35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250508 | 195600 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 2812 |
| 3 | 20250508 | 195500 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 4 | 20250508 | 195400 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 5 | 20250508 | 195300 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 6 | 20250508 | 195200 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 7 | 20250508 | 195100 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 8 | 20250508 | 195000 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 9 | 20250508 | 194900 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 10 | 20250508 | 194800 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 11 | 20250508 | 194700 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 12 | 20250508 | 194600 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 13 | 20250508 | 194500 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 14 | 20250508 | 194400 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 15 | 20250508 | 194300 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 16 | 20250508 | 194200 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 17 | 20250508 | 194100 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 18 | 20250508 | 194000 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 19 | 20250508 | 193900 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 20 | 20250508 | 193800 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 21 | 20250508 | 193700 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 22 | 20250508 | 193600 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 23 | 20250508 | 193500 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 24 | 20250508 | 193400 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 25 | 20250508 | 193300 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 26 | 20250508 | 193200 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 27 | 20250508 | 193100 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 28 | 20250508 | 193000 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 29 | 20250508 | 192900 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 30 | 20250508 | 192800 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 31 | 20250508 | 192700 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 32 | 20250508 | 192600 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 2812 |
| 33 | 20250508 | 192500 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 34 | 20250508 | 192400 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 35 | 20250508 | 192300 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 36 | 20250508 | 192200 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 37 | 20250508 | 192100 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 38 | 20250508 | 192000 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 39 | 20250508 | 191900 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 40 | 20250508 | 191800 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 41 | 20250508 | 191700 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 42 | 20250508 | 191600 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 43 | 20250508 | 191500 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 44 | 20250508 | 191400 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 45 | 20250508 | 191300 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 46 | 20250508 | 191200 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 47 | 20250508 | 191100 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 48 | 20250508 | 191000 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 49 | 20250508 | 190900 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 50 | 20250508 | 190800 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 51 | 20250508 | 190700 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 52 | 20250508 | 190600 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 53 | 20250508 | 190500 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 54 | 20250508 | 190400 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 55 | 20250508 | 190300 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 56 | 20250508 | 190200 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 57 | 20250508 | 190100 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 58 | 20250508 | 190000 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 59 | 20250508 | 185900 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 60 | 20250508 | 185800 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 61 | 20250508 | 185700 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 62 | 20250508 | 185600 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 2812 |
| 63 | 20250508 | 185500 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 64 | 20250508 | 185400 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 65 | 20250508 | 185300 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 66 | 20250508 | 185200 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 67 | 20250508 | 185100 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 68 | 20250508 | 185000 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 69 | 20250508 | 184900 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 70 | 20250508 | 184800 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 71 | 20250508 | 184700 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 72 | 20250508 | 184600 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 73 | 20250508 | 184500 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 74 | 20250508 | 184400 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 75 | 20250508 | 184300 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 76 | 20250508 | 184200 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 77 | 20250508 | 184100 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 78 | 20250508 | 184000 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 79 | 20250508 | 183900 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 80 | 20250508 | 183800 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 81 | 20250508 | 183700 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 82 | 20250508 | 183600 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 83 | 20250508 | 183500 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 84 | 20250508 | 183400 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 85 | 20250508 | 183300 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 86 | 20250508 | 183200 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 87 | 20250508 | 183100 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 88 | 20250508 | 183000 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 89 | 20250508 | 182900 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 90 | 20250508 | 182800 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 91 | 20250508 | 182700 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 92 | 20250508 | 182600 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 2812 |
