35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250508 | 200400 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 1667 |
| 3 | 20250508 | 200300 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 4 | 20250508 | 200200 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 5 | 20250508 | 200100 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 6 | 20250508 | 200000 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 7 | 20250508 | 195900 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 8 | 20250508 | 195800 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 9 | 20250508 | 195700 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 10 | 20250508 | 195600 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 11 | 20250508 | 195500 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 12 | 20250508 | 195400 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 13 | 20250508 | 195300 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 14 | 20250508 | 195200 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 15 | 20250508 | 195100 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 16 | 20250508 | 195000 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 17 | 20250508 | 194900 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 18 | 20250508 | 194800 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 19 | 20250508 | 194700 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 20 | 20250508 | 194600 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 21 | 20250508 | 194500 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 22 | 20250508 | 194400 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 23 | 20250508 | 194300 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 24 | 20250508 | 194200 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 25 | 20250508 | 194100 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 26 | 20250508 | 194000 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 27 | 20250508 | 193900 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 28 | 20250508 | 193800 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 29 | 20250508 | 193700 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 30 | 20250508 | 193600 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 31 | 20250508 | 193500 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 32 | 20250508 | 193400 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 1667 |
| 33 | 20250508 | 193300 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 34 | 20250508 | 193200 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 35 | 20250508 | 193100 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 36 | 20250508 | 193000 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 37 | 20250508 | 192900 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 38 | 20250508 | 192800 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 39 | 20250508 | 192700 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 40 | 20250508 | 192600 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 41 | 20250508 | 192500 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 42 | 20250508 | 192400 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 43 | 20250508 | 192300 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 44 | 20250508 | 192200 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 45 | 20250508 | 192100 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 46 | 20250508 | 192000 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 47 | 20250508 | 191900 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 48 | 20250508 | 191800 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 49 | 20250508 | 191700 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 50 | 20250508 | 191600 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 51 | 20250508 | 191500 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 52 | 20250508 | 191400 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 53 | 20250508 | 191300 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 54 | 20250508 | 191200 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 55 | 20250508 | 191100 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 56 | 20250508 | 191000 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 57 | 20250508 | 190900 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 58 | 20250508 | 190800 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 59 | 20250508 | 190700 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 60 | 20250508 | 190600 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 61 | 20250508 | 190500 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 62 | 20250508 | 190400 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 1667 |
| 63 | 20250508 | 190300 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 64 | 20250508 | 190200 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 65 | 20250508 | 190100 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 66 | 20250508 | 190000 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 67 | 20250508 | 185900 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 68 | 20250508 | 185800 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 69 | 20250508 | 185700 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 70 | 20250508 | 185600 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 71 | 20250508 | 185500 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 72 | 20250508 | 185400 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 73 | 20250508 | 185300 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 74 | 20250508 | 185200 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 75 | 20250508 | 185100 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 76 | 20250508 | 185000 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 77 | 20250508 | 184900 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 78 | 20250508 | 184800 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 79 | 20250508 | 184700 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 80 | 20250508 | 184600 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 81 | 20250508 | 184500 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 82 | 20250508 | 184400 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 83 | 20250508 | 184300 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 84 | 20250508 | 184200 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 85 | 20250508 | 184100 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 86 | 20250508 | 184000 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 87 | 20250508 | 183900 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 88 | 20250508 | 183800 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 89 | 20250508 | 183700 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 90 | 20250508 | 183600 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 91 | 20250508 | 183500 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 92 | 20250508 | 183400 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 1667 |
