36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250509 | 202000 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 1881 |
| 3 | 20250509 | 201900 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 4 | 20250509 | 201800 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 5 | 20250509 | 201700 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 6 | 20250509 | 201600 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 7 | 20250509 | 201500 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 8 | 20250509 | 201400 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 9 | 20250509 | 201300 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 10 | 20250509 | 201200 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 11 | 20250509 | 201100 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 12 | 20250509 | 201000 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 13 | 20250509 | 200900 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 14 | 20250509 | 200800 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 15 | 20250509 | 200700 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 16 | 20250509 | 200600 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 17 | 20250509 | 200500 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 18 | 20250509 | 200400 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 19 | 20250509 | 200300 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 20 | 20250509 | 200200 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 21 | 20250509 | 200100 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 22 | 20250509 | 200000 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 23 | 20250509 | 195900 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 24 | 20250509 | 195800 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 25 | 20250509 | 195700 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 26 | 20250509 | 195600 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 27 | 20250509 | 195500 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 28 | 20250509 | 195400 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 29 | 20250509 | 195300 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 30 | 20250509 | 195200 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 31 | 20250509 | 195100 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 32 | 20250509 | 195000 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 1881 |
| 33 | 20250509 | 194900 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 34 | 20250509 | 194800 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 35 | 20250509 | 194700 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 36 | 20250509 | 194600 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 37 | 20250509 | 194500 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 38 | 20250509 | 194400 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 39 | 20250509 | 194300 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 40 | 20250509 | 194200 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 41 | 20250509 | 194100 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 42 | 20250509 | 194000 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 43 | 20250509 | 193900 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 44 | 20250509 | 193800 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 45 | 20250509 | 193700 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 46 | 20250509 | 193600 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 47 | 20250509 | 193500 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 48 | 20250509 | 193400 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 49 | 20250509 | 193300 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 50 | 20250509 | 193200 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 51 | 20250509 | 193100 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 52 | 20250509 | 193000 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 53 | 20250509 | 192900 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 54 | 20250509 | 192800 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 55 | 20250509 | 192700 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 56 | 20250509 | 192600 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 57 | 20250509 | 192500 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 58 | 20250509 | 192400 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 59 | 20250509 | 192300 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 60 | 20250509 | 192200 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 61 | 20250509 | 192100 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 62 | 20250509 | 192000 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 1881 |
| 63 | 20250509 | 191900 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 64 | 20250509 | 191800 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 65 | 20250509 | 191700 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 66 | 20250509 | 191600 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 67 | 20250509 | 191500 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 68 | 20250509 | 191400 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 69 | 20250509 | 191300 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 70 | 20250509 | 191200 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 71 | 20250509 | 191100 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 72 | 20250509 | 191000 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 73 | 20250509 | 190900 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 74 | 20250509 | 190800 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 75 | 20250509 | 190700 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 76 | 20250509 | 190600 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 77 | 20250509 | 190500 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 78 | 20250509 | 190400 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 79 | 20250509 | 190300 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 80 | 20250509 | 190200 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 81 | 20250509 | 190100 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 82 | 20250509 | 190000 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 83 | 20250509 | 185900 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 84 | 20250509 | 185800 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 85 | 20250509 | 185700 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 86 | 20250509 | 185600 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 87 | 20250509 | 185500 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 88 | 20250509 | 185400 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 89 | 20250509 | 185300 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 90 | 20250509 | 185200 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 91 | 20250509 | 185100 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 92 | 20250509 | 185000 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 1881 |