| 93 | 20250508 | 182500 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 94 | 20250508 | 182400 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 95 | 20250508 | 182300 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 96 | 20250508 | 182200 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 97 | 20250508 | 182100 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 98 | 20250508 | 182000 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 99 | 20250508 | 181900 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 100 | 20250508 | 181800 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 101 | 20250508 | 181700 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 102 | 20250508 | 181600 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 103 | 20250508 | 181500 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 104 | 20250508 | 181400 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 105 | 20250508 | 181300 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 106 | 20250508 | 181200 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 107 | 20250508 | 181100 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 108 | 20250508 | 181000 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 109 | 20250508 | 180900 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 110 | 20250508 | 180800 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 111 | 20250508 | 180700 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 112 | 20250508 | 180600 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 113 | 20250508 | 180500 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 114 | 20250508 | 180400 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 115 | 20250508 | 180300 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 116 | 20250508 | 180200 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 117 | 20250508 | 180100 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 118 | 20250508 | 180000 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 119 | 20250508 | 175900 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 120 | 20250508 | 175800 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 121 | 20250508 | 175700 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 122 | 20250508 | 175600 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 2812 |
| 123 | 20250508 | 175500 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 124 | 20250508 | 175400 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 125 | 20250508 | 175300 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 126 | 20250508 | 175200 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 127 | 20250508 | 175100 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 128 | 20250508 | 175000 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 129 | 20250508 | 174900 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 130 | 20250508 | 174800 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 131 | 20250508 | 174700 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 132 | 20250508 | 174600 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 133 | 20250508 | 174500 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 134 | 20250508 | 174400 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 135 | 20250508 | 174300 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 136 | 20250508 | 174200 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 137 | 20250508 | 174100 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 138 | 20250508 | 174000 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 139 | 20250508 | 173900 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 140 | 20250508 | 173800 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 141 | 20250508 | 173700 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 142 | 20250508 | 173600 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 143 | 20250508 | 173500 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 144 | 20250508 | 173400 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 145 | 20250508 | 173300 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 146 | 20250508 | 173200 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 147 | 20250508 | 173100 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 148 | 20250508 | 173000 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 149 | 20250508 | 172900 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 150 | 20250508 | 172800 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 151 | 20250508 | 172700 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 152 | 20250508 | 172600 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 2812 |
| 153 | 20250508 | 172500 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 154 | 20250508 | 172400 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 155 | 20250508 | 172300 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 156 | 20250508 | 172200 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 157 | 20250508 | 172100 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 158 | 20250508 | 172000 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 159 | 20250508 | 171900 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 160 | 20250508 | 171800 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 161 | 20250508 | 171700 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 162 | 20250508 | 171600 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 163 | 20250508 | 171500 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 164 | 20250508 | 171400 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 165 | 20250508 | 171300 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 166 | 20250508 | 171200 