| 93 | 20250508 | 183300 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 94 | 20250508 | 183200 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 95 | 20250508 | 183100 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 96 | 20250508 | 183000 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 97 | 20250508 | 182900 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 98 | 20250508 | 182800 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 99 | 20250508 | 182700 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 100 | 20250508 | 182600 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 101 | 20250508 | 182500 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 102 | 20250508 | 182400 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 103 | 20250508 | 182300 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 104 | 20250508 | 182200 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 105 | 20250508 | 182100 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 106 | 20250508 | 182000 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 107 | 20250508 | 181900 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 108 | 20250508 | 181800 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 109 | 20250508 | 181700 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 110 | 20250508 | 181600 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 111 | 20250508 | 181500 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 112 | 20250508 | 181400 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 113 | 20250508 | 181300 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 114 | 20250508 | 181200 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 115 | 20250508 | 181100 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 116 | 20250508 | 181000 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 117 | 20250508 | 180900 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 118 | 20250508 | 180800 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 119 | 20250508 | 180700 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 120 | 20250508 | 180600 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 121 | 20250508 | 180500 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 122 | 20250508 | 180400 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 1667 |
| 123 | 20250508 | 180300 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 124 | 20250508 | 180200 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 125 | 20250508 | 180100 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 126 | 20250508 | 180000 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 127 | 20250508 | 175900 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 128 | 20250508 | 175800 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 129 | 20250508 | 175700 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 130 | 20250508 | 175600 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 131 | 20250508 | 175500 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 132 | 20250508 | 175400 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 133 | 20250508 | 175300 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 134 | 20250508 | 175200 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 135 | 20250508 | 175100 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 136 | 20250508 | 175000 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 137 | 20250508 | 174900 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 138 | 20250508 | 174800 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 139 | 20250508 | 174700 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 140 | 20250508 | 174600 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 141 | 20250508 | 174500 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 142 | 20250508 | 174400 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 143 | 20250508 | 174300 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 144 | 20250508 | 174200 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 145 | 20250508 | 174100 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 146 | 20250508 | 174000 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 147 | 20250508 | 173900 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 148 | 20250508 | 173800 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 149 | 20250508 | 173700 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 150 | 20250508 | 173600 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 151 | 20250508 | 173500 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 152 | 20250508 | 173400 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 1667 |
| 153 | 20250508 | 173300 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 154 | 20250508 | 173200 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 155 | 20250508 | 173100 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 156 | 20250508 | 173000 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 157 | 20250508 | 172900 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 158 | 20250508 | 172800 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 159 | 20250508 | 172700 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 160 | 20250508 | 172600 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 161 | 20250508 | 172500 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 162 | 20250508 | 172400 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 163 | 20250508 | 172300 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 164 | 20250508 | 172200 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 165 | 20250508 | 172100 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 166 | 20250508 | 172000 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 167 | 20250508 | 171900 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 168 | 20250508 | 171800 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 169 | 20250508 | 