37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250514 | 202800 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 4174 |
| 3 | 20250514 | 202700 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 4 | 20250514 | 202600 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 5 | 20250514 | 202500 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 6 | 20250514 | 202400 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 7 | 20250514 | 202300 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 8 | 20250514 | 202200 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 9 | 20250514 | 202100 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 10 | 20250514 | 202000 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 11 | 20250514 | 201900 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 12 | 20250514 | 201800 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 13 | 20250514 | 201700 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 14 | 20250514 | 201600 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 15 | 20250514 | 201500 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 16 | 20250514 | 201400 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 17 | 20250514 | 201300 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 18 | 20250514 | 201200 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 19 | 20250514 | 201100 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 20 | 20250514 | 201000 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 21 | 20250514 | 200900 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 22 | 20250514 | 200800 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 23 | 20250514 | 200700 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 24 | 20250514 | 200600 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 25 | 20250514 | 200500 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 26 | 20250514 | 200400 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 27 | 20250514 | 200300 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 28 | 20250514 | 200200 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 29 | 20250514 | 200100 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 30 | 20250514 | 200000 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 31 | 20250514 | 195900 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 32 | 20250514 | 195800 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 4174 |
| 33 | 20250514 | 195700 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 34 | 20250514 | 195600 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 35 | 20250514 | 195500 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 36 | 20250514 | 195400 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 37 | 20250514 | 195300 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 38 | 20250514 | 195200 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 39 | 20250514 | 195100 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 40 | 20250514 | 195000 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 41 | 20250514 | 194900 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 42 | 20250514 | 194800 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 43 | 20250514 | 194700 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 44 | 20250514 | 194600 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 45 | 20250514 | 194500 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 46 | 20250514 | 194400 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 47 | 20250514 | 194300 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 48 | 20250514 | 194200 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 49 | 20250514 | 194100 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 50 | 20250514 | 194000 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 51 | 20250514 | 193900 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 52 | 20250514 | 193800 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 53 | 20250514 | 193700 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 54 | 20250514 | 193600 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 55 | 20250514 | 193500 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 56 | 20250514 | 193400 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 57 | 20250514 | 193300 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 58 | 20250514 | 193200 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 59 | 20250514 | 193100 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 60 | 20250514 | 193000 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 61 | 20250514 | 192900 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 62 | 20250514 | 192800 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 4174 |
| 63 | 20250514 | 192700 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 64 | 20250514 | 192600 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 65 | 20250514 | 192500 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 66 | 20250514 | 192400 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 67 | 20250514 | 192300 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 68 | 20250514 | 192200 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 69 | 20250514 | 192100 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 70 | 20250514 | 192000 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 71 | 20250514 | 191900 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 72 | 20250514 | 191800 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 73 | 20250514 | 191700 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 74 | 20250514 | 191600 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 75 | 20250514 | 191500 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 76 | 20250514 | 191400 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 77 | 20250514 | 191300 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 78 | 20250514 | 191200 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 79 | 20250514 | 191100 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 80 | 20250514 | 191000 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 81 | 20250514 | 190900 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 82 | 20250514 | 190800 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 83 | 20250514 | 190700 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 84 | 20250514 | 190600 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 85 | 20250514 | 190500 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 86 | 20250514 | 190400 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 87 | 20250514 | 190300 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 88 | 20250514 | 190200 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 89 | 20250514 | 190100 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 90 | 20250514 | 190000 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 91 | 20250514 | 185900 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 92 | 20250514 | 185800 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 4174 |