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 167 | 20250508 | 171100 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 168 | 20250508 | 171000 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 169 | 20250508 | 170900 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 170 | 20250508 | 170800 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 171 | 20250508 | 170700 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 172 | 20250508 | 170600 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 173 | 20250508 | 170500 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 174 | 20250508 | 170400 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 175 | 20250508 | 170300 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 176 | 20250508 | 170200 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 177 | 20250508 | 170100 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 178 | 20250508 | 170000 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 179 | 20250508 | 165900 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 180 | 20250508 | 165800 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 181 | 20250508 | 165700 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 182 | 20250508 | 165600 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 2812 |
| 183 | 20250508 | 165500 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 184 | 20250508 | 165400 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 185 | 20250508 | 165300 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 186 | 20250508 | 165200 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 187 | 20250508 | 165100 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 188 | 20250508 | 165000 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 189 | 20250508 | 164900 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 190 | 20250508 | 164800 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 191 | 20250508 | 164700 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 192 | 20250508 | 164600 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 193 | 20250508 | 164500 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 194 | 20250508 | 164400 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 195 | 20250508 | 164300 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 196 | 20250508 | 164200 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 197 | 20250508 | 164100 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 198 | 20250508 | 164000 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 199 | 20250508 | 163900 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 200 | 20250508 | 163800 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 201 | 20250508 | 163700 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 202 | 20250508 | 163600 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 203 | 20250508 | 163500 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 204 | 20250508 | 163400 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 205 | 20250508 | 163300 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 206 | 20250508 | 163200 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 207 | 20250508 | 163100 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 208 | 20250508 | 163000 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 209 | 20250508 | 162900 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 210 | 20250508 | 162800 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 211 | 20250508 | 162700 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 212 | 20250508 | 162600 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 2812 |
| 213 | 20250508 | 162500 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 214 | 20250508 | 162400 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 215 | 20250508 | 162300 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 216 | 20250508 | 162200 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 217 | 20250508 | 162100 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 218 | 20250508 | 162000 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 219 | 20250508 | 161900 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 220 | 20250508 | 161800 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 221 | 20250508 | 161700 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 222 | 20250508 | 161600 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 223 | 20250508 | 161500 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 224 | 20250508 | 161400 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 225 | 20250508 | 161300 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 226 | 20250508 | 161200 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 227 | 20250508 | 161100 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 228 | 20250508 | 161000 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 229 | 20250508 | 160900 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 230 | 20250508 | 160800 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 231 | 20250508 | 160700 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 232 | 20250508 | 160600 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 233 | 20250508 | 160500 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 234 | 20250508 | 160400 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 235 | 20250508 | 160300 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 236 | 20250508 | 160200 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 237 | 20250508 | 160100 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 238 | 20250508 | 160000 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 239 | 20250508 | 155900 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 240 | 20250508 | 155800 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 241 | 20250508 | 155700 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 242 | 20250508 | 155600 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 2812 |