171700 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 170 | 20250508 | 171600 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 171 | 20250508 | 171500 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 172 | 20250508 | 171400 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 173 | 20250508 | 171300 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 174 | 20250508 | 171200 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 175 | 20250508 | 171100 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 176 | 20250508 | 171000 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 177 | 20250508 | 170900 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 178 | 20250508 | 170800 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 179 | 20250508 | 170700 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 180 | 20250508 | 170600 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 181 | 20250508 | 170500 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 182 | 20250508 | 170400 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 1667 |
| 183 | 20250508 | 170300 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 184 | 20250508 | 170200 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 185 | 20250508 | 170100 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 186 | 20250508 | 170000 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 187 | 20250508 | 165900 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 188 | 20250508 | 165800 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 189 | 20250508 | 165700 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 190 | 20250508 | 165600 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 191 | 20250508 | 165500 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 192 | 20250508 | 165400 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 193 | 20250508 | 165300 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 194 | 20250508 | 165200 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 195 | 20250508 | 165100 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 196 | 20250508 | 165000 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 197 | 20250508 | 164900 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 198 | 20250508 | 164800 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 199 | 20250508 | 164700 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 200 | 20250508 | 164600 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 201 | 20250508 | 164500 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 202 | 20250508 | 164400 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 203 | 20250508 | 164300 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 204 | 20250508 | 164200 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 205 | 20250508 | 164100 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 206 | 20250508 | 164000 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 207 | 20250508 | 163900 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 208 | 20250508 | 163800 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 209 | 20250508 | 163700 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 210 | 20250508 | 163600 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 211 | 20250508 | 163500 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 212 | 20250508 | 163400 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 1667 |
| 213 | 20250508 | 163300 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 214 | 20250508 | 163200 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 215 | 20250508 | 163100 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 216 | 20250508 | 163000 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 217 | 20250508 | 162900 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 218 | 20250508 | 162800 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 219 | 20250508 | 162700 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 220 | 20250508 | 162600 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 221 | 20250508 | 162500 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 222 | 20250508 | 162400 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 223 | 20250508 | 162300 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 224 | 20250508 | 162200 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 225 | 20250508 | 162100 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 226 | 20250508 | 162000 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 227 | 20250508 | 161900 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 228 | 20250508 | 161800 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 229 | 20250508 | 161700 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 230 | 20250508 | 161600 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 231 | 20250508 | 161500 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 232 | 20250508 | 161400 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 233 | 20250508 | 161300 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 234 | 20250508 | 161200 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 235 | 20250508 | 161100 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 236 | 20250508 | 161000 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 237 | 20250508 | 160900 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 238 | 20250508 | 160800 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 239 | 20250508 | 160700 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 240 | 20250508 | 160600 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 241 | 20250508 | 160500 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 242 | 20250508 | 160400 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 1667 |