| 93 | 20250514 | 185700 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 94 | 20250514 | 185600 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 95 | 20250514 | 185500 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 96 | 20250514 | 185400 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 97 | 20250514 | 185300 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 98 | 20250514 | 185200 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 99 | 20250514 | 185100 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 100 | 20250514 | 185000 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 101 | 20250514 | 184900 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 102 | 20250514 | 184800 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 103 | 20250514 | 184700 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 104 | 20250514 | 184600 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 105 | 20250514 | 184500 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 106 | 20250514 | 184400 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 107 | 20250514 | 184300 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 108 | 20250514 | 184200 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 109 | 20250514 | 184100 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 110 | 20250514 | 184000 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 111 | 20250514 | 183900 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 112 | 20250514 | 183800 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 113 | 20250514 | 183700 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 114 | 20250514 | 183600 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 115 | 20250514 | 183500 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 116 | 20250514 | 183400 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 117 | 20250514 | 183300 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 118 | 20250514 | 183200 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 119 | 20250514 | 183100 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 120 | 20250514 | 183000 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 121 | 20250514 | 182900 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 122 | 20250514 | 182800 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 4174 |
| 123 | 20250514 | 182700 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 124 | 20250514 | 182600 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 125 | 20250514 | 182500 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 126 | 20250514 | 182400 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 127 | 20250514 | 182300 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 128 | 20250514 | 182200 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 129 | 20250514 | 182100 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 130 | 20250514 | 182000 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 131 | 20250514 | 181900 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 132 | 20250514 | 181800 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 133 | 20250514 | 181700 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 134 | 20250514 | 181600 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 135 | 20250514 | 181500 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 136 | 20250514 | 181400 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 137 | 20250514 | 181300 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 138 | 20250514 | 181200 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 139 | 20250514 | 181100 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 140 | 20250514 | 181000 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 141 | 20250514 | 180900 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 142 | 20250514 | 180800 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 143 | 20250514 | 180700 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 144 | 20250514 | 180600 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 145 | 20250514 | 180500 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 146 | 20250514 | 180400 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 147 | 20250514 | 180300 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 148 | 20250514 | 180200 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 149 | 20250514 | 180100 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 150 | 20250514 | 180000 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 151 | 20250514 | 175900 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 152 | 20250514 | 175800 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 4174 |
| 153 | 20250514 | 175700 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 154 | 20250514 | 175600 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 155 | 20250514 | 175500 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 156 | 20250514 | 175400 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 157 | 20250514 | 175300 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 158 | 20250514 | 175200 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 159 | 20250514 | 175100 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 160 | 20250514 | 175000 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 161 | 20250514 | 174900 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 162 | 20250514 | 174800 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 163 | 20250514 | 174700 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 164 | 20250514 | 174600 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 165 | 20250514 | 174500 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 166 | 20250514 | 174400 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 167 | 20250514 | 174300 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 168 | 20250514 | 174200 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 169 | 20250514 | 174100 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 170 | 20250514 | 174000 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 171 | 20250514 | 173900 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 172 | 20250514 | 173800 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 173 | 20250514 | 173700 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 174 | 20250514 | 173600 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 175 | 20250514 | 173500 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 176 | 20250514 | 173400 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 177 | 20250514 | 173300 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 178 | 20250514 | 173200 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 179 | 20250514 | 173100 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 180 | 20250514 | 173000 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 181 | 20250514 | 172900 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 182 | 20250514 | 172800 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 4174 |