| 93 | 20250509 | 184900 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 94 | 20250509 | 184800 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 95 | 20250509 | 184700 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 96 | 20250509 | 184600 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 97 | 20250509 | 184500 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 98 | 20250509 | 184400 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 99 | 20250509 | 184300 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 100 | 20250509 | 184200 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 101 | 20250509 | 184100 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 102 | 20250509 | 184000 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 103 | 20250509 | 183900 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 104 | 20250509 | 183800 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 105 | 20250509 | 183700 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 106 | 20250509 | 183600 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 107 | 20250509 | 183500 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 108 | 20250509 | 183400 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 109 | 20250509 | 183300 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 110 | 20250509 | 183200 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 111 | 20250509 | 183100 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 112 | 20250509 | 183000 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 113 | 20250509 | 182900 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 114 | 20250509 | 182800 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 115 | 20250509 | 182700 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 116 | 20250509 | 182600 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 117 | 20250509 | 182500 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 118 | 20250509 | 182400 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 119 | 20250509 | 182300 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 120 | 20250509 | 182200 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 121 | 20250509 | 182100 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 122 | 20250509 | 182000 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 1881 |
| 123 | 20250509 | 181900 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 124 | 20250509 | 181800 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 125 | 20250509 | 181700 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 126 | 20250509 | 181600 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 127 | 20250509 | 181500 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 128 | 20250509 | 181400 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 129 | 20250509 | 181300 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 130 | 20250509 | 181200 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 131 | 20250509 | 181100 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 132 | 20250509 | 181000 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 133 | 20250509 | 180900 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 134 | 20250509 | 180800 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 135 | 20250509 | 180700 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 136 | 20250509 | 180600 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 137 | 20250509 | 180500 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 138 | 20250509 | 180400 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 139 | 20250509 | 180300 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 140 | 20250509 | 180200 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 141 | 20250509 | 180100 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 142 | 20250509 | 180000 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 143 | 20250509 | 175900 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 144 | 20250509 | 175800 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 145 | 20250509 | 175700 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 146 | 20250509 | 175600 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 147 | 20250509 | 175500 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 148 | 20250509 | 175400 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 149 | 20250509 | 175300 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 150 | 20250509 | 175200 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 151 | 20250509 | 175100 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 152 | 20250509 | 175000 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 1881 |
| 153 | 20250509 | 174900 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 154 | 20250509 | 174800 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 155 | 20250509 | 174700 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 156 | 20250509 | 174600 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 157 | 20250509 | 174500 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 158 | 20250509 | 174400 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 159 | 20250509 | 174300 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 160 | 20250509 | 174200 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 161 | 20250509 | 174100 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 162 | 20250509 | 174000 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 163 | 20250509 | 173900 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 164 | 20250509 | 173800 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 165 | 20250509 | 173700 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 166 | 20250509 | 173600 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 167 | 20250509 | 173500 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 168 | 20250509 | 173400 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 169 | 20250509 | 173300 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 170 | 20250509 | 173200 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 171 | 20250509 | 173100 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 172 | 20250509 | 173000 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 173 | 20250509 | 172900 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 174 | 20250509 | 172800 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 175 | 20250509 | 172700 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 176 | 20250509 | 172600 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 177 | 20250509 | 172500 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 178 | 20250509 | 172400 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 179 | 20250509 | 172300 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 180 | 20250509 | 172200 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 181 | 20250509 | 172100 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 182 | 20250509 | 172000 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 1881 |