| 243 | 20250508 | 160300 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 244 | 20250508 | 160200 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 245 | 20250508 | 160100 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 246 | 20250508 | 160000 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 247 | 20250508 | 155900 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 248 | 20250508 | 155800 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 249 | 20250508 | 155700 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 250 | 20250508 | 155600 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 251 | 20250508 | 155500 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 252 | 20250508 | 155400 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 253 | 20250508 | 155300 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 254 | 20250508 | 155200 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 255 | 20250508 | 155100 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 256 | 20250508 | 155000 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 257 | 20250508 | 154900 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 258 | 20250508 | 154800 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 259 | 20250508 | 154700 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 260 | 20250508 | 154600 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 261 | 20250508 | 154500 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 262 | 20250508 | 154400 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 263 | 20250508 | 154300 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 264 | 20250508 | 154200 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 265 | 20250508 | 154100 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 266 | 20250508 | 154000 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 267 | 20250508 | 153900 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 268 | 20250508 | 153800 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 269 | 20250508 | 153700 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 270 | 20250508 | 153600 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 271 | 20250508 | 153500 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 272 | 20250508 | 153400 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 1667 |
| 273 | 20250508 | 153300 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 274 | 20250508 | 153200 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 275 | 20250508 | 153100 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 0 |
| 276 | 20250508 | 153000 | 5792880325 | 26900 | 26900 | 26900 | 26900 | 1667 |
| 277 | 20250508 | 152900 | 5748038025 | 26950 | 26950 | 26950 | 26950 | 0 |
| 278 | 20250508 | 152800 | 5748038025 | 26950 | 26950 | 26950 | 26950 | 0 |
| 279 | 20250508 | 152700 | 5748038025 | 26950 | 26950 | 26950 | 26950 | 0 |
| 280 | 20250508 | 152600 | 5748038025 | 26950 | 26950 | 26950 | 26950 | 0 |
| 281 | 20250508 | 152500 | 5748038025 | 26950 | 26950 | 26950 | 26950 | 0 |
| 282 | 20250508 | 152400 | 5748038025 | 26950 | 26950 | 26950 | 26950 | 0 |
| 283 | 20250508 | 152300 | 5748038025 | 26950 | 26950 | 26950 | 26950 | 0 |
| 284 | 20250508 | 152200 | 5748038025 | 26950 | 26950 | 26950 | 26950 | 0 |
| 285 | 20250508 | 152100 | 5748038025 | 26950 | 26950 | 26950 | 26950 | 0 |
| 286 | 20250508 | 152000 | 5748038025 | 26950 | 26950 | 26950 | 26950 | 0 |
| 287 | 20250508 | 151900 | 5748038025 | 26950 | 26950 | 26950 | 26950 | 41 |
| 288 | 20250508 | 151800 | 5746933075 | 26900 | 26900 | 26900 | 26900 | 227 |
| 289 | 20250508 | 151700 | 5740826775 | 26950 | 26950 | 26950 | 26900 | 76 |
| 290 | 20250508 | 151600 | 5738779075 | 26950 | 27000 | 27000 | 26950 | 61 |
| 291 | 20250508 | 151500 | 5737132275 | 26950 | 27100 | 27100 | 26950 | 186 |
| 292 | 20250508 | 151400 | 5732107825 | 27050 | 27000 | 27050 | 27000 | 273 |
| 293 | 20250508 | 151300 | 5724728425 | 27050 | 27050 | 27050 | 27050 | 268 |
| 294 | 20250508 | 151200 | 5717479025 | 27050 | 27100 | 27100 | 26850 | 1304 |
| 295 | 20250508 | 151100 | 5682303275 | 27100 | 27000 | 27100 | 26800 | 454 |
| 296 | 20250508 | 151000 | 5670040775 | 26800 | 26950 | 27000 | 26800 | 645 |
| 297 | 20250508 | 150900 | 5652688625 | 26900 | 27000 | 27000 | 26850 | 334 |
| 298 | 20250508 | 150800 | 5643697075 | 27000 | 26850 | 27100 | 26850 | 288 |
| 299 | 20250508 | 150700 | 5635918675 | 26900 | 27100 | 27100 | 26850 | 101 |
| 300 | 20250508 | 150600 | 5633188925 | 27100 | 27100 | 27100 | 26800 | 888 |
| 301 | 20250508 | 150500 | 5609312275 | 27050 | 27050 | 27050 | 26900 | 226 |
| 302 | 20250508 | 150400 | 5603202275 | 27050 | 27000 | 27100 | 26900 | 469 |
| 303 | 20250508 | 150300 | 5590539875 | 27100 | 26900 | 27100 | 26900 | 334 |
| 304 | 20250508 | 150200 | 5581508475 | 26900 | 26900 | 27050 | 26900 | 278 |
| 305 | 20250508 | 150100 | 5574001925 | 27050 | 26900 | 27050 | 26900 | 355 |
| 306 | 20250508 | 150000 | 5564404125 | 26900 | 27000 | 27050 | 26900 | 718 |
| 307 | 20250508 | 145900 | 5545033000 | 27000 | 26950 | 27000 | 26950 | 357 |
| 308 | 20250508 | 145800 | 5535397900 | 27000 | 26925 | 27000 | 26900 | 367 |
| 309 | 20250508 | 145700 | 5525506775 | 26950 | 26950 | 27000 | 26900 | 517 |
| 310 | 20250508 | 145600 | 5511576075 | 27000 | 27000 | 27000 | 26950 | 316 |
| 311 | 20250508 | 145500 | 5503047975 | 27000 | 26925 | 27000 | 26925 | 218 |
| 312 | 20250508 | 145400 | 5497169500 | 26950 | 26975 | 27000 | 26950 | 562 |
| 313 | 20250508 | 145300 | 5482007700 | 27000 | 26950 | 27000 | 26950 | 409 |
| 314 | 20250508 | 145200 | 5470972500 | 26975 | 27000 | 27000 | 26950 | 292 |
| 315 | 20250508 | 145100 | 5463092550 | 27000 | 26975 | 27000 | 26975 | 429 |
| 316 | 20250508 | 145000 | 5451511300 | 27000 | 26975 | 27000 | 26950 | 802 |
| 317 | 20250508 | 144900 | 5429859050 | 27000 | 27000 | 27000 | 26975 | 538 |
| 318 | 20250508 | 144800 | 5415334150 | 27000 | 26975 | 27000 | 26975 | 317 |
| 319 | 20250508 | 144700 | 5406775850 | 26950 | 26900 | 27000 | 26900 | 333 |
| 320 | 20250508 | 144600 | 5397790550 | 26950 | 26925 | 26950 | 26850 | 639 |
| 321 | 20250508 | 144500 | 5380601675 | 26950 | 26925 | 27000 | 26900 | 382 |
| 322 | 20250508 | 144400 | 5370307650 | 26950 | 26925 | 26950 | 26900 | 419 |
| 323 | 20250508 | 144300 | 5359023300 | 26950 | 26950 | 26950 | 26925 | 324 |
| 324 | 20250508 | 144200 | 5350292400 | 26950 | 26825 | 26950 | 26800 | 1396 |
| 325 | 20250508 | 144100 | 5312792200 | 26850 | 26750 | 26875 | 26650 | 323 |
| 326 | 20250508 | 144000 | 5304132825 | 26750 | 26800 | 26900 | 26750 | 461 |
| 327 | 20250508 | 143900 | 5291745925 | 26850 | 26850 | 26850 | 26825 | 419 |
| 328 | 20250508 | 143800 | 5280496925 | 26850 | 26825 | 26850 | 26800 | 239 |
| 329 | 20250508 | 143700 | 5274082300 | 26800 | 26775 | 26800 | 26775 | 118 |
| 330 | 20250508 | 143600 | 5270920975 | 26775 | 26800 | 26800 | 26775 | 154 |
| 331 | 20250508 | 143500 | 5266795375 | 26800 | 26800 | 26800 | 26775 | 160 |
| 332 | 20250508 | 143400 | 5262508125 | 26800 | 26800 | 26825 | 26775 | 281 |
| 333 | 20250508 | 143300 | 5254976775 | 26800 | 26750 | 26800 | 26750 | 213 |
| 334 | 20250508 | 143200 | 5249273025 | 26700 | 26750 | 26750 | 26700 | 770 |
