 322 |
| 597 | 20250509 | 095500 | 4163981300 | 34000 | 34050 | 34100 | 34000 | 2062 |
| 598 | 20250509 | 095400 | 4093862650 | 34000 | 34150 | 34150 | 34000 | 1930 |
| 599 | 20250509 | 095300 | 4028099150 | 34150 | 34150 | 34150 | 34100 | 123 |
| 600 | 20250509 | 095200 | 4023899300 | 34150 | 34200 | 34200 | 34050 | 1025 |
| 601 | 20250509 | 095100 | 3988865850 | 34150 | 34100 | 34150 | 34050 | 1152 |
| 602 | 20250509 | 095000 | 3949536600 | 34050 | 34050 | 34150 | 34050 | 217 |
| 603 | 20250509 | 094900 | 3942140000 | 34100 | 34200 | 34200 | 34050 | 669 |
| 604 | 20250509 | 094800 | 3919322925 | 34200 | 34100 | 34200 | 34100 | 852 |
| 605 | 20250509 | 094700 | 3890216025 | 34150 | 34100 | 34175 | 34050 | 1635 |
| 606 | 20250509 | 094600 | 3834431125 | 34100 | 34000 | 34100 | 34000 | 558 |
| 607 | 20250509 | 094500 | 3815414925 | 34000 | 33950 | 34000 | 33950 | 325 |
| 608 | 20250509 | 094400 | 3804368175 | 34000 | 33800 | 34000 | 33800 | 2755 |
| 609 | 20250509 | 094300 | 3711079625 | 33850 | 33825 | 33850 | 33800 | 675 |
| 610 | 20250509 | 094200 | 3688234375 | 33825 | 33850 | 33875 | 33800 | 567 |
| 611 | 20250509 | 094100 | 3669068125 | 33800 | 33900 | 33900 | 33800 | 1930 |
| 612 | 20250509 | 094000 | 3603745125 | 33900 | 33900 | 33950 | 33850 | 655 |
| 613 | 20250509 | 093900 | 3581545300 | 33900 | 33850 | 33950 | 33850 | 700 |
| 614 | 20250509 | 093800 | 3557824700 | 33900 | 33900 | 33950 | 33850 | 2026 |
| 615 | 20250509 | 093700 | 3489167750 | 33850 | 34100 | 34100 | 33800 | 2619 |
| 616 | 20250509 | 093600 | 3400403300 | 34100 | 34100 | 34150 | 34050 | 268 |
| 617 | 20250509 | 093500 | 3391263625 | 34100 | 34050 | 34150 | 34000 | 1901 |
| 618 | 20250509 | 093400 | 3326540325 | 34050 | 34100 | 34150 | 34000 | 1396 |
| 619 | 20250509 | 093300 | 3278976625 | 34150 | 34000 | 34150 | 34000 | 1022 |
| 620 | 20250509 | 093200 | 3244139825 | 34000 | 34050 | 34100 | 34000 | 765 |
| 621 | 20250509 | 093100 | 3218094250 | 34050 | 34050 | 34200 | 34000 | 1763 |
| 622 | 20250509 | 093000 | 3157945125 | 34000 | 33900 | 34000 | 33800 | 1519 |
| 623 | 20250509 | 092900 | 3106496425 | 33900 | 33800 | 33900 | 33750 | 8530 |
| 624 | 20250509 | 092800 | 2818142375 | 33800 | 33900 | 33900 | 33800 | 6100 |
| 625 | 20250509 | 092700 | 2611782475 | 33850 | 34050 | 34050 | 33850 | 4870 |
| 626 | 20250509 | 092600 | 2446482175 | 34050 | 34100 | 34150 | 34000 | 905 |
| 627 | 20250509 | 092500 | 2415650525 | 34100 | 34100 | 34150 | 34050 | 969 |
| 628 | 20250509 | 092400 | 2382635375 | 34100 | 34150 | 34150 | 34100 | 385 |
| 629 | 20250509 | 092300 | 2369504225 | 34200 | 34150 | 34200 | 34050 | 938 |
| 630 | 20250509 | 092200 | 2337528800 | 34150 | 34000 | 34150 | 34000 | 1826 |
| 631 | 20250509 | 092100 | 2275412850 | 34000 | 34150 | 34150 | 33950 | 8666 |
| 632 | 20250509 | 092000 | 1980470975 | 34150 | 34250 | 34250 | 34150 | 4095 |
| 633 | 20250509 | 091900 | 1840475425 | 34250 | 34250 | 34300 | 34200 | 912 |
| 634 | 20250509 | 091800 | 1809240825 | 34250 | 34250 | 34250 | 34200 | 802 |
| 635 | 20250509 | 091700 | 1781788975 | 34250 | 34200 | 34250 | 34150 | 1110 |
| 636 | 20250509 | 091600 | 1743827825 | 34200 | 34250 | 34300 | 34150 | 3309 |
| 637 | 20250509 | 091500 | 1630644725 | 34250 | 34300 | 34300 | 34250 | 1793 |
| 638 | 20250509 | 091400 | 1569206175 | 34300 | 34275 | 34350 | 34250 | 873 |
| 639 | 20250509 | 091300 | 1539263675 | 34300 | 34250 | 34350 | 34250 | 1487 |
| 640 | 20250509 | 091200 | 1488284825 | 34250 | 34350 | 34350 | 34200 | 3162 |
| 641 | 20250509 | 091100 | 1379947125 | 34200 | 34475 | 34475 | 34200 | 5620 |
| 642 | 20250509 | 091000 | 1186916025 | 34450 | 34450 | 34500 | 34400 | 3376 |
| 643 | 20250509 | 090900 | 1070611450 | 34500 | 34500 | 34550 | 34450 | 1195 |
| 644 | 20250509 | 090800 | 1029415200 | 34550 | 34500 | 34550 | 34450 | 2589 |
| 645 | 20250509 | 090700 | 940114800 | 34500 | 34600 | 34600 | 34500 | 1908 |
| 646 | 20250509 | 090600 | 874236750 | 34550 | 34650 | 34700 | 34550 | 4442 |
| 647 | 20250509 | 090500 | 720432125 | 34650 | 34700 | 34750 | 34650 | 2210 |
| 648 | 20250509 | 090400 | 643803050 | 34700 | 34550 | 34800 | 34450 | 2184 |
| 649 | 20250509 | 090300 | 568169300 | 34500 | 34650 | 34750 | 34450 | 3864 |
| 650 | 20250509 | 090200 | 434589950 | 34600 | 34900 | 34900 | 34550 | 4737 |
| 651 | 20250509 | 090100 | 270188850 | 34900 | 35100 | 35100 | 34750 | 3440 |
| 652 | 20250509 | 090000 | 150157000 | 35050 | 35550 | 35550 | 35000 | 4206 |