| 243 | 20250508 | 155500 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 244 | 20250508 | 155400 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 245 | 20250508 | 155300 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 246 | 20250508 | 155200 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 247 | 20250508 | 155100 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 248 | 20250508 | 155000 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 249 | 20250508 | 154900 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 250 | 20250508 | 154800 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 251 | 20250508 | 154700 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 252 | 20250508 | 154600 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 253 | 20250508 | 154500 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 254 | 20250508 | 154400 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 255 | 20250508 | 154300 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 256 | 20250508 | 154200 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 257 | 20250508 | 154100 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 258 | 20250508 | 154000 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 259 | 20250508 | 153900 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 260 | 20250508 | 153800 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 261 | 20250508 | 153700 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 262 | 20250508 | 153600 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 263 | 20250508 | 153500 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 264 | 20250508 | 153400 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 265 | 20250508 | 153300 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 266 | 20250508 | 153200 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 267 | 20250508 | 153100 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 268 | 20250508 | 153000 | 4940683950 | 33800 | 33800 | 33800 | 33800 | 2812 |
| 269 | 20250508 | 152900 | 4845638350 | 33850 | 33850 | 33850 | 33850 | 0 |
| 270 | 20250508 | 152800 | 4845638350 | 33850 | 33850 | 33850 | 33850 | 0 |
| 271 | 20250508 | 152700 | 4845638350 | 33850 | 33850 | 33850 | 33850 | 0 |
| 272 | 20250508 | 152600 | 4845638350 | 33850 | 33850 | 33850 | 33850 | 0 |
| 273 | 20250508 | 152500 | 4845638350 | 33850 | 33850 | 33850 | 33850 | 0 |
| 274 | 20250508 | 152400 | 4845638350 | 33850 | 33850 | 33850 | 33850 | 0 |
| 275 | 20250508 | 152300 | 4845638350 | 33850 | 33850 | 33850 | 33850 | 0 |
| 276 | 20250508 | 152200 | 4845638350 | 33850 | 33850 | 33850 | 33850 | 0 |
| 277 | 20250508 | 152100 | 4845638350 | 33850 | 33850 | 33850 | 33850 | 0 |
| 278 | 20250508 | 152000 | 4845638350 | 33850 | 33850 | 33850 | 33850 | 0 |
| 279 | 20250508 | 151900 | 4845638350 | 33850 | 33750 | 33950 | 33700 | 1072 |
| 280 | 20250508 | 151800 | 4809353000 | 33750 | 33650 | 33750 | 33650 | 1174 |
| 281 | 20250508 | 151700 | 4769792550 | 33650 | 33700 | 33700 | 33650 | 210 |
| 282 | 20250508 | 151600 | 4762719925 | 33700 | 33650 | 33700 | 33650 | 998 |
| 283 | 20250508 | 151500 | 4729118625 | 33700 | 33700 | 33750 | 33650 | 1709 |
| 284 | 20250508 | 151400 | 4671527025 | 33750 | 33700 | 33750 | 33700 | 65 |
| 285 | 20250508 | 151300 | 4669334525 | 33750 | 33700 | 33750 | 33700 | 770 |
| 286 | 20250508 | 151200 | 4643359675 | 33700 | 33700 | 33750 | 33700 | 183 |
| 287 | 20250508 | 151100 | 4637184725 | 33700 | 33700 | 33750 | 33700 | 230 |
| 288 | 20250508 | 151000 | 4629431625 | 33700 | 33700 | 33750 | 33700 | 185 |
| 289 | 20250508 | 150900 | 4623193625 | 33700 | 33650 | 33700 | 33650 | 776 |
| 290 | 20250508 | 150800 | 4597047975 | 33650 | 33700 | 33750 | 33650 | 1269 |
| 291 | 20250508 | 150700 | 4554281675 | 33700 | 33750 | 33750 | 33700 | 58 |
| 292 | 20250508 | 150600 | 4552325375 | 33700 | 33700 | 33750 | 33700 | 513 |
| 293 | 20250508 | 150500 | 4535012875 | 33700 | 33750 | 33750 | 33700 | 279 |
| 294 | 20250508 | 150400 | 4525604375 | 33750 | 33700 | 33750 | 33700 | 177 |
| 295 | 20250508 | 150300 | 4519639225 | 33750 | 33750 | 33750 | 33750 | 97 |
| 296 | 20250508 | 150200 | 4516365475 | 33800 | 33700 | 33800 | 33650 | 413 |
| 297 | 20250508 | 150100 | 4502444725 | 33750 | 33700 | 33750 | 33650 | 1281 |
| 298 | 20250508 | 150000 | 4459315475 | 33700 | 33800 | 33800 | 33700 | 783 |
| 299 | 20250508 | 145900 | 4432920075 | 33800 | 33800 | 33850 | 33650 | 2805 |
| 300 | 20250508 | 145800 | 4338342675 | 33800 | 33800 | 33800 | 33800 | 216 |
| 301 | 20250508 | 145700 | 4331041875 | 33800 | 33800 | 33800 | 33800 | 358 |
| 302 | 20250508 | 145600 | 4318941475 | 33800 | 33800 | 33800 | 33750 | 587 |
| 303 | 20250508 | 145500 | 4299118125 | 33750 | 33800 | 33800 | 33750 | 244 |
| 304 | 20250508 | 145400 | 4290878375 | 33800 | 33800 | 33800 | 33800 | 14 |
| 305 | 20250508 | 145300 | 4290405175 | 33800 | 33800 | 33850 | 33750 | 642 |
| 306 | 20250508 | 145200 | 4268722925 | 33800 | 33800 | 33800 | 33750 | 168 |
| 307 | 20250508 | 145100 | 4263052525 | 33800 | 33800 | 33800 | 33800 | 33 |
| 308 | 20250508 | 145000 | 4261937125 | 33800 | 33800 | 33800 | 33750 | 527 |
| 309 | 20250508 | 144900 | 4244148775 | 33850 | 33850 | 33850 | 33850 | 2 |
| 310 | 20250508 | 144800 | 4244081075 | 33850 | 33850 | 33850 | 33850 | 14 |
| 311 | 20250508 | 144700 | 4243607175 | 33800 | 33800 | 33850 | 33800 | 436 |
| 312 | 20250508 | 144600 | 4228869725 | 33850 | 33800 | 33850 | 33800 | 203 |
| 313 | 20250508 | 144500 | 4222008175 | 33800 | 33750 | 33800 | 33750 | 165 |
| 314 | 20250508 | 144400 | 4216438725 | 33800 | 33800 | 33800 | 33750 | 572 |
| 315 | 20250508 | 144300 | 4197133025 | 33800 | 33750 | 33800 | 33750 | 6 |
| 316 | 20250508 | 144200 | 4196930325 | 33800 | 33750 | 33800 | 33750 | 19 |
| 317 | 20250508 | 144100 | 4196288875 | 33800 | 33850 | 33850 | 33750 | 505 |
| 318 | 20250508 | 144000 | 4179219675 | 33850 | 33850 | 33850 | 33800 | 185 |
| 319 | 20250508 | 143900 | 4172965225 | 33850 | 33800 | 33850 | 33800 | 12 |
| 320 | 20250508 | 143800 | 4172559075 | 33850 | 33850 | 33850 | 33750 | 411 |
| 321 | 20250508 | 143700 | 4158677625 | 33850 | 33850 | 33850 | 33800 | 273 |
| 322 | 20250508 | 143600 | 4149445075 | 33850 | 33800 | 33850 | 33800 | 17 |
| 323 | 20250508 | 143500 | 4148869675 | 33850 | 33800 | 33850 | 33750 | 620 |
| 324 | 20250508 | 143400 | 4127935275 | 33800 | 33850 | 33850 | 33800 | 52 |
| 325 | 20250508 | 143300 | 4126177575 | 33800 | 33800 | 33800 | 33800 | 107 |
| 326 | 20250508 | 143200 | 4122560975 | 33800 | 33850 | 33850 | 33800 | 495 |
| 327 | 20250508 | 143100 | 4105829725 | 33800 | 33850 | 33850 | 33800 | 5 |
| 328 | 20250508 | 143000 | 4105660525 | 33800 | 33800 | 33800 | 33800 | 172 |
| 329 | 20250508 | 142900 | 4099846925 | 33750 | 33850 | 33850 | 33750 | 1080 |