| 335 | 20250508 | 143100 | 5228694325 | 26650 | 26775 | 26775 | 26650 | 554 |
| 336 | 20250508 | 143000 | 5213889250 | 26800 | 26800 | 26800 | 26775 | 128 |
| 337 | 20250508 | 142900 | 5210459400 | 26800 | 26775 | 26800 | 26775 | 94 |
| 338 | 20250508 | 142800 | 5207941300 | 26800 | 26750 | 26800 | 26750 | 99 |
| 339 | 20250508 | 142700 | 5205288975 | 26700 | 26650 | 26800 | 26650 | 131 |
| 340 | 20250508 | 142600 | 5201783675 | 26700 | 26675 | 26725 | 26650 | 188 |
| 341 | 20250508 | 142500 | 5196764450 | 26700 | 26700 | 26725 | 26650 | 195 |
| 342 | 20250508 | 142400 | 5191559250 | 26750 | 26700 | 26800 | 26650 | 467 |
| 343 | 20250508 | 142300 | 5179068150 | 26650 | 26850 | 26850 | 26650 | 376 |
| 344 | 20250508 | 142200 | 5168996900 | 26900 | 26875 | 26900 | 26875 | 139 |
| 345 | 20250508 | 142100 | 5165258675 | 26850 | 26850 | 26900 | 26850 | 186 |
| 346 | 20250508 | 142000 | 5160262650 | 26900 | 26875 | 26900 | 26875 | 173 |
| 347 | 20250508 | 141900 | 5155610650 | 26900 | 26875 | 26900 | 26850 | 122 |
| 348 | 20250508 | 141800 | 5152330300 | 26900 | 26850 | 26900 | 26850 | 281 |
| 349 | 20250508 | 141700 | 5144773875 | 26850 | 26850 | 26850 | 26825 | 244 |
| 350 | 20250508 | 141600 | 5138223075 | 26850 | 26850 | 26850 | 26800 | 176 |
| 351 | 20250508 | 141500 | 5133499200 | 26900 | 26900 | 26950 | 26900 | 1275 |
| 352 | 20250508 | 141400 | 5099187925 | 26900 | 26875 | 26900 | 26875 | 183 |
| 353 | 20250508 | 141300 | 5094266375 | 26900 | 26900 | 26950 | 26850 | 192 |
| 354 | 20250508 | 141200 | 5089101775 | 26850 | 26800 | 26850 | 26750 | 1244 |
| 355 | 20250508 | 141100 | 5055751125 | 26800 | 26800 | 26850 | 26800 | 299 |
| 356 | 20250508 | 141000 | 5047732125 | 26800 | 26800 | 26850 | 26800 | 104 |
| 357 | 20250508 | 140900 | 5044942025 | 26850 | 26850 | 26850 | 26800 | 96 |
| 358 | 20250508 | 140800 | 5042365575 | 26800 | 26750 | 26800 | 26750 | 277 |
| 359 | 20250508 | 140700 | 5034943375 | 26750 | 26650 | 26850 | 26650 | 122 |
| 360 | 20250508 | 140600 | 5031677625 | 26700 | 26750 | 26800 | 26700 | 2375 |
| 361 | 20250508 | 140500 | 4968236525 | 26750 | 26700 | 26800 | 26700 | 102 |
| 362 | 20250508 | 140400 | 4965508425 | 26700 | 26800 | 26800 | 26700 | 108 |
| 363 | 20250508 | 140300 | 4962619925 | 26700 | 26700 | 26800 | 26700 | 176 |
| 364 | 20250508 | 140200 | 4957917025 | 26750 | 26700 | 26750 | 26700 | 192 |
| 365 | 20250508 | 140100 | 4952789175 | 26700 | 26700 | 26750 | 26700 | 266 |
| 366 | 20250508 | 140000 | 4945680975 | 26750 | 26700 | 26750 | 26700 | 73 |
| 367 | 20250508 | 135900 | 4943729375 | 26750 | 26700 | 26750 | 26650 | 419 |
| 368 | 20250508 | 135800 | 4932540475 | 26700 | 26750 | 26850 | 26700 | 951 |
| 369 | 20250508 | 135700 | 4907115425 | 26750 | 26850 | 26850 | 26650 | 105 |
| 370 | 20250508 | 135600 | 4904306475 | 26700 | 26900 | 26900 | 26700 | 682 |
| 371 | 20250508 | 135500 | 4886037225 | 26850 | 26900 | 26900 | 26850 | 379 |
| 372 | 20250508 | 135400 | 4875843825 | 26850 | 26875 | 26900 | 26850 | 175 |
| 373 | 20250508 | 135300 | 4871140200 | 26875 | 26900 | 26900 | 26850 | 127 |
| 374 | 20250508 | 135200 | 4867723975 | 26900 | 26900 | 26950 | 26850 | 277 |
| 375 | 20250508 | 135100 | 4860269525 | 26875 | 26900 | 26900 | 26875 | 241 |
| 376 | 20250508 | 135000 | 4853787950 | 26850 | 26950 | 26950 | 26850 | 407 |
| 377 | 20250508 | 134900 | 4842834275 | 26950 | 26925 | 26950 | 26900 | 122 |
| 378 | 20250508 | 134800 | 4839548400 | 26900 | 26950 | 27000 | 26900 | 192 |
| 379 | 20250508 | 134700 | 4834370850 | 26950 | 26950 | 26950 | 26950 | 393 |
| 380 | 20250508 | 134600 | 4823779500 | 26950 | 26925 | 26950 | 26925 | 197 |
| 381 | 20250508 | 134500 | 4818472000 | 26925 | 26900 | 26950 | 26900 | 100 |
| 382 | 20250508 | 134400 | 4815777900 | 26925 | 26950 | 26950 | 26925 | 170 |
| 383 | 20250508 | 134300 | 4811198025 | 26925 | 26925 | 26925 | 26850 | 55 |
| 384 | 20250508 | 134200 | 4809718900 | 26800 | 26925 | 26950 | 26700 | 1698 |
| 385 | 20250508 | 134100 | 4764192025 | 26925 | 26900 | 26950 | 26900 | 111 |
| 386 | 20250508 | 134000 | 4761202300 | 26950 | 26975 | 27000 | 26950 | 710 |
| 387 | 20250508 | 133900 | 4742059825 | 27000 | 26975 | 27000 | 26975 | 582 |
| 388 | 20250508 | 133800 | 4726347725 | 26975 | 27000 | 27000 | 26975 | 134 |
| 389 | 20250508 | 133700 | 4722730450 | 26975 | 26950 | 27000 | 26950 | 125 |
| 390 | 20250508 | 133600 | 4719358000 | 26975 | 26975 | 27000 | 26975 | 148 |
| 391 | 20250508 | 133500 | 4715363100 | 26975 | 27025 | 27025 | 26950 | 293 |
| 392 | 20250508 | 133400 | 4707451875 | 27025 | 27050 | 27050 | 27025 | 74 |
| 393 | 20250508 | 133300 | 4705451000 | 27050 | 27025 | 27050 | 27000 | 877 |
| 394 | 20250508 | 133200 | 4681748825 | 27050 | 27075 | 27100 | 27050 | 265 |
| 395 | 20250508 | 133100 | 4674576075 | 27075 | 27100 | 27100 | 27050 | 149 |
| 396 | 20250508 | 133000 | 4670540725 | 27100 | 27075 | 27100 | 27050 | 170 |
| 397 | 20250508 | 132900 | 4665936675 | 27075 | 27050 | 27100 | 27050 | 319 |
| 398 | 20250508 | 132800 | 4657306400 | 27050 | 27050 | 27100 | 27050 | 1237 |
| 399 | 20250508 | 132700 | 4623794675 | 27050 | 27000 | 27100 | 27000 | 630 |
| 400 | 20250508 | 132600 | 4606732625 | 27000 | 27025 | 27100 | 27000 | 371 |
| 401 | 20250508 | 132500 | 4596703850 | 27025 | 27050 | 27075 | 27000 | 134 |
| 402 | 20250508 | 132400 | 4593079575 | 27050 | 27000 | 27050 | 27000 | 182 |
| 403 | 20250508 | 132300 | 4588162575 | 27000 | 27000 | 27050 | 27000 | 394 |
| 404 | 20250508 | 132200 | 4577513900 | 26950 | 26800 | 27000 | 26750 | 5369 |
| 405 | 20250508 | 132100 | 4432964025 | 26800 | 26850 | 26850 | 26800 | 255 |
| 406 | 20250508 | 132000 | 4426123950 | 26850 | 26750 | 26850 | 26750 | 602 |
| 407 | 20250508 | 131900 | 4409992050 | 26750 | 26700 | 26800 | 26700 | 50 |
| 408 | 20250508 | 131800 | 4408653850 | 26700 | 26800 | 26800 | 26700 | 61 |
| 409 | 20250508 | 131700 | 4407023650 | 26700 | 26700 | 26700 | 26700 | 23 |
| 410 | 20250508 | 131600 | 4406409550 | 26650 | 26700 | 26800 | 26650 | 77 |
| 411 | 20250508 | 131500 | 4404354450 | 26700 | 26650 | 26800 | 26650 | 1585 |
| 412 | 20250508 | 131400 | 4362110800 | 26650 | 26700 | 26750 | 26650 | 40 |
| 413 | 20250508 | 131300 | 4361043250 | 26750 | 26700 | 26750 | 26650 | 232 |
| 414 | 20250508 | 131200 | 4354850750 | 26750 | 26800 | 26800 | 26750 | 226 |
| 415 | 20250508 | 131100 | 4348797750 | 26800 | 26750 | 26800 | 26700 | 51 |
| 416 | 20250508 | 131000 | 4347434400 | 26800 | 26750 | 26800 | 26700 | 134 |
| 417 | 20250508 | 130900 | 4343848350 | 26700 | 26800 | 26800 | 26700 | 63 |