| 183 | 20250509 | 171900 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 184 | 20250509 | 171800 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 185 | 20250509 | 171700 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 186 | 20250509 | 171600 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 187 | 20250509 | 171500 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 188 | 20250509 | 171400 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 189 | 20250509 | 171300 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 190 | 20250509 | 171200 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 191 | 20250509 | 171100 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 192 | 20250509 | 171000 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 193 | 20250509 | 170900 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 194 | 20250509 | 170800 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 195 | 20250509 | 170700 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 196 | 20250509 | 170600 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 197 | 20250509 | 170500 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 198 | 20250509 | 170400 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 199 | 20250509 | 170300 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 200 | 20250509 | 170200 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 201 | 20250509 | 170100 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 202 | 20250509 | 170000 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 203 | 20250509 | 165900 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 204 | 20250509 | 165800 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 205 | 20250509 | 165700 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 206 | 20250509 | 165600 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 207 | 20250509 | 165500 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 208 | 20250509 | 165400 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 209 | 20250509 | 165300 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 210 | 20250509 | 165200 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 211 | 20250509 | 165100 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 212 | 20250509 | 165000 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 1881 |
| 213 | 20250509 | 164900 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 214 | 20250509 | 164800 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 215 | 20250509 | 164700 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 216 | 20250509 | 164600 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 217 | 20250509 | 164500 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 218 | 20250509 | 164400 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 219 | 20250509 | 164300 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 220 | 20250509 | 164200 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 221 | 20250509 | 164100 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 222 | 20250509 | 164000 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 223 | 20250509 | 163900 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 224 | 20250509 | 163800 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 225 | 20250509 | 163700 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 226 | 20250509 | 163600 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 227 | 20250509 | 163500 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 228 | 20250509 | 163400 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 229 | 20250509 | 163300 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 230 | 20250509 | 163200 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 231 | 20250509 | 163100 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 232 | 20250509 | 163000 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 233 | 20250509 | 162900 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 234 | 20250509 | 162800 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 235 | 20250509 | 162700 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 236 | 20250509 | 162600 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 237 | 20250509 | 162500 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 238 | 20250509 | 162400 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 239 | 20250509 | 162300 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 240 | 20250509 | 162200 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 241 | 20250509 | 162100 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 242 | 20250509 | 162000 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 1881 |
| 243 | 20250509 | 161900 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 244 | 20250509 | 161800 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 245 | 20250509 | 161700 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 246 | 20250509 | 161600 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 247 | 20250509 | 161500 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 248 | 20250509 | 161400 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 249 | 20250509 | 161300 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 250 | 20250509 | 161200 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 251 | 20250509 | 161100 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 252 | 20250509 | 161000 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 253 | 20250509 | 160900 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 254 | 20250509 | 160800 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 255 | 20250509 | 160700 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 256 | 20250509 | 160600 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 257 | 20250509 | 160500 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 258 | 20250509 | 160400 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 259 | 20250509 | 160300 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 260 | 20250509 | 160200 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 261 | 20250509 | 160100 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 262 | 20250509 | 160000 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 263 | 20250509 | 155900 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 264 | 20250509 | 155800 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 265 | 20250509 | 155700 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 266 | 20250509 | 155600 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 267 | 20250509 | 155500 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 268 | 20250509 | 155400 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 269 | 20250509 | 155300 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 270 | 20250509 | 155200 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 271 | 20250509 | 155100 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 272 | 20250509 | 155000 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 1881 |
| 273 | 20250509 | 154900 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 274 | 20250509 | 154800 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 275 | 20250509 | 154700 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 276 | 20250509 | 154600 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 277 | 20250509 | 154500 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 278 | 20250509 | 154400 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 279 | 20250509 | 154300 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 280 | 20250509 | 154200 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 281 | 20250509 | 154100 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 282 | 20250509 | 154000 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 283 | 20250509 | 153900 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 284 | 20250509 | 153800 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 285 | 20250509 | 153700 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 286 | 20250509 | 153600 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 287 | 20250509 | 153500 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 288 | 20250509 | 153400 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 289 | 20250509 | 153300 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 290 | 20250509 | 153200 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 291 | 20250509 | 153100 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 292 | 20250509 | 153000 | 6943412750 | 44300 | 44300 | 44300 | 44300 | 1881 |
| 293 | 20250509 | 152900 | 6860084450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 294 | 20250509 | 152800 | 6860084450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 295 | 20250509 | 152700 | 6860084450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 296 | 20250509 | 152600 | 6860084450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 297 | 20250509 | 152500 | 6860084450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 298 | 20250509 | 152400 | 6860084450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 299 | 20250509 | 152300 | 6860084450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 300 | 20250509 | 152200 | 6860084450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 301 | 20250509 | 152100 | 6860084450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 302 | 20250509 | 152000 | 6860084450 | 44300 | 44300 | 44300 | 44300 | 0 |
| 303 | 20250509 | 151900 | 6860084450 | 44300 | 44300 | 44300 | 44250 | 199 |
| 304 | 20250509 | 151800 | 6851269650 | 44250 | 44250 | 44300 | 44250 | 86 |
| 305 | 20250509 | 151700 | 6847463850 | 44250 | 44200 | 44300 | 44200 | 551 |
| 306 | 20250509 | 151600 | 6823097450 | 44150 | 44100 | 44150 | 44050 | 424 |
| 307 | 20250509 | 151500 | 6804402500 | 44100 | 44100 | 44100 | 44100 | 192 |
| 308 | 20250509 | 151400 | 6795935300 | 44050 | 44050 | 44050 | 44050 | 362 |
| 309 | 20250509 | 151300 | 6779989200 | 44050 | 43900 | 44050 | 43900 | 196 |
| 310 | 20250509 | 151200 | 6771356300 | 44050 | 43900 | 44050 | 43850 | 813 |
| 311 | 20250509 | 151100 | 6735627350 | 43900 | 43900 | 43900 | 43900 | 100 |
| 312 | 20250509 | 151000 | 6731237350 | 43950 | 44000 | 44000 | 43950 | 262 |
| 313 | 20250509 | 150900 | 6719713850 | 44000 | 44000 | 44050 | 44000 | 176 |
| 314 | 20250509 | 150800 | 6711966650 | 44000 | 44050 | 44050 | 44000 | 287 |
| 315 | 20250509 | 150700 | 6699336425 | 44050 | 44050 | 44100 | 44050 | 163 |
| 316 | 20250509 | 150600 | 6692156025 | 44050 | 44150 | 44150 | 44050 | 930 |
| 317 | 20250509 | 150500 | 6651135625 | 44150 | 44175 | 44175 | 44150 | 140 |
| 318 | 20250509 | 150400 | 6644952075 | 44175 | 44175 | 44200 | 44175 | 42 |
| 319 | 20250509 | 150300 | 6643096475 | 44175 | 44200 | 44200 | 44175 | 543 |
| 320 | 20250509 | 150200 | 6619095975 | 44175 | 44175 | 44175 | 44175 | 8 |
| 321 | 20250509 | 150100 | 6618742575 | 44200 | 44200 | 44200 | 44200 | 90 |
| 322 | 20250509 | 150000 | 6614764575 | 44175 | 44200 | 44200 | 44175 | 124 |
| 323 | 20250509 | 145900 | 6609284625 | 44200 | 44200 | 44200 | 44150 | 70 |
| 324 | 20250509 | 145800 | 6606191375 | 44200 | 44200 | 44200 | 44200 | 124 |
| 325 | 20250509 | 145700 | 6600710575 | 44200 | 44200 | 44200 | 44150 | 181 |
| 326 | 20250509 | 145600 | 6592711875 | 44200 | 44200 | 44200 | 44150 | 623 |
| 327 | 20250509 | 145500 | 6565177075 | 44200 | 44200 | 44200 | 44200 | 27 |
| 328 | 20250509 | 145400 | 6563983675 | 44150 | 44200 | 44200 | 44150 | 168 |
| 329 | 20250509 | 145300 | 6556558225 | 44200 | 44200 | 44200 | 44150 | 61 |
| 330 | 20250509 | 145200 | 6553862525 | 44200 | 44150 | 44200 | 44150 | 159 |
| 331 | 20250509 | 145100 | 6546836425 | 44150 | 44150 | 44200 | 44150 | 267 |
| 332 | 20250509 | 145000 | 6535043575 | 44150 | 44100 | 44150 | 44100 | 1192 |
| 333 | 20250509 | 144900 | 6482445725 | 44100 | 44150 | 44150 | 44050 | 243 |
| 334 | 20250509 | 144800 | 6471728925 | 44150 | 44150 | 44150 | 44150 | 170 |
| 335 | 20250509 | 144700 | 6464223425 | 44150 | 44150 | 44150 | 44150 | 104 |
| 336 | 20250509 | 144600 | 6459631825 | 44150 | 44100 | 44150 | 44100 | 537 |
| 337 | 20250509 | 144500 | 6435949475 | 44100 | 44100 | 44100 | 44100 | 133 |
| 338 | 20250509 | 144400 | 6430084175 | 44100 | 44100 | 44100 | 44100 | 79 |
| 339 | 20250509 | 144300 | 6426600275 | 44100 | 44150 | 44150 | 44050 | 1050 |
| 340 | 20250509 | 144200 | 6380322275 | 44100 | 44200 | 44200 | 44100 | 349 |
| 341 | 20250509 | 144100 | 6364917325 | 44200 | 44250 | 44250 | 44200 | 159 |
| 342 | 20250509 | 144000 | 6357887825 | 44250 | 44350 | 44350 | 44250 | 658 |