| 330 | 20250508 | 142800 | 4063358975 | 33850 | 33800 | 33850 | 33800 | 898 |
| 331 | 20250508 | 142700 | 4032976275 | 33800 | 33750 | 33850 | 33750 | 211 |
| 332 | 20250508 | 142600 | 4025843775 | 33800 | 33800 | 33850 | 33750 | 451 |
| 333 | 20250508 | 142500 | 4010604375 | 33800 | 33800 | 33850 | 33750 | 265 |
| 334 | 20250508 | 142400 | 4001647600 | 33800 | 33800 | 33800 | 33750 | 193 |
| 335 | 20250508 | 142300 | 3995126700 | 33800 | 33800 | 33800 | 33750 | 938 |
| 336 | 20250508 | 142200 | 3963455400 | 33800 | 33750 | 33800 | 33750 | 158 |
| 337 | 20250508 | 142100 | 3958115050 | 33750 | 33800 | 33800 | 33750 | 155 |
| 338 | 20250508 | 142000 | 3952881050 | 33700 | 33775 | 33800 | 33700 | 656 |
| 339 | 20250508 | 141900 | 3930759875 | 33800 | 33800 | 33800 | 33800 | 28 |
| 340 | 20250508 | 141800 | 3929813475 | 33800 | 33800 | 33800 | 33800 | 89 |
| 341 | 20250508 | 141700 | 3926805275 | 33800 | 33850 | 33850 | 33700 | 602 |
| 342 | 20250508 | 141600 | 3906486575 | 33800 | 33800 | 33850 | 33750 | 310 |
| 343 | 20250508 | 141500 | 3896013475 | 33750 | 33850 | 33850 | 33750 | 171 |
| 344 | 20250508 | 141400 | 3890237375 | 33850 | 33800 | 33850 | 33750 | 448 |
| 345 | 20250508 | 141300 | 3875104125 | 33850 | 33800 | 33850 | 33800 | 20 |
| 346 | 20250508 | 141200 | 3874427175 | 33850 | 33800 | 33850 | 33800 | 643 |
| 347 | 20250508 | 141100 | 3852692925 | 33800 | 33800 | 33850 | 33750 | 1437 |
| 348 | 20250508 | 141000 | 3804173575 | 33800 | 33850 | 33850 | 33800 | 172 |
| 349 | 20250508 | 140900 | 3798359275 | 33850 | 33850 | 33850 | 33800 | 49 |
| 350 | 20250508 | 140800 | 3796700825 | 33850 | 33850 | 33850 | 33750 | 1129 |
| 351 | 20250508 | 140700 | 3758513225 | 33850 | 33850 | 33850 | 33800 | 98 |
| 352 | 20250508 | 140600 | 3755197225 | 33900 | 33850 | 33900 | 33850 | 5 |
| 353 | 20250508 | 140500 | 3755027775 | 33800 | 33850 | 33900 | 33750 | 666 |
| 354 | 20250508 | 140400 | 3732494575 | 33900 | 33850 | 33900 | 33800 | 2134 |
| 355 | 20250508 | 140300 | 3660268475 | 33850 | 33900 | 33900 | 33850 | 83 |
| 356 | 20250508 | 140200 | 3657458775 | 33850 | 33950 | 33950 | 33800 | 504 |
| 357 | 20250508 | 140100 | 3640413825 | 33900 | 33950 | 33950 | 33900 | 11 |
| 358 | 20250508 | 140000 | 3640040425 | 33800 | 33850 | 33900 | 33800 | 361 |
| 359 | 20250508 | 135900 | 3627808075 | 33800 | 33850 | 33850 | 33750 | 476 |
| 360 | 20250508 | 135800 | 3611736625 | 33900 | 33850 | 33900 | 33850 | 336 |
| 361 | 20250508 | 135700 | 3600361625 | 33750 | 33800 | 33850 | 33750 | 379 |
| 362 | 20250508 | 135600 | 3587559425 | 33750 | 33850 | 33850 | 33750 | 489 |
| 363 | 20250508 | 135500 | 3571044675 | 33750 | 33800 | 33900 | 33750 | 831 |
| 364 | 20250508 | 135400 | 3542958875 | 33800 | 33850 | 33900 | 33700 | 1210 |
| 365 | 20250508 | 135300 | 3502092625 | 33850 | 33900 | 33900 | 33800 | 728 |
| 366 | 20250508 | 135200 | 3477448475 | 33850 | 33900 | 33900 | 33850 | 23 |
| 367 | 20250508 | 135100 | 3476668825 | 33900 | 33850 | 33900 | 33850 | 168 |
| 368 | 20250508 | 135000 | 3470976225 | 33750 | 33900 | 33950 | 33750 | 2137 |
| 369 | 20250508 | 134900 | 3398760075 | 33900 | 33950 | 33950 | 33900 | 356 |
| 370 | 20250508 | 134800 | 3386688625 | 33950 | 33950 | 33950 | 33950 | 35 |
| 371 | 20250508 | 134700 | 3385500375 | 33900 | 33900 | 33950 | 33800 | 534 |
| 372 | 20250508 | 134600 | 3367439775 | 33900 | 33900 | 33950 | 33900 | 513 |
| 373 | 20250508 | 134500 | 3350044175 | 33800 | 33900 | 33950 | 33800 | 715 |
| 374 | 20250508 | 134400 | 3325839425 | 33900 | 33900 | 33900 | 33850 | 551 |
| 375 | 20250508 | 134300 | 3307173875 | 33950 | 33950 | 33950 | 33900 | 115 |
| 376 | 20250508 | 134200 | 3303274675 | 33950 | 33950 | 33950 | 33850 | 142 |
| 377 | 20250508 | 134100 | 3298459075 | 33900 | 33800 | 33900 | 33800 | 543 |
| 378 | 20250508 | 134000 | 3280098875 | 33850 | 34000 | 34000 | 33850 | 2268 |
| 379 | 20250508 | 133900 | 3203193325 | 34000 | 34000 | 34050 | 33950 | 786 |
| 380 | 20250508 | 133800 | 3176469275 | 34000 | 33950 | 34000 | 33850 | 780 |
| 381 | 20250508 | 133700 | 3150023575 | 33950 | 33950 | 33950 | 33950 | 362 |
| 382 | 20250508 | 133600 | 3137733675 | 33950 | 33900 | 33950 | 33850 | 80 |
| 383 | 20250508 | 133500 | 3135021125 | 33800 | 33950 | 34000 | 33800 | 1737 |
| 384 | 20250508 | 133400 | 3076188075 | 33900 | 33950 | 34000 | 33900 | 1086 |
| 385 | 20250508 | 133300 | 3039372075 | 33950 | 34000 | 34000 | 33950 | 1140 |
| 386 | 20250508 | 133200 | 3000664625 | 34000 | 34050 | 34100 | 33950 | 1276 |
| 387 | 20250508 | 133100 | 2957296925 | 34050 | 34100 | 34100 | 34000 | 411 |
| 388 | 20250508 | 133000 | 2943303875 | 34050 | 34050 | 34050 | 34050 | 288 |
| 389 | 20250508 | 132900 | 2933497475 | 34050 | 34050 | 34100 | 34050 | 118 |
| 390 | 20250508 | 132800 | 2929479475 | 34050 | 34050 | 34050 | 34050 | 55 |
| 391 | 20250508 | 132700 | 2927606725 | 34100 | 34100 | 34100 | 34000 | 1195 |
| 392 | 20250508 | 132600 | 2886884525 | 34150 | 34150 | 34150 | 34150 | 82 |
| 393 | 20250508 | 132500 | 2884084225 | 34100 | 34100 | 34150 | 34100 | 368 |
| 394 | 20250508 | 132400 | 2871535375 | 34150 | 34100 | 34150 | 34100 | 368 |
| 395 | 20250508 | 132300 | 2858984375 | 34100 | 34175 | 34175 | 34100 | 217 |
| 396 | 20250508 | 132200 | 2851576075 | 34150 | 34150 | 34150 | 34150 | 83 |
| 397 | 20250508 | 132100 | 2848741625 | 34150 | 34150 | 34150 | 34150 | 34 |
| 398 | 20250508 | 132000 | 2847580525 | 34100 | 34200 | 34200 | 34100 | 677 |
| 399 | 20250508 | 131900 | 2824457875 | 34200 | 34200 | 34200 | 34200 | 3 |
| 400 | 20250508 | 131800 | 2824355275 | 34200 | 34200 | 34200 | 34200 | 161 |
| 401 | 20250508 | 131700 | 2818849075 | 34250 | 34200 | 34250 | 34200 | 327 |
| 402 | 20250508 | 131600 | 2807658675 | 34200 | 34200 | 34200 | 34200 | 4 |
| 403 | 20250508 | 131500 | 2807521875 | 34200 | 34200 | 34200 | 34150 | 301 |
| 404 | 20250508 | 131400 | 2797235625 | 34200 | 34200 | 34200 | 34200 | 0 |
| 405 | 20250508 | 131300 | 2797235625 | 34200 | 34200 | 34200 | 34150 | 162 |
| 406 | 20250508 | 131200 | 2791695275 | 34250 | 34200 | 34250 | 34200 | 111 |
| 407 | 20250508 | 131100 | 2787898425 | 34150 | 34150 | 34150 | 34150 | 108 |
| 408 | 20250508 | 131000 | 2784210225 | 34150 | 34150 | 34150 | 34100 | 275 |
| 409 | 20250508 | 130900 | 2774819125 | 34150 | 34150 | 34150 | 34100 | 459 |
| 410 | 20250508 | 130800 | 2759144325 | 34100 | 34200 | 34200 | 34100 | 64 |
| 411 | 20250508 | 130700 | 2756958725 | 34150 | 34150 | 34150 | 34150 | 300 |