| 418 | 20250508 | 130800 | 4342164550 | 26800 | 26800 | 26800 | 26700 | 42 |
| 419 | 20250508 | 130700 | 4341041250 | 26800 | 26550 | 26800 | 26550 | 110 |
| 420 | 20250508 | 130600 | 4338103600 | 26550 | 26650 | 26800 | 26550 | 622 |
| 421 | 20250508 | 130500 | 4321517800 | 26650 | 26750 | 26800 | 26500 | 4201 |
| 422 | 20250508 | 130400 | 4210130650 | 26750 | 26800 | 26800 | 26750 | 62 |
| 423 | 20250508 | 130300 | 4208470200 | 26750 | 26750 | 26800 | 26750 | 61 |
| 424 | 20250508 | 130200 | 4206837700 | 26750 | 26700 | 26800 | 26700 | 88 |
| 425 | 20250508 | 130100 | 4204483050 | 26700 | 26800 | 26800 | 26700 | 34 |
| 426 | 20250508 | 130000 | 4203574250 | 26750 | 26700 | 26800 | 26700 | 141 |
| 427 | 20250508 | 125900 | 4199806000 | 26700 | 26750 | 26800 | 26700 | 51 |
| 428 | 20250508 | 125800 | 4198442300 | 26750 | 26800 | 26825 | 26750 | 751 |
| 429 | 20250508 | 125700 | 4178315900 | 26825 | 26850 | 26850 | 26800 | 132 |
| 430 | 20250508 | 125600 | 4174775575 | 26850 | 26850 | 26850 | 26800 | 681 |
| 431 | 20250508 | 125500 | 4156510975 | 26800 | 26900 | 26900 | 26800 | 233 |
| 432 | 20250508 | 125400 | 4150254475 | 26850 | 26700 | 26850 | 26700 | 419 |
| 433 | 20250508 | 125300 | 4139009875 | 26800 | 26650 | 26800 | 26650 | 1039 |
| 434 | 20250508 | 125200 | 4111194475 | 26650 | 26650 | 26700 | 26600 | 93 |
| 435 | 20250508 | 125100 | 4108717475 | 26600 | 26700 | 26700 | 26600 | 31 |
| 436 | 20250508 | 125000 | 4107891575 | 26750 | 26750 | 26750 | 26500 | 437 |
| 437 | 20250508 | 124900 | 4096258625 | 26750 | 26700 | 26800 | 26700 | 102 |
| 438 | 20250508 | 124800 | 4093528775 | 26650 | 26750 | 26750 | 26650 | 25 |
| 439 | 20250508 | 124700 | 4092862425 | 26750 | 26600 | 26800 | 26600 | 234 |
| 440 | 20250508 | 124600 | 4086617225 | 26550 | 26650 | 26650 | 26400 | 464 |
| 441 | 20250508 | 124500 | 4074319025 | 26650 | 26700 | 26700 | 26650 | 110 |
| 442 | 20250508 | 124400 | 4071385575 | 26700 | 26700 | 26700 | 26700 | 66 |
| 443 | 20250508 | 124300 | 4069623375 | 26700 | 26700 | 26800 | 26700 | 67 |
| 444 | 20250508 | 124200 | 4067832675 | 26750 | 26750 | 26750 | 26650 | 64 |
| 445 | 20250508 | 124100 | 4066122975 | 26650 | 26650 | 26700 | 26650 | 98 |
| 446 | 20250508 | 124000 | 4063509275 | 26650 | 26650 | 26800 | 26650 | 525 |
| 447 | 20250508 | 123900 | 4049492525 | 26650 | 26700 | 26750 | 26600 | 843 |
| 448 | 20250508 | 123800 | 4026986775 | 26700 | 26750 | 26750 | 26600 | 80 |
| 449 | 20250508 | 123700 | 4024854975 | 26750 | 26700 | 26750 | 26700 | 71 |
| 450 | 20250508 | 123600 | 4022958275 | 26750 | 26750 | 26750 | 26750 | 26 |
| 451 | 20250508 | 123500 | 4022262775 | 26750 | 26700 | 26800 | 26700 | 53 |
| 452 | 20250508 | 123400 | 4020846125 | 26750 | 26750 | 26750 | 26700 | 456 |
| 453 | 20250508 | 123300 | 4008649575 | 26750 | 26800 | 26800 | 26700 | 43 |
| 454 | 20250508 | 123200 | 4007499725 | 26750 | 26750 | 26750 | 26750 | 62 |
| 455 | 20250508 | 123100 | 4005841225 | 26800 | 26800 | 26800 | 26700 | 159 |
| 456 | 20250508 | 123000 | 4001588275 | 26800 | 26800 | 26850 | 26800 | 95 |
| 457 | 20250508 | 122900 | 3999040775 | 26800 | 26900 | 26900 | 26800 | 162 |
| 458 | 20250508 | 122800 | 3994690625 | 26850 | 26850 | 26900 | 26850 | 59 |
| 459 | 20250508 | 122700 | 3993106125 | 26900 | 26850 | 26900 | 26850 | 83 |
| 460 | 20250508 | 122600 | 3990874875 | 26850 | 26850 | 26900 | 26850 | 79 |
| 461 | 20250508 | 122500 | 3988752975 | 26900 | 26850 | 26900 | 26850 | 384 |
| 462 | 20250508 | 122400 | 3978440525 | 26900 | 26950 | 26950 | 26900 | 31 |
| 463 | 20250508 | 122300 | 3977606575 | 26950 | 26900 | 26950 | 26900 | 109 |
| 464 | 20250508 | 122200 | 3974671775 | 26900 | 27000 | 27000 | 26900 | 64 |
| 465 | 20250508 | 122100 | 3972944875 | 26950 | 27000 | 27100 | 26950 | 260 |
| 466 | 20250508 | 122000 | 3965931075 | 27000 | 27000 | 27050 | 27000 | 230 |
| 467 | 20250508 | 121900 | 3959717075 | 27000 | 27050 | 27050 | 27000 | 421 |
| 468 | 20250508 | 121800 | 3948342325 | 27100 | 27050 | 27150 | 27050 | 69 |
| 469 | 20250508 | 121700 | 3946474525 | 27050 | 27050 | 27100 | 27050 | 159 |
| 470 | 20250508 | 121600 | 3942172475 | 27000 | 27050 | 27050 | 27000 | 519 |
| 471 | 20250508 | 121500 | 3928153775 | 27050 | 27100 | 27100 | 27050 | 234 |
| 472 | 20250508 | 121400 | 3921817275 | 27050 | 27050 | 27050 | 27000 | 1162 |
| 473 | 20250508 | 121300 | 3890390475 | 27050 | 27100 | 27150 | 27050 | 127 |
| 474 | 20250508 | 121200 | 3886949675 | 27100 | 27100 | 27150 | 27100 | 304 |
| 475 | 20250508 | 121100 | 3878708825 | 27050 | 27050 | 27100 | 27050 | 130 |
| 476 | 20250508 | 121000 | 3875189925 | 27100 | 27000 | 27100 | 27000 | 306 |
| 477 | 20250508 | 120900 | 3866904025 | 27100 | 27050 | 27100 | 27000 | 208 |
| 478 | 20250508 | 120800 | 3861276275 | 27050 | 26950 | 27050 | 26950 | 94 |
| 479 | 20250508 | 120700 | 3858737325 | 27050 | 27050 | 27050 | 26950 | 57 |
| 480 | 20250508 | 120600 | 3857198025 | 27050 | 27050 | 27050 | 27000 | 665 |
| 481 | 20250508 | 120500 | 3839216525 | 27100 | 27050 | 27100 | 27000 | 120 |
| 482 | 20250508 | 120400 | 3835970975 | 27000 | 26900 | 27000 | 26900 | 983 |
| 483 | 20250508 | 120300 | 3809432525 | 26900 | 27050 | 27050 | 26900 | 116 |
| 484 | 20250508 | 120200 | 3806300775 | 27050 | 27000 | 27050 | 27000 | 92 |
| 485 | 20250508 | 120100 | 3803814775 | 27100 | 27100 | 27150 | 27000 | 574 |
| 486 | 20250508 | 120000 | 3788286425 | 27100 | 27100 | 27150 | 27050 | 115 |
| 487 | 20250508 | 115900 | 3785171625 | 27100 | 27100 | 27100 | 27100 | 145 |
| 488 | 20250508 | 115800 | 3781242125 | 27000 | 27100 | 27100 | 27000 | 89 |
| 489 | 20250508 | 115700 | 3778833925 | 27050 | 27000 | 27100 | 27000 | 70 |
| 490 | 20250508 | 115600 | 3776940825 | 27000 | 27100 | 27150 | 27000 | 1437 |
| 491 | 20250508 | 115500 | 3737984775 | 27100 | 26950 | 27100 | 26950 | 101 |
| 492 | 20250508 | 115400 | 3735256075 | 26950 | 27050 | 27100 | 26950 | 50 |
| 493 | 20250508 | 115300 | 3733906025 | 27000 | 27000 | 27050 | 26900 | 606 |
| 494 | 20250508 | 115200 | 3717521575 | 27050 | 26900 | 27050 | 26900 | 182 |
| 495 | 20250508 | 115100 | 3712618025 | 26900 | 26900 | 26950 | 26900 | 993 |
| 496 | 20250508 | 115000 | 3685862025 | 26950 | 26900 | 27050 | 26900 | 3802 |
| 497 | 20250508 | 114900 | 3583255325 | 26850 | 26900 | 26950 | 26850 | 970 |
| 498 | 20250508 | 114800 | 3557157525 | 26900 | 26900 | 26950 | 26900 | 84 |
| 499 | 20250508 | 114700 | 3554895175 | 26900 | 26950 | 26950 | 26900 | 107 |
| 500 | 20250508 | 114600 | 3552014125 | 26950 | 26950 | 26950 | 26900 | 228 |