| 183 | 20250514 | 172700 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 184 | 20250514 | 172600 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 185 | 20250514 | 172500 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 186 | 20250514 | 172400 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 187 | 20250514 | 172300 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 188 | 20250514 | 172200 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 189 | 20250514 | 172100 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 190 | 20250514 | 172000 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 191 | 20250514 | 171900 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 192 | 20250514 | 171800 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 193 | 20250514 | 171700 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 194 | 20250514 | 171600 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 195 | 20250514 | 171500 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 196 | 20250514 | 171400 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 197 | 20250514 | 171300 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 198 | 20250514 | 171200 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 199 | 20250514 | 171100 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 200 | 20250514 | 171000 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 201 | 20250514 | 170900 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 202 | 20250514 | 170800 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 203 | 20250514 | 170700 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 204 | 20250514 | 170600 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 205 | 20250514 | 170500 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 206 | 20250514 | 170400 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 207 | 20250514 | 170300 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 208 | 20250514 | 170200 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 209 | 20250514 | 170100 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 210 | 20250514 | 170000 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 211 | 20250514 | 165900 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 212 | 20250514 | 165800 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 4174 |
| 213 | 20250514 | 165700 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 214 | 20250514 | 165600 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 215 | 20250514 | 165500 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 216 | 20250514 | 165400 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 217 | 20250514 | 165300 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 218 | 20250514 | 165200 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 219 | 20250514 | 165100 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 220 | 20250514 | 165000 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 221 | 20250514 | 164900 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 222 | 20250514 | 164800 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 223 | 20250514 | 164700 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 224 | 20250514 | 164600 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 225 | 20250514 | 164500 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 226 | 20250514 | 164400 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 227 | 20250514 | 164300 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 228 | 20250514 | 164200 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 229 | 20250514 | 164100 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 230 | 20250514 | 164000 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 231 | 20250514 | 163900 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 232 | 20250514 | 163800 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 233 | 20250514 | 163700 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 234 | 20250514 | 163600 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 235 | 20250514 | 163500 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 236 | 20250514 | 163400 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 237 | 20250514 | 163300 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 238 | 20250514 | 163200 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 239 | 20250514 | 163100 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 240 | 20250514 | 163000 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 241 | 20250514 | 162900 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 242 | 20250514 | 162800 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 4174 |
| 243 | 20250514 | 162700 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 244 | 20250514 | 162600 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 245 | 20250514 | 162500 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 246 | 20250514 | 162400 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 247 | 20250514 | 162300 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 248 | 20250514 | 162200 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 249 | 20250514 | 162100 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 250 | 20250514 | 162000 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 251 | 20250514 | 161900 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 252 | 20250514 | 161800 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 253 | 20250514 | 161700 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 254 | 20250514 | 161600 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 255 | 20250514 | 161500 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 256 | 20250514 | 161400 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 257 | 20250514 | 161300 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 258 | 20250514 | 161200 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 259 | 20250514 | 161100 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 260 | 20250514 | 161000 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 261 | 20250514 | 160900 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 262 | 20250514 | 160800 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 263 | 20250514 | 160700 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 264 | 20250514 | 160600 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 265 | 20250514 | 160500 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 266 | 20250514 | 160400 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 267 | 20250514 | 160300 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 268 | 20250514 | 160200 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 269 | 20250514 | 160100 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 270 | 20250514 | 160000 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 271 | 20250514 | 155900 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 272 | 20250514 | 155800 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 4174 |