| 343 | 20250509 | 143900 | 6328749825 | 44350 | 44350 | 44350 | 44350 | 76 |
| 344 | 20250509 | 143800 | 6325379225 | 44350 | 44350 | 44350 | 44350 | 302 |
| 345 | 20250509 | 143700 | 6311985525 | 44350 | 44400 | 44450 | 44350 | 124 |
| 346 | 20250509 | 143600 | 6306477975 | 44450 | 44400 | 44450 | 44400 | 95 |
| 347 | 20250509 | 143500 | 6302257875 | 44450 | 44400 | 44450 | 44400 | 42 |
| 348 | 20250509 | 143400 | 6300392325 | 44450 | 44400 | 44450 | 44400 | 27 |
| 349 | 20250509 | 143300 | 6299192525 | 44450 | 44450 | 44450 | 44400 | 369 |
| 350 | 20250509 | 143200 | 6282808375 | 44450 | 44500 | 44500 | 44450 | 201 |
| 351 | 20250509 | 143100 | 6273873025 | 44500 | 44450 | 44500 | 44450 | 305 |
| 352 | 20250509 | 143000 | 6260309925 | 44500 | 44500 | 44500 | 44500 | 64 |
| 353 | 20250509 | 142900 | 6257461925 | 44500 | 44500 | 44500 | 44450 | 116 |
| 354 | 20250509 | 142800 | 6252303075 | 44450 | 44400 | 44450 | 44400 | 83 |
| 355 | 20250509 | 142700 | 6248615525 | 44500 | 44500 | 44500 | 44400 | 161 |
| 356 | 20250509 | 142600 | 6241456875 | 44500 | 44500 | 44550 | 44500 | 701 |
| 357 | 20250509 | 142500 | 6210259675 | 44500 | 44500 | 44500 | 44500 | 42 |
| 358 | 20250509 | 142400 | 6208390675 | 44550 | 44500 | 44550 | 44500 | 67 |
| 359 | 20250509 | 142300 | 6205405875 | 44500 | 44500 | 44550 | 44500 | 436 |
| 360 | 20250509 | 142200 | 6186001375 | 44550 | 44550 | 44550 | 44550 | 37 |
| 361 | 20250509 | 142100 | 6184353025 | 44550 | 44550 | 44550 | 44500 | 651 |
| 362 | 20250509 | 142000 | 6155378475 | 44550 | 44500 | 44550 | 44500 | 24 |
| 363 | 20250509 | 141900 | 6154309525 | 44500 | 44550 | 44550 | 44500 | 859 |
| 364 | 20250509 | 141800 | 6116081825 | 44550 | 44500 | 44550 | 44500 | 1108 |
| 365 | 20250509 | 141700 | 6066773075 | 44550 | 44500 | 44550 | 44500 | 27 |
| 366 | 20250509 | 141600 | 6065571275 | 44550 | 44550 | 44550 | 44500 | 380 |
| 367 | 20250509 | 141500 | 6048643425 | 44500 | 44550 | 44550 | 44500 | 235 |
| 368 | 20250509 | 141400 | 6038178275 | 44550 | 44550 | 44550 | 44550 | 52 |
| 369 | 20250509 | 141300 | 6035861675 | 44550 | 44550 | 44550 | 44550 | 187 |
| 370 | 20250509 | 141200 | 6027530825 | 44550 | 44550 | 44550 | 44550 | 55 |
| 371 | 20250509 | 141100 | 6025080575 | 44550 | 44500 | 44550 | 44500 | 115 |
| 372 | 20250509 | 141000 | 6019958825 | 44550 | 44550 | 44550 | 44550 | 113 |
| 373 | 20250509 | 140900 | 6014924675 | 44500 | 44500 | 44550 | 44500 | 43 |
| 374 | 20250509 | 140800 | 6013010575 | 44550 | 44500 | 44550 | 44500 | 472 |
| 375 | 20250509 | 140700 | 5992006425 | 44500 | 44550 | 44550 | 44500 | 549 |
| 376 | 20250509 | 140600 | 5967563725 | 44550 | 44550 | 44550 | 44500 | 84 |
| 377 | 20250509 | 140500 | 5963821975 | 44550 | 44550 | 44550 | 44550 | 109 |
| 378 | 20250509 | 140400 | 5958966025 | 44550 | 44550 | 44550 | 44500 | 75 |
| 379 | 20250509 | 140300 | 5955625025 | 44550 | 44550 | 44550 | 44550 | 66 |
| 380 | 20250509 | 140200 | 5952684725 | 44550 | 44550 | 44550 | 44500 | 120 |
| 381 | 20250509 | 140100 | 5947338975 | 44550 | 44550 | 44550 | 44500 | 58 |
| 382 | 20250509 | 140000 | 5944755175 | 44550 | 44550 | 44550 | 44550 | 302 |
| 383 | 20250509 | 135900 | 5931301075 | 44550 | 44500 | 44550 | 44500 | 91 |
| 384 | 20250509 | 135800 | 5927247825 | 44500 | 44550 | 44550 | 44500 | 199 |
| 385 | 20250509 | 135700 | 5918388125 | 44550 | 44550 | 44550 | 44500 | 59 |
| 386 | 20250509 | 135600 | 5915759975 | 44550 | 44550 | 44550 | 44550 | 10 |
| 387 | 20250509 | 135500 | 5915314475 | 44550 | 44550 | 44550 | 44500 | 74 |
| 388 | 20250509 | 135400 | 5912017875 | 44500 | 44500 | 44550 | 44500 | 593 |
| 389 | 20250509 | 135300 | 5885621175 | 44550 | 44550 | 44550 | 44550 | 79 |
| 390 | 20250509 | 135200 | 5882101725 | 44500 | 44500 | 44550 | 44500 | 123 |
| 391 | 20250509 | 135100 | 5876625225 | 44550 | 44550 | 44550 | 44550 | 118 |
| 392 | 20250509 | 135000 | 5871368325 | 44550 | 44550 | 44550 | 44500 | 18 |
| 393 | 20250509 | 134900 | 5870566925 | 44500 | 44500 | 44550 | 44500 | 169 |
| 394 | 20250509 | 134800 | 5863041675 | 44500 | 44550 | 44550 | 44500 | 898 |
| 395 | 20250509 | 134700 | 5823079825 | 44550 | 44550 | 44550 | 44550 | 1 |
| 396 | 20250509 | 134600 | 5823035275 | 44550 | 44500 | 44550 | 44500 | 230 |
| 397 | 20250509 | 134500 | 5812793775 | 44550 | 44550 | 44550 | 44550 | 70 |
| 398 | 20250509 | 134400 | 5809675275 | 44550 | 44550 | 44550 | 44500 | 139 |
| 399 | 20250509 | 134300 | 5803483225 | 44550 | 44500 | 44550 | 44500 | 78 |
| 400 | 20250509 | 134200 | 5800009375 | 44550 | 44550 | 44550 | 44500 | 124 |
| 401 | 20250509 | 134100 | 5794485225 | 44550 | 44450 | 44550 | 44450 | 178 |
| 402 | 20250509 | 134000 | 5786562675 | 44450 | 44450 | 44450 | 44400 | 391 |
| 403 | 20250509 | 133900 | 5769182825 | 44450 | 44400 | 44450 | 44400 | 719 |
| 404 | 20250509 | 133800 | 5737259075 | 44450 | 44450 | 44450 | 44400 | 300 |
| 405 | 20250509 | 133700 | 5723925625 | 44450 | 44450 | 44450 | 44450 | 584 |
| 406 | 20250509 | 133600 | 5697966825 | 44450 | 44450 | 44450 | 44450 | 75 |
| 407 | 20250509 | 133500 | 5694633075 | 44450 | 44450 | 44450 | 44450 | 102 |
| 408 | 20250509 | 133400 | 5690099175 | 44450 | 44500 | 44550 | 44450 | 448 |
| 409 | 20250509 | 133300 | 5670170175 | 44550 | 44500 | 44550 | 44500 | 303 |
| 410 | 20250509 | 133200 | 5656685875 | 44500 | 44450 | 44500 | 44450 | 125 |
| 411 | 20250509 | 133100 | 5651123475 | 44400 | 44500 | 44500 | 44400 | 216 |
| 412 | 20250509 | 133000 | 5641521425 | 44500 | 44500 | 44550 | 44500 | 87 |
| 413 | 20250509 | 132900 | 5637649775 | 44500 | 44550 | 44550 | 44500 | 292 |
| 414 | 20250509 | 132800 | 5624652075 | 44500 | 44450 | 44500 | 44450 | 450 |
| 415 | 20250509 | 132700 | 5604636275 | 44450 | 44400 | 44450 | 44400 | 400 |
| 416 | 20250509 | 132600 | 5586875775 | 44400 | 44400 | 44400 | 44400 | 395 |
| 417 | 20250509 | 132500 | 5569337775 | 44400 | 44400 | 44400 | 44400 | 136 |
| 418 | 20250509 | 132400 | 5563299375 | 44400 | 44400 | 44400 | 44400 | 109 |
| 419 | 20250509 | 132300 | 5558459775 | 44400 | 44400 | 44400 | 44400 | 104 |
| 420 | 20250509 | 132200 | 5553842175 | 44400 | 44400 | 44400 | 44350 | 210 |
| 421 | 20250509 | 132100 | 5544520825 | 44400 | 44350 | 44400 | 44350 | 102 |
| 422 | 20250509 | 132000 | 5539997025 | 44400 | 44400 | 44400 | 44400 | 214 |
| 423 | 20250509 | 131900 | 5530495425 | 44350 | 44400 | 44400 | 44350 | 39 |
| 424 | 20250509 | 131800 | 5528763875 | 44400 | 44400 | 44400 | 44350 | 194 |
| 425 | 20250509 | 131700 | 5520158325 | 44400 | 44350 | 44400 | 44350 | 404 |
| 426 | 20250509 | 131600 | 5502235175 | 44350 | 44400 | 44400 | 44350 | 97 |
| 427 | 20250509 | 131500 | 5497928625 | 44350 | 44400 | 44400 | 44350 | 106 |