| 412 | 20250508 | 130600 | 2746713725 | 34200 | 34200 | 34200 | 34150 | 12 |
| 413 | 20250508 | 130500 | 2746303375 | 34150 | 34200 | 34200 | 34150 | 163 |
| 414 | 20250508 | 130400 | 2740736825 | 34200 | 34150 | 34200 | 34150 | 9 |
| 415 | 20250508 | 130300 | 2740429075 | 34200 | 34200 | 34200 | 34200 | 32 |
| 416 | 20250508 | 130200 | 2739334675 | 34200 | 34150 | 34200 | 34150 | 14 |
| 417 | 20250508 | 130100 | 2738855925 | 34150 | 34100 | 34150 | 34100 | 312 |
| 418 | 20250508 | 130000 | 2728208325 | 34100 | 34100 | 34100 | 34100 | 217 |
| 419 | 20250508 | 125900 | 2720808625 | 34050 | 34150 | 34150 | 34050 | 367 |
| 420 | 20250508 | 125800 | 2708306475 | 34100 | 34150 | 34150 | 34100 | 115 |
| 421 | 20250508 | 125700 | 2704384200 | 34150 | 34150 | 34150 | 34125 | 25 |
| 422 | 20250508 | 125600 | 2703530525 | 34150 | 34100 | 34150 | 34100 | 310 |
| 423 | 20250508 | 125500 | 2692954025 | 34150 | 34100 | 34150 | 34100 | 136 |
| 424 | 20250508 | 125400 | 2688314675 | 34100 | 34100 | 34100 | 34100 | 1 |
| 425 | 20250508 | 125300 | 2688280575 | 34200 | 34200 | 34200 | 34200 | 32 |
| 426 | 20250508 | 125200 | 2687186175 | 34150 | 34150 | 34150 | 34150 | 12 |
| 427 | 20250508 | 125100 | 2686776375 | 34150 | 34200 | 34200 | 34150 | 23 |
| 428 | 20250508 | 125000 | 2685989875 | 34100 | 34100 | 34100 | 34100 | 144 |
| 429 | 20250508 | 124900 | 2681079475 | 34100 | 34200 | 34200 | 34100 | 112 |
| 430 | 20250508 | 124800 | 2677259175 | 34200 | 34100 | 34200 | 34100 | 26 |
| 431 | 20250508 | 124700 | 2676370475 | 34150 | 34150 | 34150 | 34150 | 106 |
| 432 | 20250508 | 124600 | 2672750575 | 34150 | 34150 | 34150 | 34150 | 30 |
| 433 | 20250508 | 124500 | 2671726075 | 34000 | 34100 | 34100 | 34000 | 2328 |
| 434 | 20250508 | 124400 | 2592489625 | 34150 | 34150 | 34150 | 34150 | 22 |
| 435 | 20250508 | 124300 | 2591738325 | 34150 | 34150 | 34150 | 34100 | 14 |
| 436 | 20250508 | 124200 | 2591260275 | 34125 | 34100 | 34150 | 34100 | 87 |
| 437 | 20250508 | 124100 | 2588290900 | 34100 | 34100 | 34100 | 34100 | 5 |
| 438 | 20250508 | 124000 | 2588120400 | 34050 | 34150 | 34150 | 34050 | 250 |
| 439 | 20250508 | 123900 | 2579602450 | 34200 | 34100 | 34200 | 34100 | 154 |
| 440 | 20250508 | 123800 | 2574349050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 441 | 20250508 | 123700 | 2574349050 | 34200 | 34100 | 34200 | 34100 | 163 |
| 442 | 20250508 | 123600 | 2568788650 | 34050 | 34100 | 34150 | 34050 | 205 |
| 443 | 20250508 | 123500 | 2561798000 | 34050 | 34100 | 34200 | 34050 | 273 |
| 444 | 20250508 | 123400 | 2552489250 | 34100 | 34100 | 34100 | 34100 | 1 |
| 445 | 20250508 | 123300 | 2552455150 | 34200 | 34200 | 34200 | 34200 | 21 |
| 446 | 20250508 | 123200 | 2551736950 | 34050 | 34100 | 34100 | 34050 | 166 |
| 447 | 20250508 | 123100 | 2546076600 | 34150 | 34200 | 34200 | 34150 | 24 |
| 448 | 20250508 | 123000 | 2545255950 | 34150 | 34100 | 34150 | 34050 | 155 |
| 449 | 20250508 | 122900 | 2539972950 | 34100 | 34100 | 34100 | 34100 | 1 |
| 450 | 20250508 | 122800 | 2539938850 | 34150 | 34150 | 34150 | 34150 | 35 |
| 451 | 20250508 | 122700 | 2538743600 | 34150 | 34150 | 34150 | 34150 | 1 |
| 452 | 20250508 | 122600 | 2538709450 | 34100 | 34150 | 34200 | 34100 | 98 |
| 453 | 20250508 | 122500 | 2535361950 | 34100 | 34100 | 34150 | 34100 | 145 |
| 454 | 20250508 | 122400 | 2530416900 | 34200 | 34200 | 34200 | 34200 | 64 |
| 455 | 20250508 | 122300 | 2528228100 | 34200 | 34050 | 34200 | 34050 | 2 |
| 456 | 20250508 | 122200 | 2528159850 | 34200 | 34150 | 34200 | 34150 | 21 |
| 457 | 20250508 | 122100 | 2527442650 | 34050 | 33950 | 34100 | 33950 | 28 |
| 458 | 20250508 | 122000 | 2526490100 | 34000 | 34200 | 34450 | 33900 | 25696 |
| 459 | 20250508 | 121900 | 1651858150 | 34150 | 34200 | 34200 | 34150 | 37 |
| 460 | 20250508 | 121800 | 1650592900 | 34200 | 34200 | 34200 | 34175 | 36 |
| 461 | 20250508 | 121700 | 1649361750 | 34200 | 34200 | 34200 | 34200 | 26 |
| 462 | 20250508 | 121600 | 1648472550 | 34150 | 34150 | 34150 | 34150 | 1 |
| 463 | 20250508 | 121500 | 1648438400 | 34150 | 34200 | 34300 | 34150 | 193 |
| 464 | 20250508 | 121400 | 1641842050 | 34200 | 34200 | 34200 | 34200 | 92 |
| 465 | 20250508 | 121300 | 1638695650 | 34200 | 34200 | 34300 | 34200 | 73 |
| 466 | 20250508 | 121200 | 1636197000 | 34150 | 34150 | 34300 | 34150 | 142 |
| 467 | 20250508 | 121100 | 1631346275 | 34150 | 34150 | 34150 | 34150 | 1 |
| 468 | 20250508 | 121000 | 1631312125 | 34300 | 34250 | 34300 | 34150 | 304 |
| 469 | 20250508 | 120900 | 1620912675 | 34250 | 34200 | 34250 | 34150 | 919 |
| 470 | 20250508 | 120800 | 1589481425 | 34200 | 34200 | 34250 | 34200 | 142 |
| 471 | 20250508 | 120700 | 1584623975 | 34250 | 34200 | 34250 | 34200 | 686 |
| 472 | 20250508 | 120600 | 1561162225 | 34200 | 34250 | 34250 | 34200 | 22 |
| 473 | 20250508 | 120500 | 1560408775 | 34150 | 34250 | 34300 | 34150 | 1024 |
| 474 | 20250508 | 120400 | 1525414625 | 34200 | 34250 | 34250 | 34200 | 27 |
| 475 | 20250508 | 120300 | 1524489925 | 34200 | 34200 | 34200 | 34200 | 0 |
| 476 | 20250508 | 120200 | 1524489925 | 34200 | 34250 | 34250 | 34200 | 50 |
| 477 | 20250508 | 120100 | 1522777475 | 34250 | 34250 | 34250 | 34250 | 7 |
| 478 | 20250508 | 120000 | 1522537725 | 34200 | 34250 | 34250 | 34200 | 221 |
| 479 | 20250508 | 115900 | 1514977025 | 34250 | 34250 | 34300 | 34250 | 148 |
| 480 | 20250508 | 115800 | 1509906975 | 34250 | 34250 | 34250 | 34250 | 0 |
| 481 | 20250508 | 115700 | 1509906975 | 34250 | 34300 | 34300 | 34250 | 22 |
| 482 | 20250508 | 115600 | 1509152425 | 34200 | 34200 | 34200 | 34200 | 0 |
| 483 | 20250508 | 115500 | 1509152425 | 34200 | 34300 | 34300 | 34200 | 169 |
| 484 | 20250508 | 115400 | 1503367275 | 34250 | 34250 | 34250 | 34250 | 2 |
| 485 | 20250508 | 115300 | 1503298775 | 34200 | 34200 | 34200 | 34150 | 199 |
| 486 | 20250508 | 115200 | 1496493025 | 34200 | 34200 | 34200 | 34200 | 7 |
| 487 | 20250508 | 115100 | 1496253625 | 34200 | 34200 | 34300 | 34200 | 1969 |
| 488 | 20250508 | 115000 | 1428909225 | 34200 | 34250 | 34250 | 34150 | 1202 |
| 489 | 20250508 | 114900 | 1387807625 | 34250 | 34250 | 34250 | 34250 | 0 |
| 490 | 20250508 | 114800 | 1387807625 | 34250 | 34250 | 34300 | 34250 | 160 |
| 491 | 20250508 | 114700 | 1382326575 | 34300 | 34300 | 34300 | 34300 | 0 |
| 492 | 20250508 | 114600 | 1382326575 | 34300 | 34250 | 34300 | 34250 | 127 |
| 493 | 20250508 | 114500 | 1377975775 | 34200 | 34250 | 34275 | 34200 | 160 |