| 273 | 20250514 | 155700 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 274 | 20250514 | 155600 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 275 | 20250514 | 155500 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 276 | 20250514 | 155400 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 277 | 20250514 | 155300 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 278 | 20250514 | 155200 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 279 | 20250514 | 155100 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 280 | 20250514 | 155000 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 281 | 20250514 | 154900 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 282 | 20250514 | 154800 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 283 | 20250514 | 154700 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 284 | 20250514 | 154600 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 285 | 20250514 | 154500 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 286 | 20250514 | 154400 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 287 | 20250514 | 154300 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 288 | 20250514 | 154200 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 289 | 20250514 | 154100 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 290 | 20250514 | 154000 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 291 | 20250514 | 153900 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 292 | 20250514 | 153800 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 293 | 20250514 | 153700 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 294 | 20250514 | 153600 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 295 | 20250514 | 153500 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 296 | 20250514 | 153400 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 297 | 20250514 | 153300 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 298 | 20250514 | 153200 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 299 | 20250514 | 153100 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 0 |
| 300 | 20250514 | 153000 | 15782483325 | 44200 | 44200 | 44200 | 44200 | 4174 |
| 301 | 20250514 | 152900 | 15597992525 | 44150 | 44150 | 44150 | 44150 | 0 |
| 302 | 20250514 | 152800 | 15597992525 | 44150 | 44150 | 44150 | 44150 | 0 |
| 303 | 20250514 | 152700 | 15597992525 | 44150 | 44150 | 44150 | 44150 | 0 |
| 304 | 20250514 | 152600 | 15597992525 | 44150 | 44150 | 44150 | 44150 | 0 |
| 305 | 20250514 | 152500 | 15597992525 | 44150 | 44150 | 44150 | 44150 | 0 |
| 306 | 20250514 | 152400 | 15597992525 | 44150 | 44150 | 44150 | 44150 | 0 |
| 307 | 20250514 | 152300 | 15597992525 | 44150 | 44150 | 44150 | 44150 | 0 |
| 308 | 20250514 | 152200 | 15597992525 | 44150 | 44150 | 44150 | 44150 | 0 |
| 309 | 20250514 | 152100 | 15597992525 | 44150 | 44150 | 44150 | 44150 | 0 |
| 310 | 20250514 | 152000 | 15597992525 | 44150 | 44150 | 44150 | 44150 | 0 |
| 311 | 20250514 | 151900 | 15597992525 | 44150 | 44200 | 44200 | 44100 | 577 |
| 312 | 20250514 | 151800 | 15572512725 | 44200 | 44100 | 44200 | 44100 | 328 |
| 313 | 20250514 | 151700 | 15558040475 | 44150 | 44200 | 44200 | 44150 | 610 |
| 314 | 20250514 | 151600 | 15531106825 | 44200 | 44300 | 44300 | 44200 | 985 |
| 315 | 20250514 | 151500 | 15487531425 | 44300 | 44250 | 44300 | 44250 | 52 |
| 316 | 20250514 | 151400 | 15485229175 | 44300 | 44300 | 44300 | 44250 | 198 |
| 317 | 20250514 | 151300 | 15476465825 | 44300 | 44300 | 44300 | 44200 | 535 |
| 318 | 20250514 | 151200 | 15452775625 | 44300 | 44300 | 44300 | 44300 | 593 |
| 319 | 20250514 | 151100 | 15426505725 | 44250 | 44250 | 44300 | 44200 | 860 |
| 320 | 20250514 | 151000 | 15388439475 | 44250 | 44250 | 44300 | 44250 | 902 |
| 321 | 20250514 | 150900 | 15348525475 | 44300 | 44300 | 44300 | 44300 | 248 |
| 322 | 20250514 | 150800 | 15337539075 | 44300 | 44300 | 44300 | 44250 | 1158 |
| 323 | 20250514 | 150700 | 15286281025 | 44350 | 44300 | 44350 | 44250 | 230 |
| 324 | 20250514 | 150600 | 15276094025 | 44300 | 44350 | 44350 | 44250 | 167 |
| 325 | 20250514 | 150500 | 15268694625 | 44300 | 44250 | 44300 | 44250 | 342 |
| 326 | 20250514 | 150400 | 15253560925 | 44250 | 44250 | 44350 | 44200 | 238 |
| 327 | 20250514 | 150300 | 15243027875 | 44250 | 44300 | 44300 | 44250 | 367 |
| 328 | 20250514 | 150200 | 15226772125 | 44300 | 44250 | 44350 | 44200 | 307 |
| 329 | 20250514 | 150100 | 15213176825 | 44250 | 44250 | 44275 | 44200 | 245 |
| 330 | 20250514 | 150000 | 15202335825 | 44250 | 44250 | 44250 | 44200 | 193 |
| 331 | 20250514 | 145900 | 15193800050 | 44250 | 44300 | 44300 | 44250 | 276 |
| 332 | 20250514 | 145800 | 15181586900 | 44300 | 44250 | 44350 | 44250 | 171 |
| 333 | 20250514 | 145700 | 15174019350 | 44250 | 44250 | 44300 | 44250 | 222 |
| 334 | 20250514 | 145600 | 15164194200 | 44250 | 44200 | 44250 | 44200 | 201 |
| 335 | 20250514 | 145500 | 15155303100 | 44200 | 44200 | 44200 | 44150 | 459 |
| 336 | 20250514 | 145400 | 15135015800 | 44200 | 44200 | 44200 | 44150 | 124 |
| 337 | 20250514 | 145300 | 15129537950 | 44150 | 44200 | 44200 | 44150 | 601 |
| 338 | 20250514 | 145200 | 15102976650 | 44200 | 44250 | 44250 | 44200 | 190 |
| 339 | 20250514 | 145100 | 15094575000 | 44200 | 44300 | 44350 | 44200 | 334 |
| 340 | 20250514 | 145000 | 15079794950 | 44300 | 44250 | 44300 | 44250 | 441 |
| 341 | 20250514 | 144900 | 15060259350 | 44250 | 44250 | 44300 | 44250 | 72 |
| 342 | 20250514 | 144800 | 15057073300 | 44300 | 44300 | 44300 | 44250 | 140 |
| 343 | 20250514 | 144700 | 15050872750 | 44300 | 44300 | 44300 | 44250 | 275 |
| 344 | 20250514 | 144600 | 15038692600 | 44300 | 44250 | 44300 | 44250 | 250 |
| 345 | 20250514 | 144500 | 15027621250 | 44250 | 44200 | 44300 | 44200 | 331 |
| 346 | 20250514 | 144400 | 15012975100 | 44200 | 44150 | 44250 | 44150 | 561 |
| 347 | 20250514 | 144300 | 14988169100 | 44200 | 44200 | 44200 | 44150 | 552 |
| 348 | 20250514 | 144200 | 14963788050 | 44200 | 44150 | 44200 | 44150 | 180 |