| 428 | 20250509 | 131400 | 5493222775 | 44400 | 44400 | 44400 | 44400 | 82 |
| 429 | 20250509 | 131300 | 5489581975 | 44350 | 44350 | 44400 | 44350 | 185 |
| 430 | 20250509 | 131200 | 5481376525 | 44350 | 44400 | 44400 | 44350 | 390 |
| 431 | 20250509 | 131100 | 5464077375 | 44400 | 44400 | 44400 | 44400 | 163 |
| 432 | 20250509 | 131000 | 5456840175 | 44400 | 44400 | 44400 | 44350 | 99 |
| 433 | 20250509 | 130900 | 5452445475 | 44350 | 44350 | 44400 | 44350 | 164 |
| 434 | 20250509 | 130800 | 5445165475 | 44400 | 44400 | 44400 | 44400 | 121 |
| 435 | 20250509 | 130700 | 5439793075 | 44400 | 44350 | 44400 | 44350 | 266 |
| 436 | 20250509 | 130600 | 5427983075 | 44350 | 44400 | 44400 | 44350 | 14 |
| 437 | 20250509 | 130500 | 5427361925 | 44400 | 44400 | 44400 | 44400 | 171 |
| 438 | 20250509 | 130400 | 5419769525 | 44400 | 44400 | 44400 | 44400 | 170 |
| 439 | 20250509 | 130300 | 5412221525 | 44350 | 44400 | 44400 | 44350 | 85 |
| 440 | 20250509 | 130200 | 5408448775 | 44400 | 44400 | 44400 | 44400 | 247 |
| 441 | 20250509 | 130100 | 5397481975 | 44400 | 44350 | 44400 | 44350 | 402 |
| 442 | 20250509 | 130000 | 5379648475 | 44350 | 44350 | 44350 | 44350 | 169 |
| 443 | 20250509 | 125900 | 5372153325 | 44350 | 44350 | 44350 | 44300 | 339 |
| 444 | 20250509 | 125800 | 5357118725 | 44350 | 44300 | 44350 | 44300 | 219 |
| 445 | 20250509 | 125700 | 5347411325 | 44300 | 44350 | 44350 | 44300 | 139 |
| 446 | 20250509 | 125600 | 5341248025 | 44350 | 44350 | 44350 | 44300 | 217 |
| 447 | 20250509 | 125500 | 5331624625 | 44350 | 44350 | 44350 | 44300 | 18 |
| 448 | 20250509 | 125400 | 5330826375 | 44350 | 44350 | 44350 | 44300 | 217 |
| 449 | 20250509 | 125300 | 5321202925 | 44350 | 44350 | 44350 | 44350 | 67 |
| 450 | 20250509 | 125200 | 5318231475 | 44350 | 44350 | 44350 | 44300 | 364 |
| 451 | 20250509 | 125100 | 5302102775 | 44350 | 44300 | 44350 | 44300 | 245 |
| 452 | 20250509 | 125000 | 5291244275 | 44350 | 44350 | 44350 | 44350 | 93 |
| 453 | 20250509 | 124900 | 5287119725 | 44350 | 44400 | 44400 | 44350 | 37 |
| 454 | 20250509 | 124800 | 5285478275 | 44400 | 44350 | 44400 | 44300 | 392 |
| 455 | 20250509 | 124700 | 5268102925 | 44350 | 44350 | 44350 | 44300 | 222 |
| 456 | 20250509 | 124600 | 5258257875 | 44350 | 44350 | 44350 | 44350 | 8 |
| 457 | 20250509 | 124500 | 5257903075 | 44300 | 44350 | 44350 | 44300 | 212 |
| 458 | 20250509 | 124400 | 5248504275 | 44350 | 44400 | 44400 | 44350 | 188 |
| 459 | 20250509 | 124300 | 5240166375 | 44450 | 44350 | 44450 | 44300 | 209 |
| 460 | 20250509 | 124200 | 5230890625 | 44350 | 44350 | 44350 | 44300 | 78 |
| 461 | 20250509 | 124100 | 5227431375 | 44350 | 44400 | 44400 | 44200 | 514 |
| 462 | 20250509 | 124000 | 5204649725 | 44400 | 44450 | 44450 | 44400 | 143 |
| 463 | 20250509 | 123900 | 5198298275 | 44450 | 44350 | 44450 | 44350 | 241 |
| 464 | 20250509 | 123800 | 5187602125 | 44300 | 44350 | 44350 | 44300 | 60 |
| 465 | 20250509 | 123700 | 5184941325 | 44350 | 44300 | 44350 | 44300 | 269 |
| 466 | 20250509 | 123600 | 5173021525 | 44300 | 44300 | 44300 | 44300 | 84 |
| 467 | 20250509 | 123500 | 5169300325 | 44300 | 44250 | 44300 | 44250 | 336 |
| 468 | 20250509 | 123400 | 5154423325 | 44300 | 44300 | 44300 | 44300 | 49 |
| 469 | 20250509 | 123300 | 5152252625 | 44300 | 44350 | 44350 | 44300 | 113 |
| 470 | 20250509 | 123200 | 5147246675 | 44350 | 44400 | 44450 | 44350 | 547 |
| 471 | 20250509 | 123100 | 5122959725 | 44450 | 44450 | 44450 | 44400 | 20 |
| 472 | 20250509 | 123000 | 5122070775 | 44450 | 44400 | 44450 | 44400 | 249 |
| 473 | 20250509 | 122900 | 5111011325 | 44450 | 44400 | 44450 | 44400 | 336 |
| 474 | 20250509 | 122800 | 5096076825 | 44500 | 44450 | 44500 | 44400 | 379 |
| 475 | 20250509 | 122700 | 5079218975 | 44450 | 44450 | 44500 | 44450 | 451 |
| 476 | 20250509 | 122600 | 5059165975 | 44450 | 44500 | 44500 | 44450 | 197 |
| 477 | 20250509 | 122500 | 5050401525 | 44500 | 44500 | 44500 | 44500 | 7 |
| 478 | 20250509 | 122400 | 5050090025 | 44450 | 44450 | 44500 | 44450 | 278 |
| 479 | 20250509 | 122300 | 5037730825 | 44450 | 44450 | 44500 | 44450 | 318 |
| 480 | 20250509 | 122200 | 5023595675 | 44450 | 44500 | 44500 | 44450 | 573 |
| 481 | 20250509 | 122100 | 4998097225 | 44500 | 44500 | 44500 | 44500 | 146 |
| 482 | 20250509 | 122000 | 4991600225 | 44450 | 44500 | 44500 | 44450 | 111 |
| 483 | 20250509 | 121900 | 4986665175 | 44500 | 44450 | 44500 | 44400 | 168 |
| 484 | 20250509 | 121800 | 4979197625 | 44450 | 44350 | 44450 | 44300 | 706 |
| 485 | 20250509 | 121700 | 4947879125 | 44350 | 44350 | 44350 | 44300 | 93 |
| 486 | 20250509 | 121600 | 4943756525 | 44350 | 44350 | 44350 | 44350 | 192 |
| 487 | 20250509 | 121500 | 4935241325 | 44350 | 44450 | 44450 | 44350 | 161 |
| 488 | 20250509 | 121400 | 4928093675 | 44450 | 44500 | 44550 | 44450 | 193 |
| 489 | 20250509 | 121300 | 4919509725 | 44500 | 44550 | 44550 | 44500 | 1231 |
| 490 | 20250509 | 121200 | 4864727125 | 44550 | 44550 | 44550 | 44550 | 11 |
| 491 | 20250509 | 121100 | 4864237075 | 44550 | 44500 | 44550 | 44500 | 226 |
| 492 | 20250509 | 121000 | 4854174825 | 44550 | 44550 | 44550 | 44550 | 121 |
| 493 | 20250509 | 120900 | 4848784275 | 44550 | 44550 | 44550 | 44550 | 63 |
| 494 | 20250509 | 120800 | 4845977625 | 44550 | 44550 | 44550 | 44550 | 71 |
| 495 | 20250509 | 120700 | 4842814575 | 44550 | 44550 | 44550 | 44550 | 117 |
| 496 | 20250509 | 120600 | 4837602225 | 44550 | 44550 | 44550 | 44550 | 123 |
| 497 | 20250509 | 120500 | 4832122575 | 44500 | 44550 | 44550 | 44500 | 92 |
| 498 | 20250509 | 120400 | 4828024025 | 44550 | 44550 | 44550 | 44550 | 151 |
| 499 | 20250509 | 120300 | 4821296975 | 44550 | 44550 | 44550 | 44500 | 128 |
| 500 | 20250509 | 120200 | 4815595925 | 44550 | 44550 | 44550 | 44500 | 35 |
| 501 | 20250509 | 120100 | 4814036875 | 44550 | 44500 | 44550 | 44500 | 69 |
| 502 | 20250509 | 120000 | 4810963825 | 44550 | 44500 | 44550 | 44500 | 1341 |
| 503 | 20250509 | 115900 | 4751286175 | 44500 | 44550 | 44550 | 44500 | 9 |
| 504 | 20250509 | 115800 | 4750885575 | 44550 | 44550 | 44550 | 44550 | 115 |
| 505 | 20250509 | 115700 | 4745762325 | 44550 | 44550 | 44550 | 44500 | 410 |
| 506 | 20250509 | 115600 | 4727515425 | 44550 | 44550 | 44600 | 44500 | 496 |
| 507 | 20250509 | 115500 | 4705421200 | 44550 | 44525 | 44550 | 44500 | 229 |
| 508 | 20250509 | 115400 | 4695220100 | 44550 | 44550 | 44550 | 44525 | 21 |
| 509 | 20250509 | 115300 | 4694284675 | 44500 | 44550 | 44550 | 44500 | 80 |
| 510 | 20250509 | 115200 | 4690720725 | 44550 | 44550 | 44550 | 44550 | 509 |
| 511 | 20250509 | 115100 | 4668044775 | 44550 | 44500 | 44550 | 44500 | 618 |
| 512 | 20250509 | 115000 | 4640515175 | 44550 | 44550 | 44550 | 44550 | 104 |