| 494 | 20250508 | 114400 | 1372503050 | 34250 | 34300 | 34300 | 34200 | 252 |
| 495 | 20250508 | 114300 | 1363875900 | 34250 | 34250 | 34250 | 34250 | 116 |
| 496 | 20250508 | 114200 | 1359902900 | 34300 | 34300 | 34300 | 34300 | 0 |
| 497 | 20250508 | 114100 | 1359902900 | 34300 | 34350 | 34350 | 34250 | 28 |
| 498 | 20250508 | 114000 | 1358942250 | 34250 | 34350 | 34350 | 34250 | 308 |
| 499 | 20250508 | 113900 | 1348385250 | 34350 | 34250 | 34350 | 34250 | 144 |
| 500 | 20250508 | 113800 | 1343444700 | 34300 | 34250 | 34300 | 34250 | 17 |
| 501 | 20250508 | 113700 | 1342862100 | 34300 | 34200 | 34300 | 34200 | 159 |
| 502 | 20250508 | 113600 | 1337421800 | 34300 | 34250 | 34300 | 34250 | 61 |
| 503 | 20250508 | 113500 | 1335329550 | 34200 | 34300 | 34300 | 34200 | 168 |
| 504 | 20250508 | 113400 | 1329580100 | 34250 | 34250 | 34250 | 34250 | 1 |
| 505 | 20250508 | 113300 | 1329545850 | 34300 | 34300 | 34300 | 34300 | 27 |
| 506 | 20250508 | 113200 | 1328619750 | 34250 | 34250 | 34250 | 34250 | 29 |
| 507 | 20250508 | 113100 | 1327626500 | 34250 | 34250 | 34250 | 34250 | 0 |
| 508 | 20250508 | 113000 | 1327626500 | 34250 | 34250 | 34300 | 34200 | 186 |
| 509 | 20250508 | 112900 | 1321259950 | 34250 | 34250 | 34250 | 34250 | 4 |
| 510 | 20250508 | 112800 | 1321122950 | 34250 | 34250 | 34300 | 34250 | 197 |
| 511 | 20250508 | 112700 | 1314374650 | 34200 | 34200 | 34200 | 34200 | 1 |
| 512 | 20250508 | 112600 | 1314340450 | 34250 | 34200 | 34300 | 34200 | 144 |
| 513 | 20250508 | 112500 | 1309407650 | 34200 | 34250 | 34250 | 34200 | 264 |
| 514 | 20250508 | 112400 | 1300370400 | 34300 | 34300 | 34300 | 34300 | 517 |
| 515 | 20250508 | 112300 | 1282637300 | 34300 | 34250 | 34300 | 34250 | 61 |
| 516 | 20250508 | 112200 | 1280545650 | 34250 | 34300 | 34300 | 34250 | 50 |
| 517 | 20250508 | 112100 | 1278832650 | 34300 | 34250 | 34300 | 34250 | 181 |
| 518 | 20250508 | 112000 | 1272632350 | 34250 | 34250 | 34250 | 34150 | 159 |
| 519 | 20250508 | 111900 | 1267194500 | 34250 | 34300 | 34300 | 34250 | 299 |
| 520 | 20250508 | 111800 | 1256952700 | 34250 | 34250 | 34250 | 34200 | 21 |
| 521 | 20250508 | 111700 | 1256233500 | 34200 | 34300 | 34300 | 34200 | 208 |
| 522 | 20250508 | 111600 | 1249117550 | 34250 | 34200 | 34250 | 34200 | 51 |
| 523 | 20250508 | 111500 | 1247370850 | 34300 | 34300 | 34300 | 34200 | 173 |
| 524 | 20250508 | 111400 | 1241451100 | 34250 | 34300 | 34350 | 34200 | 415 |
| 525 | 20250508 | 111300 | 1227248250 | 34300 | 34200 | 34350 | 34200 | 3169 |
| 526 | 20250508 | 111200 | 1118844900 | 34350 | 34200 | 34350 | 34200 | 50 |
| 527 | 20250508 | 111100 | 1117131200 | 34200 | 34200 | 34250 | 34200 | 256 |
| 528 | 20250508 | 111000 | 1108370500 | 34300 | 34300 | 34350 | 34100 | 1432 |
| 529 | 20250508 | 110900 | 1059446450 | 34300 | 34350 | 34350 | 34300 | 54 |
| 530 | 20250508 | 110800 | 1057592700 | 34350 | 34300 | 34450 | 34100 | 915 |
| 531 | 20250508 | 110700 | 1026289300 | 34450 | 34450 | 34450 | 34250 | 4822 |
| 532 | 20250508 | 110600 | 860804900 | 34450 | 34450 | 34450 | 34450 | 46 |
| 533 | 20250508 | 110500 | 859220200 | 34400 | 34450 | 34450 | 34400 | 638 |
| 534 | 20250508 | 110400 | 837248450 | 34450 | 34500 | 34500 | 34450 | 192 |
| 535 | 20250508 | 110300 | 830633000 | 34500 | 34500 | 34500 | 34500 | 489 |
| 536 | 20250508 | 110200 | 813762500 | 34500 | 34550 | 34550 | 34500 | 104 |
| 537 | 20250508 | 110100 | 810169350 | 34600 | 34600 | 34600 | 34550 | 44 |
| 538 | 20250508 | 110000 | 808648100 | 34550 | 34650 | 34650 | 34550 | 169 |
| 539 | 20250508 | 105900 | 802807350 | 34550 | 34650 | 34650 | 34550 | 78 |
| 540 | 20250508 | 105800 | 800109750 | 34650 | 34500 | 34650 | 34500 | 378 |
| 541 | 20250508 | 105700 | 787030300 | 34650 | 34650 | 34650 | 34650 | 32 |
| 542 | 20250508 | 105600 | 785921500 | 34650 | 34650 | 34650 | 34650 | 8 |
| 543 | 20250508 | 105500 | 785644300 | 34500 | 34500 | 34650 | 34500 | 203 |
| 544 | 20250508 | 105400 | 778635050 | 34600 | 34650 | 34650 | 34550 | 27 |
| 545 | 20250508 | 105300 | 777700850 | 34650 | 34650 | 34650 | 34500 | 8 |
| 546 | 20250508 | 105200 | 777423900 | 34650 | 34650 | 34650 | 34650 | 30 |
| 547 | 20250508 | 105100 | 776384400 | 34650 | 34600 | 34650 | 34500 | 6 |
| 548 | 20250508 | 105000 | 776176800 | 34550 | 34600 | 34600 | 34500 | 204 |
| 549 | 20250508 | 104900 | 769131700 | 34600 | 34600 | 34600 | 34600 | 29 |
| 550 | 20250508 | 104800 | 768128300 | 34600 | 34600 | 34600 | 34550 | 43 |
| 551 | 20250508 | 104700 | 766640550 | 34600 | 34600 | 34600 | 34600 | 19 |
| 552 | 20250508 | 104600 | 765983150 | 34600 | 34600 | 34600 | 34500 | 55 |
| 553 | 20250508 | 104500 | 764080500 | 34600 | 34600 | 34600 | 34500 | 174 |
| 554 | 20250508 | 104400 | 758075050 | 34600 | 34600 | 34600 | 34500 | 28 |
| 555 | 20250508 | 104300 | 757106650 | 34600 | 34550 | 34600 | 34550 | 67 |
| 556 | 20250508 | 104200 | 754790100 | 34550 | 34550 | 34550 | 34500 | 22 |
| 557 | 20250508 | 104100 | 754030450 | 34500 | 34550 | 34600 | 34500 | 53 |
| 558 | 20250508 | 104000 | 752197550 | 34500 | 34600 | 34650 | 34500 | 165 |
| 559 | 20250508 | 103900 | 746499850 | 34600 | 34600 | 34650 | 34550 | 50 |
| 560 | 20250508 | 103800 | 744767550 | 34600 | 34600 | 34650 | 34600 | 32 |
| 561 | 20250508 | 103700 | 743659800 | 34600 | 34550 | 34600 | 34500 | 95 |
| 562 | 20250508 | 103600 | 740377200 | 34550 | 34550 | 34550 | 34550 | 42 |
| 563 | 20250508 | 103500 | 738926100 | 34550 | 34550 | 34600 | 34500 | 489 |
| 564 | 20250508 | 103400 | 722030550 | 34600 | 34600 | 34600 | 34600 | 27 |
| 565 | 20250508 | 103300 | 721096350 | 34600 | 34600 | 34600 | 34600 | 35 |
| 566 | 20250508 | 103200 | 719885350 | 34600 | 34650 | 34650 | 34600 | 61 |
| 567 | 20250508 | 103100 | 717774050 | 34600 | 34600 | 34600 | 34600 | 17 |
| 568 | 20250508 | 103000 | 717185850 | 34600 | 34650 | 34650 | 34500 | 258 |
| 569 | 20250508 | 102900 | 708269750 | 34650 | 34600 | 34650 | 34600 | 18 |
| 570 | 20250508 | 102800 | 707646350 | 34650 | 34600 | 34650 | 34550 | 45 |
| 571 | 20250508 | 102700 | 706088250 | 34600 | 34600 | 34600 | 34600 | 10 |
| 572 | 20250508 | 102600 | 705742250 | 34550 | 34550 | 34550 | 34550 | 32 |
| 573 | 20250508 | 102500 | 704636650 | 34550 | 34650 | 34650 | 34500 | 345 |
| 574 | 20250508 | 102400 | 692712600 | 34650 | 34650 | 34650 | 34600 | 77 |
| 575 | 20250508 | 102300 | 690048050 | 34650 | 34650 | 34650 | 34650 | 41 |