| 349 | 20250514 | 144100 | 14955835650 | 44200 | 44150 | 44200 | 44150 | 214 |
| 350 | 20250514 | 144000 | 14946385450 | 44150 | 44150 | 44200 | 44150 | 113 |
| 351 | 20250514 | 143900 | 14941396200 | 44150 | 44100 | 44150 | 44100 | 766 |
| 352 | 20250514 | 143800 | 14907580150 | 44150 | 44100 | 44150 | 44100 | 74 |
| 353 | 20250514 | 143700 | 14904315700 | 44100 | 44100 | 44150 | 44100 | 216 |
| 354 | 20250514 | 143600 | 14894786850 | 44100 | 44050 | 44100 | 44050 | 276 |
| 355 | 20250514 | 143500 | 14882620850 | 44100 | 44000 | 44100 | 44000 | 442 |
| 356 | 20250514 | 143400 | 14863140500 | 44050 | 44100 | 44100 | 44050 | 707 |
| 357 | 20250514 | 143300 | 14831983550 | 44100 | 44150 | 44200 | 44100 | 451 |
| 358 | 20250514 | 143200 | 14812075250 | 44150 | 44200 | 44200 | 44150 | 936 |
| 359 | 20250514 | 143100 | 14770741350 | 44200 | 44250 | 44250 | 44200 | 700 |
| 360 | 20250514 | 143000 | 14739800800 | 44250 | 44200 | 44250 | 44200 | 284 |
| 361 | 20250514 | 142900 | 14727242650 | 44300 | 44300 | 44350 | 44200 | 1944 |
| 362 | 20250514 | 142800 | 14641211300 | 44300 | 44300 | 44350 | 44300 | 310 |
| 363 | 20250514 | 142700 | 14627473150 | 44300 | 44250 | 44350 | 44200 | 877 |
| 364 | 20250514 | 142600 | 14588654600 | 44250 | 44300 | 44300 | 44250 | 373 |
| 365 | 20250514 | 142500 | 14572144400 | 44300 | 44350 | 44400 | 44300 | 1177 |
| 366 | 20250514 | 142400 | 14519997950 | 44350 | 44450 | 44450 | 44350 | 900 |
| 367 | 20250514 | 142300 | 14480041750 | 44500 | 44500 | 44500 | 44450 | 134 |
| 368 | 20250514 | 142200 | 14474081775 | 44450 | 44475 | 44475 | 44450 | 25 |
| 369 | 20250514 | 142100 | 14472970500 | 44450 | 44500 | 44500 | 44450 | 283 |
| 370 | 20250514 | 142000 | 14460391100 | 44450 | 44500 | 44500 | 44300 | 952 |
| 371 | 20250514 | 141900 | 14418099500 | 44500 | 44750 | 44750 | 44400 | 5622 |
| 372 | 20250514 | 141800 | 14167334250 | 44750 | 44850 | 44850 | 44750 | 439 |
| 373 | 20250514 | 141700 | 14147657700 | 44800 | 44850 | 44850 | 44800 | 290 |
| 374 | 20250514 | 141600 | 14134655650 | 44900 | 44800 | 44900 | 44750 | 3237 |
| 375 | 20250514 | 141500 | 13989628200 | 44800 | 44800 | 44850 | 44750 | 254 |
| 376 | 20250514 | 141400 | 13978246450 | 44750 | 44800 | 44850 | 44750 | 406 |
| 377 | 20250514 | 141300 | 13960052250 | 44800 | 44800 | 44850 | 44800 | 622 |
| 378 | 20250514 | 141200 | 13932174450 | 44850 | 44900 | 44900 | 44850 | 988 |
| 379 | 20250514 | 141100 | 13887847300 | 44900 | 44900 | 44900 | 44850 | 228 |
| 380 | 20250514 | 141000 | 13877610150 | 44900 | 44950 | 45000 | 44850 | 1140 |
| 381 | 20250514 | 140900 | 13826410400 | 44950 | 44900 | 44950 | 44900 | 330 |
| 382 | 20250514 | 140800 | 13811581300 | 44950 | 44900 | 44950 | 44900 | 444 |
| 383 | 20250514 | 140700 | 13791624850 | 44900 | 44850 | 44950 | 44850 | 324 |
| 384 | 20250514 | 140600 | 13777075100 | 44900 | 44950 | 44950 | 44850 | 351 |
| 385 | 20250514 | 140500 | 13761309550 | 44900 | 44950 | 44950 | 44850 | 838 |
| 386 | 20250514 | 140400 | 13723658900 | 44950 | 44975 | 45050 | 44950 | 253 |
| 387 | 20250514 | 140300 | 13712268025 | 45000 | 44950 | 45000 | 44950 | 315 |
| 388 | 20250514 | 140200 | 13698094575 | 45000 | 44900 | 45000 | 44900 | 659 |
| 389 | 20250514 | 140100 | 13668459475 | 44950 | 45050 | 45050 | 44950 | 1562 |
| 390 | 20250514 | 140000 | 13598167075 | 45000 | 45000 | 45050 | 45000 | 181 |
| 391 | 20250514 | 135900 | 13590018475 | 45050 | 44900 | 45050 | 44900 | 4137 |
| 392 | 20250514 | 135800 | 13403937075 | 44900 | 44900 | 44950 | 44900 | 721 |
| 393 | 20250514 | 135700 | 13371536125 | 44950 | 44900 | 44950 | 44900 | 531 |
| 394 | 20250514 | 135600 | 13347669575 | 44950 | 44950 | 44950 | 44850 | 527 |
| 395 | 20250514 | 135500 | 13323996825 | 44950 | 44950 | 45000 | 44900 | 1099 |
| 396 | 20250514 | 135400 | 13274594575 | 44950 | 44900 | 45000 | 44900 | 501 |
| 397 | 20250514 | 135300 | 13252061225 | 44900 | 44850 | 45000 | 44850 | 916 |
| 398 | 20250514 | 135200 | 13210877075 | 44850 | 44800 | 45000 | 44800 | 1818 |
| 399 | 20250514 | 135100 | 13129167225 | 44800 | 44750 | 44850 | 44750 | 869 |
| 400 | 20250514 | 135000 | 13090226125 | 44800 | 44800 | 44800 | 44700 | 668 |
| 401 | 20250514 | 134900 | 13060319175 | 44750 | 44850 | 44850 | 44750 | 431 |
| 402 | 20250514 | 134800 | 13041010075 | 44850 | 44900 | 44900 | 44850 | 414 |
| 403 | 20250514 | 134700 | 13022432225 | 44900 | 44950 | 44950 | 44900 | 398 |
| 404 | 20250514 | 134600 | 13004547625 | 44900 | 44950 | 44950 | 44900 | 1966 |
| 405 | 20250514 | 134500 | 12916192175 | 44950 | 44850 | 44950 | 44850 | 299 |
| 406 | 20250514 | 134400 | 12902776875 | 44850 | 44900 | 44900 | 44800 | 263 |
| 407 | 20250514 | 134300 | 12890978175 | 44850 | 44950 | 44950 | 44800 | 853 |
| 408 | 20250514 | 134200 | 12852686225 | 44950 | 44800 | 44950 | 44750 | 2755 |
| 409 | 20250514 | 134100 | 12728986025 | 44750 | 44750 | 44800 | 44700 | 1138 |
| 410 | 20250514 | 134000 | 12678061325 | 44750 | 44800 | 44800 | 44750 | 313 |
| 411 | 20250514 | 133900 | 12664043325 | 44800 | 44750 | 44800 | 44700 | 338 |
| 412 | 20250514 | 133800 | 12648904275 | 44750 | 44750 | 44800 | 44700 | 770 |
| 413 | 20250514 | 133700 | 12614432625 | 44750 | 44800 | 44850 | 44750 | 437 |
| 414 | 20250514 | 133600 | 12594851725 | 44900 | 44850 | 44900 | 44800 | 664 |
| 415 | 20250514 | 133500 | 12565074825 | 44850 | 44850 | 44950 | 44850 | 633 |
| 416 | 20250514 | 133400 | 12536653825 | 44850 | 44900 | 44900 | 44800 | 492 |
| 417 | 20250514 | 133300 | 12514573300 | 44900 | 44950 | 44950 | 44900 | 1567 |
| 418 | 20250514 | 133200 | 12444149950 | 45000 | 44900 | 45000 | 44850 | 1237 |
| 419 | 20250514 | 133100 | 12388558850 | 44900 | 44900 | 44950 | 44900 | 547 |
| 420 | 20250514 | 133000 | 12363988700 | 44900 | 44950 | 45000 | 44900 | 529 |
| 421 | 20250514 | 132900 | 12340206550 | 44900 | 44900 | 45050 | 44850 | 5516 |
| 422 | 20250514 | 132800 | 12091982600 | 44900 | 44850 | 44900 | 44850 | 683 |
| 423 | 20250514 | 132700 | 12061324950 | 44850 | 44800 | 44850 | 44700 | 2480 |
| 424 | 20250514 | 132600 | 11950310475 | 44800 | 44900 | 44900 | 44800 | 983 |
| 425 | 20250514 | 132500 | 11906209275 | 44900 | 44850 | 44950 | 44800 | 2833 |
| 426 | 20250514 | 132400 | 11778962350 | 44850 | 44700 | 44925 | 44700 | 5026 |
| 427 | 20250514 | 132300 | 11553495725 | 44750 | 44650 | 44750 | 44600 | 2834 |
| 428 | 20250514 | 132200 | 11426834225 | 44650 | 44700 | 44700 | 44650 | 534 |
| 429 | 20250514 | 132100 | 11402973825 | 44700 | 44600 | 44750 | 44600 | 2469 |
| 430 | 20250514 | 132000 | 11292688875 | 44650 | 44450 | 44650 | 44450 | 3086 |
| 431 | 20250514 | 131900 | 11155052325 | 44400 | 44300 | 44550 | 44200 | 4480 |
| 432 | 20250514 | 131800 | 10956003825 | 44350 | 44050 | 44350 | 44050 | 1185 |
| 433 | 20250514 | 131700 | 10903587525 | 44100 | 44100 | 44200 | 44050 | 294 |