| 513 | 20250509 | 114900 | 4635881975 | 44550 | 44500 | 44550 | 44500 | 219 |
| 514 | 20250509 | 114800 | 4626133425 | 44500 | 44550 | 44550 | 44500 | 3915 |
| 515 | 20250509 | 114700 | 4451913175 | 44500 | 44700 | 44700 | 44500 | 709 |
| 516 | 20250509 | 114600 | 4420284825 | 44700 | 44700 | 44700 | 44650 | 118 |
| 517 | 20250509 | 114500 | 4415010275 | 44700 | 44700 | 44700 | 44700 | 135 |
| 518 | 20250509 | 114400 | 4408975775 | 44700 | 44700 | 44700 | 44650 | 8 |
| 519 | 20250509 | 114300 | 4408618425 | 44700 | 44600 | 44700 | 44600 | 1151 |
| 520 | 20250509 | 114200 | 4357224975 | 44600 | 44600 | 44600 | 44600 | 68 |
| 521 | 20250509 | 114100 | 4354192175 | 44600 | 44550 | 44600 | 44550 | 62 |
| 522 | 20250509 | 114000 | 4351427025 | 44600 | 44600 | 44600 | 44550 | 132 |
| 523 | 20250509 | 113900 | 4345539875 | 44600 | 44550 | 44600 | 44550 | 65 |
| 524 | 20250509 | 113800 | 4342640925 | 44600 | 44600 | 44600 | 44600 | 55 |
| 525 | 20250509 | 113700 | 4340187925 | 44600 | 44600 | 44600 | 44550 | 192 |
| 526 | 20250509 | 113600 | 4331629725 | 44600 | 44600 | 44600 | 44600 | 11 |
| 527 | 20250509 | 113500 | 4331139125 | 44550 | 44600 | 44600 | 44550 | 164 |
| 528 | 20250509 | 113400 | 4323830625 | 44550 | 44600 | 44600 | 44550 | 247 |
| 529 | 20250509 | 113300 | 4312826125 | 44550 | 44550 | 44600 | 44550 | 115 |
| 530 | 20250509 | 113200 | 4307699475 | 44600 | 44600 | 44600 | 44550 | 72 |
| 531 | 20250509 | 113100 | 4304488675 | 44600 | 44550 | 44600 | 44550 | 587 |
| 532 | 20250509 | 113000 | 4278332525 | 44550 | 44550 | 44550 | 44550 | 88 |
| 533 | 20250509 | 112900 | 4274412125 | 44550 | 44550 | 44550 | 44550 | 110 |
| 534 | 20250509 | 112800 | 4269511625 | 44550 | 44550 | 44550 | 44550 | 86 |
| 535 | 20250509 | 112700 | 4265680325 | 44600 | 44600 | 44600 | 44550 | 70 |
| 536 | 20250509 | 112600 | 4262560675 | 44600 | 44550 | 44600 | 44500 | 1844 |
| 537 | 20250509 | 112500 | 4180481225 | 44550 | 44550 | 44600 | 44550 | 160 |
| 538 | 20250509 | 112400 | 4173352725 | 44600 | 44600 | 44600 | 44550 | 171 |
| 539 | 20250509 | 112300 | 4165726175 | 44650 | 44650 | 44650 | 44650 | 177 |
| 540 | 20250509 | 112200 | 4157823125 | 44650 | 44650 | 44650 | 44600 | 107 |
| 541 | 20250509 | 112100 | 4153050125 | 44650 | 44650 | 44700 | 44600 | 160 |
| 542 | 20250509 | 112000 | 4145908875 | 44700 | 44750 | 44750 | 44700 | 542 |
| 543 | 20250509 | 111900 | 4121660775 | 44800 | 44800 | 44800 | 44800 | 57 |
| 544 | 20250509 | 111800 | 4119107175 | 44800 | 44750 | 44800 | 44750 | 262 |
| 545 | 20250509 | 111700 | 4107375825 | 44700 | 44650 | 44800 | 44650 | 393 |
| 546 | 20250509 | 111600 | 4089799125 | 44650 | 44600 | 44700 | 44600 | 296 |
| 547 | 20250509 | 111500 | 4076588625 | 44600 | 44550 | 44600 | 44550 | 179 |
| 548 | 20250509 | 111400 | 4068605475 | 44500 | 44350 | 44500 | 44350 | 695 |
| 549 | 20250509 | 111300 | 4037707225 | 44450 | 44400 | 44450 | 44300 | 607 |
| 550 | 20250509 | 111200 | 4010753525 | 44400 | 44350 | 44400 | 44350 | 578 |
| 551 | 20250509 | 111100 | 3985093575 | 44400 | 44350 | 44400 | 44350 | 127 |
| 552 | 20250509 | 111000 | 3979456775 | 44400 | 44450 | 44450 | 44250 | 1064 |
| 553 | 20250509 | 110900 | 3932284750 | 44450 | 44450 | 44450 | 44400 | 100 |
| 554 | 20250509 | 110800 | 3927843900 | 44450 | 44450 | 44450 | 44400 | 355 |
| 555 | 20250509 | 110700 | 3912074100 | 44450 | 44450 | 44450 | 44450 | 56 |
| 556 | 20250509 | 110600 | 3909584900 | 44500 | 44650 | 44650 | 44500 | 359 |
| 557 | 20250509 | 110500 | 3893588300 | 44600 | 44650 | 44650 | 44600 | 410 |
| 558 | 20250509 | 110400 | 3875288050 | 44750 | 44800 | 44800 | 44600 | 1257 |
| 559 | 20250509 | 110300 | 3819127450 | 44800 | 44850 | 44850 | 44750 | 203 |
| 560 | 20250509 | 110200 | 3810034050 | 44850 | 44900 | 44900 | 44700 | 1485 |
| 561 | 20250509 | 110100 | 3743425600 | 44900 | 44950 | 44950 | 44850 | 417 |
| 562 | 20250509 | 110000 | 3724692800 | 44950 | 44950 | 45000 | 44900 | 1265 |
| 563 | 20250509 | 105900 | 3667835850 | 44900 | 44900 | 44950 | 44850 | 885 |
| 564 | 20250509 | 105800 | 3628097350 | 44900 | 44700 | 44950 | 44700 | 2814 |
| 565 | 20250509 | 105700 | 3501817050 | 44700 | 44550 | 44700 | 44550 | 1384 |
| 566 | 20250509 | 105600 | 3440023700 | 44550 | 44450 | 44550 | 44400 | 2033 |
| 567 | 20250509 | 105500 | 3349501850 | 44450 | 44400 | 44450 | 44250 | 718 |
| 568 | 20250509 | 105400 | 3317653050 | 44350 | 44500 | 44500 | 44300 | 601 |
| 569 | 20250509 | 105300 | 3290958200 | 44500 | 44450 | 44500 | 44450 | 159 |
| 570 | 20250509 | 105200 | 3283888450 | 44500 | 44400 | 44500 | 44400 | 566 |
| 571 | 20250509 | 105100 | 3258716250 | 44400 | 44400 | 44450 | 44400 | 191 |
| 572 | 20250509 | 105000 | 3250234850 | 44350 | 44400 | 44450 | 44350 | 170 |
| 573 | 20250509 | 104900 | 3242686600 | 44400 | 44400 | 44500 | 44350 | 641 |
| 574 | 20250509 | 104800 | 3214203500 | 44400 | 44450 | 44500 | 44400 | 508 |
| 575 | 20250509 | 104700 | 3191615150 | 44450 | 44300 | 44500 | 44150 | 1980 |
| 576 | 20250509 | 104600 | 3103785950 | 44250 | 44050 | 44350 | 44050 | 8011 |
| 577 | 20250509 | 104500 | 2749721700 | 44100 | 43900 | 44100 | 43900 | 2682 |
| 578 | 20250509 | 104400 | 2631712250 | 43950 | 43800 | 43950 | 43650 | 2636 |
| 579 | 20250509 | 104300 | 2516319950 | 43800 | 43750 | 43800 | 43750 | 287 |
| 580 | 20250509 | 104200 | 2503762750 | 43800 | 43750 | 43800 | 43750 | 62 |
| 581 | 20250509 | 104100 | 2501047500 | 43800 | 43700 | 43800 | 43650 | 550 |
| 582 | 20250509 | 104000 | 2477028200 | 43750 | 43800 | 43800 | 43750 | 245 |
| 583 | 20250509 | 103900 | 2466308100 | 43750 | 43750 | 43800 | 43750 | 154 |
| 584 | 20250509 | 103800 | 2459565200 | 43750 | 43700 | 43750 | 43700 | 607 |
| 585 | 20250509 | 103700 | 2433032200 | 43700 | 43700 | 43700 | 43700 | 324 |
| 586 | 20250509 | 103600 | 2418873400 | 43700 | 43700 | 43700 | 43700 | 124 |
| 587 | 20250509 | 103500 | 2413454600 | 43650 | 43700 | 43700 | 43650 | 137 |
| 588 | 20250509 | 103400 | 2407474150 | 43700 | 43650 | 43700 | 43650 | 534 |
| 589 | 20250509 | 103300 | 2384141550 | 43650 | 43550 | 43650 | 43500 | 187 |
| 590 | 20250509 | 103200 | 2375992000 | 43500 | 43500 | 43550 | 43500 | 128 |
| 591 | 20250509 | 103100 | 2370422900 | 43500 | 43400 | 43550 | 43400 | 1124 |
| 592 | 20250509 | 103000 | 2321603700 | 43400 | 43400 | 43400 | 43400 | 101 |
| 593 | 20250509 | 102900 | 2317220300 | 43400 | 43400 | 43400 | 43350 | 160 |
| 594 | 20250509 | 102800 | 2310283150 | 43400 | 43400 | 43450 | 43400 | 258 |
| 595 | 20250509 | 102700 | 2299083450 | 43400 | 43550 | 43550 | 43400 | 1535 |
| 596 | 20250509 | 102600 | 2232414850 | 43550 | 43600 | 43600 | 43450 | 480 |
| 597 | 20250509 | 102500 | 2211515900 | 43600 | 43800 | 43800 | 43600 | 274 |