| 501 | 20250508 | 114500 | 3545872425 | 26900 | 26900 | 26950 | 26900 | 146 |
| 502 | 20250508 | 114400 | 3541940525 | 26900 | 26900 | 27000 | 26850 | 457 |
| 503 | 20250508 | 114300 | 3529636575 | 26850 | 26950 | 26950 | 26850 | 76 |
| 504 | 20250508 | 114200 | 3527593225 | 27000 | 26950 | 27000 | 26850 | 2440 |
| 505 | 20250508 | 114100 | 3461872375 | 26950 | 26950 | 27000 | 26900 | 259 |
| 506 | 20250508 | 114000 | 3454886025 | 26950 | 27000 | 27000 | 26950 | 283 |
| 507 | 20250508 | 113900 | 3447253725 | 27000 | 26950 | 27000 | 26900 | 155 |
| 508 | 20250508 | 113800 | 3443076925 | 26900 | 26900 | 27000 | 26850 | 2789 |
| 509 | 20250508 | 113700 | 3367913375 | 26900 | 26900 | 26900 | 26850 | 109 |
| 510 | 20250508 | 113600 | 3364982425 | 26850 | 26900 | 26950 | 26850 | 295 |
| 511 | 20250508 | 113500 | 3357059525 | 26950 | 26850 | 26950 | 26850 | 61 |
| 512 | 20250508 | 113400 | 3355420175 | 26950 | 26900 | 26950 | 26900 | 133 |
| 513 | 20250508 | 113300 | 3351839225 | 26900 | 26850 | 26900 | 26850 | 26 |
| 514 | 20250508 | 113200 | 3351141075 | 26850 | 26900 | 26950 | 26850 | 1022 |
| 515 | 20250508 | 113100 | 3323643025 | 26850 | 26850 | 26900 | 26850 | 82 |
| 516 | 20250508 | 113000 | 3321440575 | 26900 | 26850 | 26900 | 26850 | 92 |
| 517 | 20250508 | 112900 | 3318966975 | 26900 | 26850 | 26900 | 26850 | 71 |
| 518 | 20250508 | 112800 | 3317059875 | 26900 | 26800 | 26900 | 26800 | 88 |
| 519 | 20250508 | 112700 | 3314697575 | 26800 | 26900 | 26900 | 26800 | 58 |
| 520 | 20250508 | 112600 | 3313141175 | 26850 | 26800 | 26850 | 26800 | 374 |
| 521 | 20250508 | 112500 | 3303100475 | 26800 | 26900 | 26900 | 26800 | 640 |
| 522 | 20250508 | 112400 | 3285916775 | 26850 | 26800 | 26900 | 26800 | 3023 |
| 523 | 20250508 | 112300 | 3204713675 | 26800 | 26800 | 26800 | 26800 | 111 |
| 524 | 20250508 | 112200 | 3201738875 | 26800 | 26700 | 26850 | 26700 | 293 |
| 525 | 20250508 | 112100 | 3193888725 | 26750 | 26750 | 26800 | 26750 | 112 |
| 526 | 20250508 | 112000 | 3190889475 | 26750 | 26700 | 26750 | 26700 | 30 |
| 527 | 20250508 | 111900 | 3190088125 | 26700 | 26700 | 26800 | 26700 | 61 |
| 528 | 20250508 | 111800 | 3188457925 | 26750 | 26700 | 26800 | 26700 | 169 |
| 529 | 20250508 | 111700 | 3183938425 | 26700 | 26700 | 26700 | 26650 | 179 |
| 530 | 20250508 | 111600 | 3179160575 | 26700 | 26650 | 26700 | 26650 | 100 |
| 531 | 20250508 | 111500 | 3176492875 | 26650 | 26600 | 26650 | 26550 | 2531 |
| 532 | 20250508 | 111400 | 3109069425 | 26550 | 26600 | 26600 | 26550 | 71 |
| 533 | 20250508 | 111300 | 3107183625 | 26550 | 26600 | 26600 | 26550 | 210 |
| 534 | 20250508 | 111200 | 3101605475 | 26550 | 26650 | 26700 | 26550 | 328 |
| 535 | 20250508 | 111100 | 3092868825 | 26650 | 26750 | 26750 | 26650 | 276 |
| 536 | 20250508 | 111000 | 3085505125 | 26600 | 26600 | 26750 | 26550 | 449 |
| 537 | 20250508 | 110900 | 3073543475 | 26500 | 26400 | 26600 | 26400 | 59 |
| 538 | 20250508 | 110800 | 3071979075 | 26400 | 26250 | 26600 | 26250 | 2940 |
| 539 | 20250508 | 110700 | 2994149625 | 26250 | 26300 | 26350 | 26250 | 556 |
| 540 | 20250508 | 110600 | 2979518775 | 26300 | 26300 | 26450 | 26200 | 791 |
| 541 | 20250508 | 110500 | 2958660375 | 26300 | 26200 | 26350 | 26150 | 711 |
| 542 | 20250508 | 110400 | 2940019025 | 26200 | 26200 | 26200 | 26200 | 26 |
| 543 | 20250508 | 110300 | 2939337825 | 26200 | 26250 | 26350 | 26200 | 861 |
| 544 | 20250508 | 110200 | 2916733125 | 26250 | 26250 | 26300 | 26250 | 545 |
| 545 | 20250508 | 110100 | 2902401375 | 26200 | 26300 | 26300 | 26200 | 811 |
| 546 | 20250508 | 110000 | 2881102125 | 26300 | 26250 | 26300 | 26250 | 249 |
| 547 | 20250508 | 105900 | 2874565325 | 26350 | 26250 | 26350 | 26150 | 1247 |
| 548 | 20250508 | 105800 | 2841847025 | 26250 | 26300 | 26300 | 26250 | 919 |
| 549 | 20250508 | 105700 | 2817694525 | 26300 | 26300 | 26350 | 26250 | 370 |
| 550 | 20250508 | 105600 | 2807963275 | 26300 | 26250 | 26400 | 26250 | 342 |
| 551 | 20250508 | 105500 | 2798967775 | 26300 | 26350 | 26400 | 26300 | 1476 |
| 552 | 20250508 | 105400 | 2760091625 | 26400 | 26450 | 26500 | 26400 | 124 |
| 553 | 20250508 | 105300 | 2756813425 | 26450 | 26600 | 26600 | 26400 | 136 |
| 554 | 20250508 | 105200 | 2753212725 | 26600 | 26450 | 26600 | 26400 | 1139 |
| 555 | 20250508 | 105100 | 2723043275 | 26450 | 26650 | 26650 | 26450 | 597 |
| 556 | 20250508 | 105000 | 2707188175 | 26800 | 26750 | 26950 | 26700 | 2664 |
| 557 | 20250508 | 104900 | 2635625275 | 26750 | 26800 | 26800 | 26750 | 541 |
| 558 | 20250508 | 104800 | 2621149325 | 26900 | 26800 | 26900 | 26750 | 3034 |
| 559 | 20250508 | 104700 | 2539797575 | 26750 | 26600 | 26750 | 26600 | 1282 |
| 560 | 20250508 | 104600 | 2505607325 | 26500 | 26450 | 26550 | 26450 | 185 |
| 561 | 20250508 | 104500 | 2500705525 | 26600 | 26550 | 26600 | 26450 | 648 |
| 562 | 20250508 | 104400 | 2483469725 | 26550 | 26600 | 26600 | 26550 | 384 |
| 563 | 20250508 | 104300 | 2473263275 | 26350 | 26500 | 26600 | 26350 | 590 |
| 564 | 20250508 | 104200 | 2457635825 | 26550 | 26400 | 26550 | 26350 | 1317 |
| 565 | 20250508 | 104100 | 2422760025 | 26350 | 26450 | 26450 | 26300 | 471 |
| 566 | 20250508 | 104000 | 2410329625 | 26450 | 26550 | 26700 | 26400 | 999 |
| 567 | 20250508 | 103900 | 2383831225 | 26650 | 26650 | 26650 | 26650 | 219 |
| 568 | 20250508 | 103800 | 2377994875 | 26650 | 26450 | 26650 | 26400 | 456 |
| 569 | 20250508 | 103700 | 2365868275 | 26300 | 26250 | 26550 | 26250 | 1636 |
| 570 | 20250508 | 103600 | 2322686275 | 26350 | 26350 | 26400 | 26300 | 526 |
| 571 | 20250508 | 103500 | 2308845425 | 26400 | 26400 | 26450 | 26200 | 404 |
| 572 | 20250508 | 103400 | 2298225725 | 26400 | 26550 | 26550 | 26300 | 72 |
| 573 | 20250508 | 103300 | 2296330025 | 26550 | 26500 | 26550 | 26500 | 69 |
| 574 | 20250508 | 103200 | 2294500725 | 26500 | 26450 | 26700 | 26450 | 1778 |
| 575 | 20250508 | 103100 | 2247316575 | 26300 | 26450 | 26450 | 26250 | 301 |
| 576 | 20250508 | 103000 | 2239363525 | 26450 | 26650 | 26700 | 26400 | 1158 |
| 577 | 20250508 | 102900 | 2208688075 | 26650 | 26500 | 26650 | 26450 | 2435 |
| 578 | 20250508 | 102800 | 2144085275 | 26500 | 26300 | 26500 | 26250 | 1767 |
| 579 | 20250508 | 102700 | 2097348525 | 26450 | 26400 | 26500 | 26400 | 1559 |
| 580 | 20250508 | 102600 | 2056180725 | 26500 | 26500 | 26500 | 26500 | 0 |
| 581 | 20250508 | 102500 | 2056180725 | 26500 | 26500 | 26500 | 26500 | 0 |
| 582 | 20250508 | 102400 | 2056180725 | 26500 | 26250 | 26500 | 26250 | 5864 |