| 434 | 20250514 | 131600 | 10890620775 | 44100 | 44100 | 44100 | 44100 | 213 |
| 435 | 20250514 | 131500 | 10881227475 | 44100 | 44100 | 44200 | 44100 | 279 |
| 436 | 20250514 | 131400 | 10868919175 | 44050 | 44050 | 44100 | 44050 | 112 |
| 437 | 20250514 | 131300 | 10863982825 | 44100 | 44100 | 44150 | 44100 | 515 |
| 438 | 20250514 | 131200 | 10841270625 | 44150 | 44250 | 44250 | 44150 | 911 |
| 439 | 20250514 | 131100 | 10800998775 | 44200 | 44200 | 44250 | 44200 | 537 |
| 440 | 20250514 | 131000 | 10777262975 | 44150 | 44150 | 44200 | 44150 | 274 |
| 441 | 20250514 | 130900 | 10765159725 | 44150 | 44150 | 44150 | 44100 | 271 |
| 442 | 20250514 | 130800 | 10753195475 | 44150 | 44050 | 44200 | 44050 | 412 |
| 443 | 20250514 | 130700 | 10735015425 | 44100 | 44250 | 44250 | 44000 | 947 |
| 444 | 20250514 | 130600 | 10693261600 | 44250 | 44200 | 44250 | 44200 | 132 |
| 445 | 20250514 | 130500 | 10687425000 | 44200 | 44200 | 44200 | 44200 | 67 |
| 446 | 20250514 | 130400 | 10684463600 | 44200 | 44200 | 44200 | 44150 | 345 |
| 447 | 20250514 | 130300 | 10669215050 | 44150 | 44200 | 44250 | 44150 | 325 |
| 448 | 20250514 | 130200 | 10654849800 | 44200 | 44200 | 44250 | 44150 | 513 |
| 449 | 20250514 | 130100 | 10632175100 | 44200 | 44250 | 44300 | 44200 | 291 |
| 450 | 20250514 | 130000 | 10619300400 | 44300 | 44300 | 44350 | 44300 | 119 |
| 451 | 20250514 | 125900 | 10614028200 | 44300 | 44350 | 44400 | 44250 | 810 |
| 452 | 20250514 | 125800 | 10578086550 | 44350 | 44350 | 44400 | 44350 | 93 |
| 453 | 20250514 | 125700 | 10573961700 | 44400 | 44250 | 44400 | 44250 | 764 |
| 454 | 20250514 | 125600 | 10540094700 | 44250 | 44350 | 44350 | 44250 | 840 |
| 455 | 20250514 | 125500 | 10502914350 | 44350 | 44350 | 44350 | 44300 | 175 |
| 456 | 20250514 | 125400 | 10495157400 | 44350 | 44200 | 44350 | 44200 | 1073 |
| 457 | 20250514 | 125300 | 10447596300 | 44200 | 44250 | 44250 | 44200 | 106 |
| 458 | 20250514 | 125200 | 10442908900 | 44225 | 44200 | 44250 | 44150 | 309 |
| 459 | 20250514 | 125100 | 10429249125 | 44150 | 44100 | 44200 | 44100 | 304 |
| 460 | 20250514 | 125000 | 10415833775 | 44050 | 44150 | 44150 | 44050 | 85 |
| 461 | 20250514 | 124900 | 10412085325 | 44150 | 44100 | 44200 | 44100 | 158 |
| 462 | 20250514 | 124800 | 10405112625 | 44100 | 44150 | 44150 | 44100 | 746 |
| 463 | 20250514 | 124700 | 10372211975 | 44200 | 44200 | 44250 | 44200 | 113 |
| 464 | 20250514 | 124600 | 10367216975 | 44200 | 44300 | 44300 | 44200 | 135 |
| 465 | 20250514 | 124500 | 10361244125 | 44250 | 44300 | 44350 | 44250 | 474 |
| 466 | 20250514 | 124400 | 10340245725 | 44300 | 44400 | 44400 | 44300 | 776 |
| 467 | 20250514 | 124300 | 10305818925 | 44400 | 44450 | 44450 | 44400 | 586 |
| 468 | 20250514 | 124200 | 10279791275 | 44450 | 44500 | 44500 | 44400 | 545 |
| 469 | 20250514 | 124100 | 10255565925 | 44500 | 44450 | 44500 | 44350 | 2194 |
| 470 | 20250514 | 124000 | 10158069125 | 44450 | 44350 | 44450 | 44350 | 460 |
| 471 | 20250514 | 123900 | 10137647025 | 44350 | 44300 | 44450 | 44250 | 631 |
| 472 | 20250514 | 123800 | 10109629725 | 44350 | 44300 | 44350 | 44300 | 110 |
| 473 | 20250514 | 123700 | 10104754925 | 44350 | 44250 | 44350 | 44250 | 486 |
| 474 | 20250514 | 123600 | 10083215875 | 44250 | 44000 | 44450 | 43850 | 2436 |
| 475 | 20250514 | 123500 | 9975391525 | 44000 | 43750 | 44150 | 43750 | 1181 |
| 476 | 20250514 | 123400 | 9923538175 | 43750 | 43700 | 43800 | 43700 | 272 |
| 477 | 20250514 | 123300 | 9911648625 | 43700 | 43700 | 43700 | 43650 | 465 |
| 478 | 20250514 | 123200 | 9891328475 | 43700 | 43750 | 43800 | 43700 | 279 |
| 479 | 20250514 | 123100 | 9879126675 | 43700 | 43650 | 43750 | 43650 | 1236 |
| 480 | 20250514 | 123000 | 9825136300 | 43650 | 43650 | 43650 | 43600 | 175 |
| 481 | 20250514 | 122900 | 9817498100 | 43650 | 43600 | 43700 | 43600 | 982 |
| 482 | 20250514 | 122800 | 9774646750 | 43650 | 43600 | 43750 | 43600 | 1205 |
| 483 | 20250514 | 122700 | 9722007200 | 43600 | 43650 | 43750 | 43600 | 154 |
| 484 | 20250514 | 122600 | 9715284600 | 43750 | 43700 | 43750 | 43600 | 108 |
| 485 | 20250514 | 122500 | 9710569900 | 43650 | 43700 | 43700 | 43550 | 340 |
| 486 | 20250514 | 122400 | 9695735275 | 43650 | 43650 | 43750 | 43600 | 119 |
| 487 | 20250514 | 122300 | 9690535975 | 43650 | 43650 | 43700 | 43600 | 340 |
| 488 | 20250514 | 122200 | 9675689325 | 43600 | 43650 | 43650 | 43600 | 206 |
| 489 | 20250514 | 122100 | 9666705425 | 43650 | 43650 | 43650 | 43600 | 318 |
| 490 | 20250514 | 122000 | 9652830575 | 43650 | 43700 | 43700 | 43650 | 395 |
| 491 | 20250514 | 121900 | 9635588725 | 43700 | 43750 | 43750 | 43700 | 98 |
| 492 | 20250514 | 121800 | 9631305775 | 43750 | 43700 | 43750 | 43650 | 98 |
| 493 | 20250514 | 121700 | 9627021525 | 43650 | 43650 | 43750 | 43650 | 369 |
| 494 | 20250514 | 121600 | 9610900575 | 43650 | 43700 | 43750 | 43650 | 110 |
| 495 | 20250514 | 121500 | 9606093775 | 43700 | 43700 | 43700 | 43550 | 1163 |
| 496 | 20250514 | 121400 | 9555359425 | 43650 | 43650 | 43700 | 43650 | 380 |
| 497 | 20250514 | 121300 | 9538768825 | 43650 | 43850 | 43850 | 43500 | 3002 |
| 498 | 20250514 | 121200 | 9407371000 | 43850 | 43950 | 43950 | 43850 | 514 |
| 499 | 20250514 | 121100 | 9384812550 | 43950 | 43900 | 43950 | 43850 | 344 |
| 500 | 20250514 | 121000 | 9369711050 | 43950 | 43900 | 43950 | 43900 | 115 |
| 501 | 20250514 | 120900 | 9364661750 | 43900 | 43900 | 43950 | 43900 | 41 |
| 502 | 20250514 | 120800 | 9362861400 | 43950 | 43900 | 43950 | 43900 | 279 |
| 503 | 20250514 | 120700 | 9350610650 | 43900 | 43900 | 43900 | 43850 | 245 |
| 504 | 20250514 | 120600 | 9339857200 | 43900 | 43850 | 43900 | 43850 | 313 |
| 505 | 20250514 | 120500 | 9326118450 | 43850 | 43900 | 43950 | 43850 | 375 |
| 506 | 20250514 | 120400 | 9309661450 | 43900 | 43950 | 43950 | 43900 | 229 |
| 507 | 20250514 | 120300 | 9299605300 | 43900 | 43950 | 43950 | 43900 | 375 |
| 508 | 20250514 | 120200 | 9283128250 | 43950 | 44000 | 44000 | 43950 | 157 |
| 509 | 20250514 | 120100 | 9276227450 | 44000 | 44000 | 44000 | 43950 | 101 |
| 510 | 20250514 | 120000 | 9271784450 | 44000 | 43900 | 44000 | 43900 | 219 |
| 511 | 20250514 | 115900 | 9262154600 | 43900 | 43900 | 43950 | 43900 | 246 |
| 512 | 20250514 | 115800 | 9251353500 | 43950 | 43950 | 44000 | 43900 | 438 |
| 513 | 20250514 | 115700 | 9232112750 | 43900 | 43900 | 43950 | 43900 | 235 |
| 514 | 20250514 | 115600 | 9221794200 | 43900 | 44000 | 44050 | 43900 | 927 |
| 515 | 20250514 | 115500 | 9181051300 | 44000 | 43950 | 44000 | 43900 | 706 |
| 516 | 20250514 | 115400 | 9150025850 | 43950 | 43950 | 44000 | 43950 | 657 |
| 517 | 20250514 | 115300 | 9121131500 | 44000 | 44000 | 44000 | 43950 | 85 |
| 518 | 20250514 | 115200 | 9117393000 | 44000 | 44000 | 44050 | 43950 | 1472 |