| 576 | 20250508 | 102200 | 688627400 | 34650 | 34650 | 34650 | 34650 | 9 |
| 577 | 20250508 | 102100 | 688315550 | 34650 | 34600 | 34650 | 34600 | 43 |
| 578 | 20250508 | 102000 | 686825800 | 34550 | 34650 | 34650 | 34550 | 157 |
| 579 | 20250508 | 101900 | 681397900 | 34650 | 34650 | 34650 | 34600 | 37 |
| 580 | 20250508 | 101800 | 680116350 | 34650 | 34650 | 34650 | 34650 | 11 |
| 581 | 20250508 | 101700 | 679735200 | 34600 | 34600 | 34600 | 34600 | 48 |
| 582 | 20250508 | 101600 | 678074400 | 34600 | 34600 | 34600 | 34600 | 67 |
| 583 | 20250508 | 101500 | 675756200 | 34650 | 34600 | 34650 | 34550 | 237 |
| 584 | 20250508 | 101400 | 667563100 | 34600 | 34600 | 34650 | 34600 | 470 |
| 585 | 20250508 | 101300 | 651300800 | 34650 | 34650 | 34650 | 34600 | 185 |
| 586 | 20250508 | 101200 | 644899500 | 34700 | 34650 | 34700 | 34650 | 150 |
| 587 | 20250508 | 101100 | 639701000 | 34700 | 34750 | 34850 | 34700 | 112 |
| 588 | 20250508 | 101000 | 635805150 | 34750 | 34750 | 34750 | 34700 | 46 |
| 589 | 20250508 | 100900 | 634206950 | 34600 | 34700 | 34700 | 34600 | 181 |
| 590 | 20250508 | 100800 | 627938300 | 34700 | 34650 | 34750 | 34650 | 123 |
| 591 | 20250508 | 100700 | 623674150 | 34750 | 34750 | 34750 | 34750 | 5 |
| 592 | 20250508 | 100600 | 623500400 | 34650 | 34750 | 34750 | 34650 | 24 |
| 593 | 20250508 | 100500 | 622666600 | 34600 | 34600 | 34600 | 34600 | 215 |
| 594 | 20250508 | 100400 | 615227600 | 34650 | 34700 | 34700 | 34650 | 27 |
| 595 | 20250508 | 100300 | 614291850 | 34650 | 34650 | 34650 | 34650 | 60 |
| 596 | 20250508 | 100200 | 612212850 | 34650 | 34650 | 34650 | 34650 | 129 |
| 597 | 20250508 | 100100 | 607743000 | 34650 | 34750 | 34750 | 34600 | 1823 |
| 598 | 20250508 | 100000 | 544581150 | 34750 | 34800 | 34800 | 34700 | 24 |
| 599 | 20250508 | 095900 | 543747100 | 34850 | 34750 | 34850 | 34700 | 176 |
| 600 | 20250508 | 095800 | 537622350 | 34800 | 34800 | 34800 | 34750 | 57 |
| 601 | 20250508 | 095700 | 535638800 | 34750 | 34750 | 34800 | 34750 | 188 |
| 602 | 20250508 | 095600 | 529096650 | 34750 | 34750 | 34750 | 34700 | 113 |
| 603 | 20250508 | 095500 | 525169950 | 34600 | 34700 | 34700 | 34600 | 114 |
| 604 | 20250508 | 095400 | 521219850 | 34700 | 34700 | 34700 | 34650 | 66 |
| 605 | 20250508 | 095300 | 518929700 | 34700 | 34700 | 34700 | 34650 | 24 |
| 606 | 20250508 | 095200 | 518096950 | 34700 | 34700 | 34700 | 34650 | 51 |
| 607 | 20250508 | 095100 | 516327800 | 34700 | 34650 | 34700 | 34600 | 11 |
| 608 | 20250508 | 095000 | 515946550 | 34600 | 34700 | 34750 | 34600 | 426 |
| 609 | 20250508 | 094900 | 501167350 | 34700 | 34700 | 34750 | 34700 | 74 |
| 610 | 20250508 | 094800 | 498598750 | 34700 | 34750 | 34750 | 34700 | 40 |
| 611 | 20250508 | 094700 | 497209550 | 34750 | 34750 | 34750 | 34650 | 127 |
| 612 | 20250508 | 094600 | 492806700 | 34750 | 34750 | 34750 | 34700 | 125 |
| 613 | 20250508 | 094500 | 488463000 | 34650 | 34700 | 34700 | 34650 | 69 |
| 614 | 20250508 | 094400 | 486070000 | 34700 | 34650 | 34700 | 34650 | 29 |
| 615 | 20250508 | 094300 | 485064100 | 34650 | 34650 | 34650 | 34600 | 72 |
| 616 | 20250508 | 094200 | 482569350 | 34650 | 34650 | 34650 | 34600 | 340 |
| 617 | 20250508 | 094100 | 470804600 | 34650 | 34700 | 34750 | 34650 | 84 |
| 618 | 20250508 | 094000 | 467891600 | 34700 | 34700 | 34750 | 34650 | 112 |
| 619 | 20250508 | 093900 | 464004750 | 34650 | 34750 | 34850 | 34650 | 72 |
| 620 | 20250508 | 093800 | 461502400 | 34750 | 34850 | 34850 | 34700 | 21 |
| 621 | 20250508 | 093700 | 460772150 | 34850 | 34800 | 34850 | 34800 | 44 |
| 622 | 20250508 | 093600 | 459239550 | 34750 | 34750 | 34800 | 34750 | 11 |
| 623 | 20250508 | 093500 | 458857150 | 34600 | 34750 | 34800 | 34600 | 376 |
| 624 | 20250508 | 093400 | 445824950 | 34750 | 34750 | 34750 | 34650 | 240 |
| 625 | 20250508 | 093300 | 437503500 | 34700 | 34700 | 34700 | 34650 | 118 |
| 626 | 20250508 | 093200 | 433410150 | 34700 | 34750 | 34750 | 34700 | 54 |
| 627 | 20250508 | 093100 | 431534750 | 34700 | 34750 | 34800 | 34650 | 173 |
| 628 | 20250508 | 093000 | 425527350 | 34800 | 34800 | 34900 | 34800 | 160 |
| 629 | 20250508 | 092900 | 419957250 | 34850 | 34850 | 34900 | 34850 | 18 |
| 630 | 20250508 | 092800 | 419329800 | 34900 | 34900 | 34950 | 34900 | 105 |
| 631 | 20250508 | 092700 | 415661850 | 34800 | 34900 | 34900 | 34800 | 80 |
| 632 | 20250508 | 092600 | 412873850 | 34950 | 34900 | 34950 | 34850 | 116 |
| 633 | 20250508 | 092500 | 408829350 | 34950 | 34950 | 34950 | 34850 | 205 |
| 634 | 20250508 | 092400 | 401672250 | 34950 | 34950 | 35000 | 34950 | 43 |
| 635 | 20250508 | 092300 | 400169250 | 35000 | 34850 | 35050 | 34850 | 387 |
| 636 | 20250508 | 092200 | 386642150 | 34800 | 34900 | 34900 | 34800 | 230 |
| 637 | 20250508 | 092100 | 378625500 | 34925 | 35000 | 35000 | 34925 | 167 |
| 638 | 20250508 | 092000 | 372788150 | 34950 | 35000 | 35000 | 34600 | 976 |
| 639 | 20250508 | 091900 | 338881400 | 34900 | 35100 | 35100 | 34900 | 452 |
| 640 | 20250508 | 091800 | 323067750 | 35100 | 35000 | 35150 | 35000 | 508 |
| 641 | 20250508 | 091700 | 305244350 | 35050 | 34950 | 35050 | 34950 | 107 |
| 642 | 20250508 | 091600 | 301504000 | 34900 | 35050 | 35050 | 34900 | 818 |
| 643 | 20250508 | 091500 | 272875450 | 35100 | 34950 | 35100 | 34900 | 388 |
| 644 | 20250508 | 091400 | 259293200 | 34950 | 35050 | 35050 | 34950 | 140 |
| 645 | 20250508 | 091300 | 254399000 | 35000 | 35000 | 35050 | 35000 | 352 |
| 646 | 20250508 | 091200 | 242078850 | 35000 | 34950 | 35100 | 34950 | 2584 |
| 647 | 20250508 | 091100 | 151628100 | 34950 | 34850 | 35000 | 34800 | 746 |
| 648 | 20250508 | 091000 | 125585900 | 34900 | 34800 | 34900 | 34800 | 253 |
| 649 | 20250508 | 090900 | 116761300 | 34700 | 34750 | 34800 | 34650 | 99 |
| 650 | 20250508 | 090800 | 113321750 | 34750 | 34750 | 34750 | 34600 | 17 |
| 651 | 20250508 | 090700 | 112731300 | 34600 | 34650 | 34650 | 34550 | 145 |
| 652 | 20250508 | 090600 | 107715750 | 34650 | 34700 | 34700 | 34600 | 323 |
| 653 | 20250508 | 090500 | 96538050 | 34600 | 34800 | 34850 | 34600 | 41 |
| 654 | 20250508 | 090400 | 95116600 | 34900 | 34650 | 34900 | 34550 | 459 |
| 655 | 20250508 | 090300 | 79203850 | 34700 | 34800 | 34800 | 34550 | 867 |
| 656 | 20250508 | 090200 | 49135200 | 34800 | 34850 | 34850 | 34800 | 255 |
| 657 | 20250508 | 090100 | 40249200 | 34800 | 34800 | 34800 | 34800 | 86 |
| 658 | 20250508 | 090000 | 37256400 | 34800 | 35000 | 35000 | 34800 | 1066 |