| 583 | 20250508 | 102300 | 1901337725 | 26250 | 26200 | 26300 | 26200 | 1527 |
| 584 | 20250508 | 102200 | 1861253575 | 26200 | 26200 | 26250 | 26150 | 1277 |
| 585 | 20250508 | 102100 | 1827803375 | 26200 | 26200 | 26200 | 26200 | 833 |
| 586 | 20250508 | 102000 | 1805978775 | 26200 | 26150 | 26200 | 26150 | 1234 |
| 587 | 20250508 | 101900 | 1773675975 | 26050 | 26150 | 26150 | 26050 | 460 |
| 588 | 20250508 | 101800 | 1761652175 | 26100 | 26100 | 26150 | 26100 | 993 |
| 589 | 20250508 | 101700 | 1735714975 | 26050 | 26100 | 26200 | 26050 | 1312 |
| 590 | 20250508 | 101600 | 1701419175 | 26100 | 26150 | 26200 | 26050 | 1290 |
| 591 | 20250508 | 101500 | 1667659325 | 26100 | 26000 | 26100 | 26000 | 1679 |
| 592 | 20250508 | 101400 | 1623962825 | 26000 | 25850 | 26000 | 25800 | 1008 |
| 593 | 20250508 | 101300 | 1597845425 | 25850 | 25850 | 25850 | 25850 | 53 |
| 594 | 20250508 | 101200 | 1596475375 | 25900 | 26000 | 26000 | 25800 | 436 |
| 595 | 20250508 | 101100 | 1585201875 | 25800 | 25950 | 25950 | 25800 | 4242 |
| 596 | 20250508 | 101000 | 1475410525 | 25950 | 26050 | 26100 | 25950 | 840 |
| 597 | 20250508 | 100900 | 1453565975 | 26050 | 26150 | 26150 | 26000 | 1922 |
| 598 | 20250508 | 100800 | 1403480225 | 26150 | 26200 | 26250 | 26050 | 1563 |
| 599 | 20250508 | 100700 | 1362629325 | 26250 | 26100 | 26300 | 26100 | 7497 |
| 600 | 20250508 | 100600 | 1166740525 | 26150 | 25950 | 26200 | 25950 | 4329 |
| 601 | 20250508 | 100500 | 1053916100 | 25900 | 25850 | 26350 | 25850 | 8782 |
| 602 | 20250508 | 100400 | 825306800 | 25850 | 25850 | 25900 | 25750 | 1714 |
| 603 | 20250508 | 100300 | 781000100 | 25750 | 25550 | 25900 | 25500 | 3079 |
| 604 | 20250508 | 100200 | 701845500 | 25550 | 25600 | 25600 | 25550 | 930 |
| 605 | 20250508 | 100100 | 678041300 | 25600 | 25750 | 25800 | 25600 | 2569 |
| 606 | 20250508 | 100000 | 611938250 | 25750 | 25550 | 25800 | 25550 | 2415 |
| 607 | 20250508 | 095900 | 549862800 | 25550 | 25450 | 25550 | 25300 | 1925 |
| 608 | 20250508 | 095800 | 500761050 | 25400 | 25250 | 25400 | 25250 | 759 |
| 609 | 20250508 | 095700 | 481532400 | 25200 | 25100 | 25250 | 25100 | 566 |
| 610 | 20250508 | 095600 | 467270150 | 25000 | 25000 | 25175 | 25000 | 1500 |
| 611 | 20250508 | 095500 | 429707625 | 25000 | 24750 | 25000 | 24750 | 1674 |
| 612 | 20250508 | 095400 | 388060825 | 24750 | 24700 | 24750 | 24650 | 757 |
| 613 | 20250508 | 095300 | 369398975 | 24700 | 24700 | 24700 | 24700 | 50 |
| 614 | 20250508 | 095200 | 368163975 | 24700 | 24700 | 24700 | 24700 | 351 |
| 615 | 20250508 | 095100 | 359494275 | 24750 | 24800 | 24800 | 24750 | 54 |
| 616 | 20250508 | 095000 | 358155275 | 24750 | 24750 | 24750 | 24750 | 135 |
| 617 | 20250508 | 094900 | 354814025 | 24750 | 24750 | 24750 | 24750 | 70 |
| 618 | 20250508 | 094800 | 353081525 | 24750 | 24750 | 24800 | 24750 | 337 |
| 619 | 20250508 | 094700 | 344740575 | 24750 | 24725 | 24750 | 24700 | 436 |
| 620 | 20250508 | 094600 | 333962325 | 24750 | 24700 | 24750 | 24700 | 32 |
| 621 | 20250508 | 094500 | 333171875 | 24750 | 24650 | 24750 | 24625 | 162 |
| 622 | 20250508 | 094400 | 329174075 | 24650 | 24650 | 24650 | 24650 | 44 |
| 623 | 20250508 | 094300 | 328089475 | 24650 | 24650 | 24650 | 24650 | 42 |
| 624 | 20250508 | 094200 | 327054175 | 24650 | 24600 | 24650 | 24600 | 123 |
| 625 | 20250508 | 094100 | 324026975 | 24650 | 24600 | 24650 | 24600 | 10 |
| 626 | 20250508 | 094000 | 323780825 | 24600 | 24600 | 24600 | 24600 | 4 |
| 627 | 20250508 | 093900 | 323682425 | 24600 | 24550 | 24600 | 24550 | 75 |
| 628 | 20250508 | 093800 | 321837925 | 24600 | 24625 | 24625 | 24600 | 88 |
| 629 | 20250508 | 093700 | 319673100 | 24600 | 24575 | 24600 | 24575 | 5 |
| 630 | 20250508 | 093600 | 319550125 | 24600 | 24550 | 24600 | 24550 | 430 |
| 631 | 20250508 | 093500 | 308990275 | 24550 | 24550 | 24550 | 24550 | 30 |
| 632 | 20250508 | 093400 | 308253775 | 24600 | 24700 | 24700 | 24600 | 490 |
| 633 | 20250508 | 093300 | 296181925 | 24700 | 24800 | 24850 | 24700 | 1073 |
| 634 | 20250508 | 093200 | 269610575 | 24850 | 24800 | 24850 | 24750 | 512 |
| 635 | 20250508 | 093100 | 256933975 | 24750 | 24700 | 24750 | 24700 | 729 |
| 636 | 20250508 | 093000 | 238905825 | 24700 | 24500 | 24750 | 24500 | 2030 |
| 637 | 20250508 | 092900 | 188855525 | 24500 | 24400 | 24500 | 24300 | 164 |
| 638 | 20250508 | 092800 | 184850225 | 24550 | 24500 | 24550 | 24500 | 45 |
| 639 | 20250508 | 092700 | 183746875 | 24450 | 24200 | 24450 | 24200 | 636 |
| 640 | 20250508 | 092600 | 168279675 | 24225 | 24225 | 24225 | 24225 | 3 |
| 641 | 20250508 | 092500 | 168207000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 642 | 20250508 | 092400 | 168207000 | 24200 | 24200 | 24200 | 24200 | 583 |
| 643 | 20250508 | 092300 | 154098400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 644 | 20250508 | 092200 | 154098400 | 24150 | 24150 | 24150 | 24150 | 107 |
| 645 | 20250508 | 092100 | 151514350 | 24150 | 24150 | 24150 | 24150 | 8 |
| 646 | 20250508 | 092000 | 151321150 | 24100 | 24100 | 24100 | 24100 | 2 |
| 647 | 20250508 | 091900 | 151272950 | 24050 | 24050 | 24050 | 24050 | 0 |
| 648 | 20250508 | 091800 | 151272950 | 24050 | 24050 | 24050 | 24050 | 211 |
| 649 | 20250508 | 091700 | 146198400 | 24050 | 24100 | 24200 | 24050 | 373 |
| 650 | 20250508 | 091600 | 137193100 | 23900 | 23950 | 23950 | 23900 | 80 |
| 651 | 20250508 | 091500 | 135278300 | 24000 | 23900 | 24000 | 23900 | 3613 |
| 652 | 20250508 | 091400 | 48568750 | 23900 | 23950 | 23950 | 23900 | 11 |
| 653 | 20250508 | 091300 | 48305350 | 23950 | 24000 | 24050 | 23950 | 615 |
| 654 | 20250508 | 091200 | 33542150 | 23950 | 23950 | 23950 | 23950 | 103 |
| 655 | 20250508 | 091100 | 31075300 | 24000 | 24000 | 24000 | 24000 | 50 |
| 656 | 20250508 | 091000 | 29875300 | 24000 | 24000 | 24000 | 24000 | 36 |
| 657 | 20250508 | 090900 | 29011300 | 24050 | 24050 | 24050 | 24050 | 2 |
| 658 | 20250508 | 090800 | 28963200 | 24000 | 24000 | 24000 | 24000 | 1 |
| 659 | 20250508 | 090700 | 28939200 | 24050 | 24050 | 24050 | 24050 | 0 |
| 660 | 20250508 | 090600 | 28939200 | 24050 | 24050 | 24050 | 24050 | 11 |
| 661 | 20250508 | 090500 | 28674650 | 23900 | 23950 | 23950 | 23900 | 23 |
| 662 | 20250508 | 090400 | 28123850 | 23850 | 23850 | 23850 | 23850 | 86 |
| 663 | 20250508 | 090300 | 26072750 | 23800 | 23850 | 23950 | 23800 | 102 |
| 664 | 20250508 | 090200 | 23644950 | 23800 | 23850 | 23850 | 23750 | 516 |
| 665 | 20250508 | 090100 | 11371450 | 23800 | 23900 | 23900 | 23800 | 445 |
| 666 | 20250508 | 090000 | 747100 | 24100 | 24100 | 24100 | 24100 | 31 |