| 519 | 20250514 | 115100 | 9052617650 | 43950 | 44000 | 44050 | 43950 | 1622 |
| 520 | 20250514 | 115000 | 8981242300 | 44050 | 44000 | 44050 | 44000 | 70 |
| 521 | 20250514 | 114900 | 8978160400 | 44000 | 44050 | 44050 | 44000 | 728 |
| 522 | 20250514 | 114800 | 8946114500 | 44050 | 44150 | 44150 | 44050 | 663 |
| 523 | 20250514 | 114700 | 8916875100 | 44100 | 44200 | 44200 | 44100 | 592 |
| 524 | 20250514 | 114600 | 8890740800 | 44250 | 44250 | 44250 | 44200 | 124 |
| 525 | 20250514 | 114500 | 8885254700 | 44300 | 44250 | 44300 | 44250 | 301 |
| 526 | 20250514 | 114400 | 8871934075 | 44250 | 44250 | 44300 | 44250 | 163 |
| 527 | 20250514 | 114300 | 8864720225 | 44250 | 44300 | 44350 | 44250 | 297 |
| 528 | 20250514 | 114200 | 8851562875 | 44300 | 44300 | 44350 | 44250 | 896 |
| 529 | 20250514 | 114100 | 8811869975 | 44350 | 44350 | 44350 | 44300 | 200 |
| 530 | 20250514 | 114000 | 8803008725 | 44350 | 44350 | 44400 | 44300 | 1229 |
| 531 | 20250514 | 113900 | 8748502725 | 44350 | 44400 | 44450 | 44350 | 275 |
| 532 | 20250514 | 113800 | 8736293525 | 44400 | 44400 | 44450 | 44400 | 666 |
| 533 | 20250514 | 113700 | 8706722425 | 44400 | 44400 | 44450 | 44400 | 134 |
| 534 | 20250514 | 113600 | 8700772125 | 44400 | 44400 | 44450 | 44350 | 669 |
| 535 | 20250514 | 113500 | 8671068075 | 44400 | 44450 | 44550 | 44350 | 1292 |
| 536 | 20250514 | 113400 | 8613663825 | 44450 | 44550 | 44600 | 44450 | 711 |
| 537 | 20250514 | 113300 | 8582010400 | 44500 | 44400 | 44550 | 44350 | 1896 |
| 538 | 20250514 | 113200 | 8497792250 | 44375 | 44350 | 44400 | 44350 | 683 |
| 539 | 20250514 | 113100 | 8467490650 | 44350 | 44350 | 44400 | 44300 | 840 |
| 540 | 20250514 | 113000 | 8430251000 | 44300 | 44350 | 44350 | 44300 | 69 |
| 541 | 20250514 | 112900 | 8427191575 | 44300 | 44350 | 44350 | 44300 | 476 |
| 542 | 20250514 | 112800 | 8406088425 | 44400 | 44350 | 44500 | 44250 | 2448 |
| 543 | 20250514 | 112700 | 8297422875 | 44350 | 44450 | 44500 | 44300 | 2182 |
| 544 | 20250514 | 112600 | 8200611675 | 44400 | 44350 | 44400 | 44300 | 758 |
| 545 | 20250514 | 112500 | 8166975675 | 44350 | 44300 | 44350 | 44100 | 1336 |
| 546 | 20250514 | 112400 | 8107857375 | 44350 | 44300 | 44400 | 44200 | 2114 |
| 547 | 20250514 | 112300 | 8014206800 | 44300 | 44150 | 44500 | 44150 | 4281 |
| 548 | 20250514 | 112200 | 7824178700 | 44150 | 44100 | 44150 | 44050 | 1513 |
| 549 | 20250514 | 112100 | 7757435700 | 44100 | 44000 | 44150 | 44000 | 946 |
| 550 | 20250514 | 112000 | 7715731200 | 44000 | 43950 | 44050 | 43950 | 1418 |
| 551 | 20250514 | 111900 | 7653333575 | 43900 | 43850 | 43950 | 43850 | 523 |
| 552 | 20250514 | 111800 | 7630361425 | 43750 | 43750 | 43950 | 43750 | 3464 |
| 553 | 20250514 | 111700 | 7478501775 | 43750 | 43750 | 43800 | 43700 | 222 |
| 554 | 20250514 | 111600 | 7468791425 | 43700 | 43650 | 43700 | 43650 | 882 |
| 555 | 20250514 | 111500 | 7430261525 | 43650 | 43350 | 43650 | 43300 | 1394 |
| 556 | 20250514 | 111400 | 7369647875 | 43450 | 43450 | 43500 | 43300 | 1989 |
| 557 | 20250514 | 111300 | 7283325325 | 43450 | 43500 | 43500 | 43450 | 70 |
| 558 | 20250514 | 111200 | 7280280875 | 43450 | 43450 | 43500 | 43400 | 430 |
| 559 | 20250514 | 111100 | 7261589975 | 43500 | 43550 | 43550 | 43450 | 462 |
| 560 | 20250514 | 111000 | 7241489425 | 43550 | 43600 | 43600 | 43550 | 266 |
| 561 | 20250514 | 110900 | 7229905075 | 43550 | 43650 | 43650 | 43550 | 129 |
| 562 | 20250514 | 110800 | 7224280675 | 43650 | 43700 | 43700 | 43650 | 246 |
| 563 | 20250514 | 110700 | 7213541725 | 43650 | 43650 | 43650 | 43550 | 762 |
| 564 | 20250514 | 110600 | 7180293975 | 43650 | 43700 | 43700 | 43650 | 294 |
| 565 | 20250514 | 110500 | 7167453625 | 43700 | 43700 | 43775 | 43650 | 1281 |
| 566 | 20250514 | 110400 | 7111474975 | 43700 | 43700 | 43800 | 43700 | 956 |
| 567 | 20250514 | 110300 | 7069633175 | 43750 | 43700 | 43750 | 43650 | 172 |
| 568 | 20250514 | 110200 | 7062116575 | 43700 | 43800 | 43800 | 43700 | 729 |
| 569 | 20250514 | 110100 | 7030239775 | 43750 | 43750 | 43800 | 43750 | 140 |
| 570 | 20250514 | 110000 | 7024108775 | 43800 | 43800 | 43900 | 43750 | 1081 |
| 571 | 20250514 | 105900 | 6976765375 | 43800 | 43650 | 43800 | 43650 | 1709 |
| 572 | 20250514 | 105800 | 6902064875 | 43650 | 43600 | 43650 | 43550 | 733 |
| 573 | 20250514 | 105700 | 6870088375 | 43600 | 43500 | 43600 | 43500 | 1231 |
| 574 | 20250514 | 105600 | 6816500325 | 43500 | 43450 | 43550 | 43450 | 329 |
| 575 | 20250514 | 105500 | 6802186025 | 43450 | 43400 | 43450 | 43400 | 239 |
| 576 | 20250514 | 105400 | 6791801975 | 43400 | 43450 | 43500 | 43400 | 288 |
| 577 | 20250514 | 105300 | 6779288925 | 43450 | 43500 | 43500 | 43450 | 370 |
| 578 | 20250514 | 105200 | 6763196525 | 43500 | 43500 | 43600 | 43500 | 589 |
| 579 | 20250514 | 105100 | 6737547875 | 43500 | 43300 | 43500 | 43300 | 2174 |
| 580 | 20250514 | 105000 | 6643095875 | 43300 | 43300 | 43300 | 43250 | 161 |
| 581 | 20250514 | 104900 | 6636125525 | 43300 | 43350 | 43400 | 43300 | 241 |
| 582 | 20250514 | 104800 | 6625674275 | 43400 | 43250 | 43400 | 43250 | 711 |
| 583 | 20250514 | 104700 | 6594865075 | 43300 | 43200 | 43300 | 43200 | 427 |
| 584 | 20250514 | 104600 | 6576402225 | 43200 | 43300 | 43300 | 43200 | 294 |
| 585 | 20250514 | 104500 | 6563694625 | 43300 | 43100 | 43300 | 43100 | 305 |
| 586 | 20250514 | 104400 | 6550507075 | 43100 | 43300 | 43350 | 43050 | 1054 |
| 587 | 20250514 | 104300 | 6504926525 | 43300 | 43350 | 43400 | 43300 | 772 |
| 588 | 20250514 | 104200 | 6471436325 | 43350 | 43000 | 43350 | 43000 | 770 |
| 589 | 20250514 | 104100 | 6438157975 | 43000 | 42950 | 43100 | 42950 | 219 |
| 590 | 20250514 | 104000 | 6428742275 | 43000 | 42950 | 43000 | 42900 | 423 |
| 591 | 20250514 | 103900 | 6410576375 | 42950 | 43000 | 43000 | 42950 | 104 |
| 592 | 20250514 | 103800 | 6406105725 | 42950 | 43000 | 43100 | 42950 | 941 |
| 593 | 20250514 | 103700 | 6365625325 | 43100 | 43150 | 43200 | 43000 | 2266 |
| 594 | 20250514 | 103600 | 6267915775 | 43200 | 43300 | 43300 | 43150 | 1204 |
| 595 | 20250514 | 103500 | 6215902225 | 43350 | 43400 | 43400 | 43300 | 1616 |
| 596 | 20250514 | 103400 | 6145809325 | 43350 | 43250 | 43400 | 43250 | 933 |
| 597 | 20250514 | 103300 | 6105383575 | 43300 | 43150 | 43300 | 43150 | 1998 |
| 598 | 20250514 | 103200 | 6019036675 | 43100 | 43150 | 43200 | 43100 | 1083 |
| 599 | 20250514 | 103100 | 5972295775 | 43150 | 43050 | 43150 | 43050 | 963 |
| 600 | 20250514 | 103000 | 5930798975 | 43050 | 42950 | 43050 | 42900 | 1964 |
| 601 | 20250514 | 102900 | 5846396325 | 42950 | 42850 | 42950 | 42850 | 389 |
| 602 | 20250514 | 102800 | 5829697825 | 42850 | 42900 | 42900 | 42850 | 95 |
| 603 | 20250514 | 102700 | 5825624525 | 42850 | 42950 | 42950 | 42850 | 330 |
| 604 | 20250514 | 102600 | 5811463475 | 42950 | 42950 | 43000 | 42950 | 545 |