| 598 | 20250509 | 102400 | 2199547450 | 43800 | 43750 | 43800 | 43750 | 236 |
| 599 | 20250509 | 102300 | 2189220000 | 43800 | 43750 | 43800 | 43750 | 71 |
| 600 | 20250509 | 102200 | 2186110350 | 43750 | 43750 | 43750 | 43750 | 20 |
| 601 | 20250509 | 102100 | 2185235350 | 43750 | 43600 | 43750 | 43600 | 575 |
| 602 | 20250509 | 102000 | 2160135150 | 43650 | 43650 | 43700 | 43650 | 186 |
| 603 | 20250509 | 101900 | 2152011050 | 43650 | 43750 | 43750 | 43650 | 203 |
| 604 | 20250509 | 101800 | 2143137400 | 43750 | 43700 | 43750 | 43700 | 262 |
| 605 | 20250509 | 101700 | 2131679000 | 43700 | 43650 | 43750 | 43650 | 425 |
| 606 | 20250509 | 101600 | 2113105550 | 43700 | 43850 | 43850 | 43650 | 524 |
| 607 | 20250509 | 101500 | 2090194600 | 43800 | 43900 | 43900 | 43800 | 253 |
| 608 | 20250509 | 101400 | 2079102550 | 43900 | 43900 | 43900 | 43875 | 269 |
| 609 | 20250509 | 101300 | 2067293700 | 43850 | 44000 | 44000 | 43850 | 450 |
| 610 | 20250509 | 101200 | 2047530900 | 44000 | 43950 | 44000 | 43950 | 298 |
| 611 | 20250509 | 101100 | 2034430750 | 43950 | 44000 | 44000 | 43950 | 316 |
| 612 | 20250509 | 101000 | 2020533850 | 44000 | 43950 | 44000 | 43950 | 1215 |
| 613 | 20250509 | 100900 | 1967114550 | 43950 | 43900 | 43950 | 43850 | 1044 |
| 614 | 20250509 | 100800 | 1921281000 | 43900 | 43900 | 43900 | 43900 | 79 |
| 615 | 20250509 | 100700 | 1917812900 | 43850 | 43800 | 43850 | 43800 | 550 |
| 616 | 20250509 | 100600 | 1893697800 | 43800 | 43800 | 43850 | 43750 | 246 |
| 617 | 20250509 | 100500 | 1882923000 | 43850 | 43850 | 43850 | 43750 | 388 |
| 618 | 20250509 | 100400 | 1865914800 | 43800 | 43800 | 43850 | 43700 | 733 |
| 619 | 20250509 | 100300 | 1833813650 | 43800 | 43800 | 43850 | 43750 | 820 |
| 620 | 20250509 | 100200 | 1797890100 | 43800 | 43850 | 43850 | 43800 | 142 |
| 621 | 20250509 | 100100 | 1791664000 | 43850 | 43700 | 43850 | 43700 | 386 |
| 622 | 20250509 | 100000 | 1774754500 | 43700 | 43600 | 43750 | 43600 | 481 |
| 623 | 20250509 | 095900 | 1753743600 | 43600 | 43550 | 43600 | 43550 | 50 |
| 624 | 20250509 | 095800 | 1751563650 | 43600 | 43600 | 43650 | 43600 | 155 |
| 625 | 20250509 | 095700 | 1744804600 | 43650 | 43600 | 43650 | 43600 | 265 |
| 626 | 20250509 | 095600 | 1733247850 | 43650 | 43650 | 43650 | 43650 | 260 |
| 627 | 20250509 | 095500 | 1721898850 | 43650 | 43650 | 43650 | 43600 | 378 |
| 628 | 20250509 | 095400 | 1705413850 | 43650 | 43650 | 43700 | 43650 | 101 |
| 629 | 20250509 | 095300 | 1701002350 | 43650 | 43700 | 43700 | 43550 | 450 |
| 630 | 20250509 | 095200 | 1681359800 | 43700 | 43650 | 43700 | 43650 | 327 |
| 631 | 20250509 | 095100 | 1667075150 | 43650 | 43550 | 43650 | 43550 | 416 |
| 632 | 20250509 | 095000 | 1648927250 | 43500 | 43450 | 43550 | 43450 | 978 |
| 633 | 20250509 | 094900 | 1606428150 | 43450 | 43350 | 43450 | 43350 | 214 |
| 634 | 20250509 | 094800 | 1597140750 | 43350 | 43400 | 43400 | 43300 | 349 |
| 635 | 20250509 | 094700 | 1582009900 | 43350 | 43300 | 43350 | 43250 | 860 |
| 636 | 20250509 | 094600 | 1544764250 | 43300 | 43250 | 43300 | 43250 | 1045 |
| 637 | 20250509 | 094500 | 1499536100 | 43250 | 43200 | 43250 | 43150 | 599 |
| 638 | 20250509 | 094400 | 1473658150 | 43150 | 43200 | 43200 | 43150 | 27 |
| 639 | 20250509 | 094300 | 1472492550 | 43200 | 43150 | 43200 | 43150 | 244 |
| 640 | 20250509 | 094200 | 1461954350 | 43200 | 43200 | 43200 | 43200 | 21 |
| 641 | 20250509 | 094100 | 1461047150 | 43150 | 43150 | 43150 | 43150 | 264 |
| 642 | 20250509 | 094000 | 1449655550 | 43150 | 43150 | 43150 | 43150 | 117 |
| 643 | 20250509 | 093900 | 1444607000 | 43150 | 43100 | 43150 | 43050 | 227 |
| 644 | 20250509 | 093800 | 1434823050 | 43100 | 43100 | 43100 | 43100 | 299 |
| 645 | 20250509 | 093700 | 1421936150 | 43150 | 43100 | 43150 | 43100 | 66 |
| 646 | 20250509 | 093600 | 1419090950 | 43150 | 43050 | 43150 | 43050 | 129 |
| 647 | 20250509 | 093500 | 1413536200 | 43050 | 43200 | 43200 | 43050 | 508 |
| 648 | 20250509 | 093400 | 1391630850 | 43200 | 43250 | 43250 | 43150 | 188 |
| 649 | 20250509 | 093300 | 1383511700 | 43200 | 43300 | 43300 | 43200 | 433 |
| 650 | 20250509 | 093200 | 1364801150 | 43250 | 43350 | 43350 | 43250 | 547 |
| 651 | 20250509 | 093100 | 1341135400 | 43350 | 43250 | 43350 | 43250 | 285 |
| 652 | 20250509 | 093000 | 1328801700 | 43300 | 43300 | 43300 | 43250 | 384 |
| 653 | 20250509 | 092900 | 1312175775 | 43300 | 43350 | 43400 | 43250 | 529 |
| 654 | 20250509 | 092800 | 1289257325 | 43350 | 43350 | 43400 | 43350 | 254 |
| 655 | 20250509 | 092700 | 1278234675 | 43400 | 43500 | 43500 | 43300 | 1762 |
| 656 | 20250509 | 092600 | 1201744475 | 43500 | 43550 | 43600 | 43450 | 1880 |
| 657 | 20250509 | 092500 | 1119962875 | 43600 | 43600 | 43650 | 43550 | 892 |
| 658 | 20250509 | 092400 | 1081068075 | 43650 | 43950 | 43950 | 43600 | 680 |
| 659 | 20250509 | 092300 | 1051341475 | 43950 | 43950 | 44000 | 43850 | 472 |
| 660 | 20250509 | 092200 | 1030597475 | 43950 | 43950 | 44000 | 43950 | 180 |
| 661 | 20250509 | 092100 | 1022685325 | 43950 | 43950 | 43950 | 43900 | 442 |
| 662 | 20250509 | 092000 | 1003265875 | 44000 | 43900 | 44000 | 43900 | 242 |
| 663 | 20250509 | 091900 | 992622875 | 43950 | 43900 | 43950 | 43900 | 452 |
| 664 | 20250509 | 091800 | 972769175 | 43900 | 43850 | 43950 | 43850 | 350 |
| 665 | 20250509 | 091700 | 957406825 | 43850 | 43850 | 43850 | 43800 | 493 |
| 666 | 20250509 | 091600 | 935798825 | 43850 | 43850 | 43875 | 43825 | 263 |
| 667 | 20250509 | 091500 | 924265975 | 43800 | 43750 | 43800 | 43700 | 286 |
| 668 | 20250509 | 091400 | 911751625 | 43600 | 43650 | 43650 | 43600 | 281 |
| 669 | 20250509 | 091300 | 899493375 | 43600 | 43800 | 43800 | 43600 | 975 |
| 670 | 20250509 | 091200 | 856933525 | 43700 | 43800 | 43900 | 43700 | 502 |
| 671 | 20250509 | 091100 | 834973975 | 43850 | 43900 | 43900 | 43800 | 683 |
| 672 | 20250509 | 091000 | 805044775 | 43900 | 43800 | 43900 | 43800 | 521 |
| 673 | 20250509 | 090900 | 782189075 | 43800 | 43800 | 43850 | 43800 | 480 |
| 674 | 20250509 | 090800 | 761156875 | 43800 | 43900 | 43950 | 43800 | 2473 |
| 675 | 20250509 | 090700 | 652591725 | 43900 | 44000 | 44050 | 43850 | 1175 |
| 676 | 20250509 | 090600 | 600995025 | 44000 | 43900 | 44000 | 43850 | 814 |
| 677 | 20250509 | 090500 | 565220125 | 43850 | 43800 | 43900 | 43800 | 479 |
| 678 | 20250509 | 090400 | 544225125 | 43800 | 43750 | 43850 | 43700 | 983 |
| 679 | 20250509 | 090300 | 501182325 | 43800 | 43925 | 43950 | 43800 | 1656 |
| 680 | 20250509 | 090200 | 428543475 | 43925 | 44100 | 44100 | 43900 | 2855 |
| 681 | 20250509 | 090100 | 302930000 | 44100 | 44050 | 44550 | 44050 | 2697 |
| 682 | 20250509 | 090000 | 183747800 | 44000 | 44500 | 44500 | 44000 | 4144 |