| 605 | 20250514 | 102500 | 5788054725 | 43000 | 42900 | 43000 | 42900 | 339 |
| 606 | 20250514 | 102400 | 5773494775 | 42950 | 42850 | 42950 | 42850 | 1510 |
| 607 | 20250514 | 102300 | 5708662075 | 42850 | 42650 | 42850 | 42600 | 1926 |
| 608 | 20250514 | 102200 | 5626348325 | 42650 | 42600 | 42650 | 42600 | 425 |
| 609 | 20250514 | 102100 | 5608238275 | 42600 | 42700 | 42700 | 42600 | 456 |
| 610 | 20250514 | 102000 | 5588790225 | 42700 | 42700 | 42750 | 42650 | 421 |
| 611 | 20250514 | 101900 | 5570811175 | 42650 | 42650 | 42700 | 42650 | 711 |
| 612 | 20250514 | 101800 | 5540468025 | 42650 | 42500 | 42650 | 42500 | 903 |
| 613 | 20250514 | 101700 | 5502000375 | 42550 | 42550 | 42550 | 42500 | 171 |
| 614 | 20250514 | 101600 | 5494726575 | 42500 | 42550 | 42600 | 42500 | 380 |
| 615 | 20250514 | 101500 | 5478564900 | 42550 | 42550 | 42550 | 42500 | 346 |
| 616 | 20250514 | 101400 | 5463855600 | 42550 | 42650 | 42650 | 42500 | 184 |
| 617 | 20250514 | 101300 | 5456019050 | 42650 | 42500 | 42650 | 42500 | 816 |
| 618 | 20250514 | 101200 | 5421285850 | 42500 | 42550 | 42550 | 42500 | 292 |
| 619 | 20250514 | 101100 | 5408865700 | 42500 | 42500 | 42600 | 42500 | 804 |
| 620 | 20250514 | 101000 | 5374663000 | 42600 | 42550 | 42600 | 42450 | 368 |
| 621 | 20250514 | 100900 | 5359014650 | 42450 | 42500 | 42550 | 42450 | 349 |
| 622 | 20250514 | 100800 | 5344179950 | 42500 | 42500 | 42500 | 42450 | 192 |
| 623 | 20250514 | 100700 | 5336020050 | 42500 | 42550 | 42600 | 42450 | 940 |
| 624 | 20250514 | 100600 | 5296071350 | 42500 | 42425 | 42500 | 42400 | 148 |
| 625 | 20250514 | 100500 | 5289788175 | 42400 | 42500 | 42550 | 42400 | 356 |
| 626 | 20250514 | 100400 | 5274659475 | 42500 | 42500 | 42550 | 42500 | 200 |
| 627 | 20250514 | 100300 | 5266159325 | 42500 | 42450 | 42550 | 42400 | 317 |
| 628 | 20250514 | 100200 | 5252691225 | 42450 | 42400 | 42450 | 42350 | 353 |
| 629 | 20250514 | 100100 | 5237724675 | 42400 | 42400 | 42400 | 42400 | 148 |
| 630 | 20250514 | 100000 | 5231449475 | 42400 | 42450 | 42450 | 42400 | 59 |
| 631 | 20250514 | 095900 | 5228945625 | 42500 | 42450 | 42550 | 42350 | 1055 |
| 632 | 20250514 | 095800 | 5184121725 | 42450 | 42350 | 42450 | 42300 | 548 |
| 633 | 20250514 | 095700 | 5160875325 | 42350 | 42400 | 42450 | 42300 | 580 |
| 634 | 20250514 | 095600 | 5136314975 | 42400 | 42150 | 42400 | 42150 | 1092 |
| 635 | 20250514 | 095500 | 5090133275 | 42050 | 42150 | 42250 | 42000 | 1132 |
| 636 | 20250514 | 095400 | 5042487875 | 42150 | 42200 | 42200 | 42150 | 934 |
| 637 | 20250514 | 095300 | 5003112975 | 42200 | 42200 | 42200 | 42150 | 212 |
| 638 | 20250514 | 095200 | 4994166625 | 42200 | 42200 | 42250 | 42150 | 1036 |
| 639 | 20250514 | 095100 | 4950476325 | 42200 | 42300 | 42300 | 42200 | 376 |
| 640 | 20250514 | 095000 | 4934589025 | 42300 | 42300 | 42350 | 42250 | 339 |
| 641 | 20250514 | 094900 | 4920249775 | 42300 | 42300 | 42350 | 42250 | 575 |
| 642 | 20250514 | 094800 | 4895920125 | 42300 | 42350 | 42400 | 42300 | 282 |
| 643 | 20250514 | 094700 | 4883975650 | 42350 | 42500 | 42550 | 42200 | 1505 |
| 644 | 20250514 | 094600 | 4820317950 | 42500 | 42550 | 42550 | 42400 | 1157 |
| 645 | 20250514 | 094500 | 4771177900 | 42550 | 42400 | 42700 | 42350 | 5826 |
| 646 | 20250514 | 094400 | 4523701950 | 42350 | 42250 | 42400 | 42200 | 317 |
| 647 | 20250514 | 094300 | 4510292800 | 42200 | 42250 | 42400 | 42200 | 871 |
| 648 | 20250514 | 094200 | 4473451550 | 42200 | 42100 | 42200 | 42050 | 422 |
| 649 | 20250514 | 094100 | 4455671200 | 42100 | 42050 | 42200 | 42050 | 414 |
| 650 | 20250514 | 094000 | 4438241350 | 42050 | 42150 | 42200 | 42000 | 2185 |
| 651 | 20250514 | 093900 | 4346344800 | 42150 | 42000 | 42150 | 42000 | 251 |
| 652 | 20250514 | 093800 | 4335784350 | 42000 | 42000 | 42150 | 42000 | 2193 |
| 653 | 20250514 | 093700 | 4243638175 | 42000 | 42050 | 42050 | 41950 | 857 |
| 654 | 20250514 | 093600 | 4207645275 | 42050 | 42050 | 42050 | 41950 | 667 |
| 655 | 20250514 | 093500 | 4179628925 | 42050 | 42250 | 42250 | 42000 | 1514 |
| 656 | 20250514 | 093400 | 4115909550 | 42250 | 42550 | 42550 | 42250 | 1394 |
| 657 | 20250514 | 093300 | 4056856050 | 42550 | 42600 | 42600 | 42550 | 551 |
| 658 | 20250514 | 093200 | 4033398850 | 42600 | 42500 | 42600 | 42500 | 915 |
| 659 | 20250514 | 093100 | 3994452450 | 42500 | 42300 | 42650 | 42300 | 3116 |
| 660 | 20250514 | 093000 | 3862177550 | 42350 | 42050 | 42350 | 42050 | 2419 |
| 661 | 20250514 | 092900 | 3760201500 | 42100 | 42050 | 42150 | 42000 | 1261 |
| 662 | 20250514 | 092800 | 3707186100 | 42000 | 41850 | 42150 | 41800 | 1905 |
| 663 | 20250514 | 092700 | 3627176150 | 41850 | 41550 | 41850 | 41550 | 1595 |
| 664 | 20250514 | 092600 | 3560683800 | 41600 | 41600 | 41700 | 41550 | 664 |
| 665 | 20250514 | 092500 | 3533049700 | 41550 | 41650 | 41650 | 41500 | 1005 |
| 666 | 20250514 | 092400 | 3491285000 | 41600 | 41750 | 41750 | 41550 | 1806 |
| 667 | 20250514 | 092300 | 3416065850 | 41750 | 41750 | 41750 | 41600 | 1361 |
| 668 | 20250514 | 092200 | 3359342100 | 41750 | 41650 | 41800 | 41550 | 2126 |
| 669 | 20250514 | 092100 | 3270817825 | 41550 | 41450 | 41600 | 41450 | 1591 |
| 670 | 20250514 | 092000 | 3204748525 | 41450 | 41550 | 41550 | 41400 | 2720 |
| 671 | 20250514 | 091900 | 3091826775 | 41600 | 41600 | 41650 | 41500 | 1175 |
| 672 | 20250514 | 091800 | 3042950775 | 41650 | 41550 | 41750 | 41500 | 1373 |
| 673 | 20250514 | 091700 | 2985781025 | 41550 | 41400 | 41550 | 41350 | 1801 |
| 674 | 20250514 | 091600 | 2911209475 | 41400 | 41400 | 41400 | 41350 | 1989 |
| 675 | 20250514 | 091500 | 2828871325 | 41350 | 41450 | 41500 | 41350 | 4224 |
| 676 | 20250514 | 091400 | 2653961925 | 41500 | 41500 | 41550 | 41400 | 1955 |
| 677 | 20250514 | 091300 | 2572904525 | 41500 | 41400 | 41550 | 41350 | 1870 |
| 678 | 20250514 | 091200 | 2495452800 | 41400 | 41450 | 41500 | 41300 | 4198 |
| 679 | 20250514 | 091100 | 2321645250 | 41500 | 41500 | 41550 | 41450 | 787 |
| 680 | 20250514 | 091000 | 2289001700 | 41500 | 41500 | 41600 | 41450 | 1491 |
| 681 | 20250514 | 090900 | 2227115150 | 41500 | 41750 | 41750 | 41450 | 1670 |
| 682 | 20250514 | 090800 | 2157636400 | 41750 | 41300 | 42400 | 41300 | 4914 |
| 683 | 20250514 | 090700 | 1953167775 | 41250 | 41325 | 41325 | 41200 | 6703 |
| 684 | 20250514 | 090600 | 1676439450 | 41300 | 41400 | 41500 | 41300 | 4188 |
| 685 | 20250514 | 090500 | 1503207100 | 41400 | 41600 | 41600 | 41200 | 10976 |
| 686 | 20250514 | 090400 | 1047887750 | 41600 | 41850 | 41850 | 41600 | 4059 |
| 687 | 20250514 | 090300 | 878577350 | 41850 | 41900 | 42000 | 41800 | 4413 |
| 688 | 20250514 | 090200 | 693826150 | 41900 | 41850 | 42000 | 41750 | 2825 |
| 689 | 20250514 | 090100 | 575559150 | 41800 | 42050 | 42100 | 41700 | 6007 |
| 690 | 20250514 | 090000 | 323769900 | 42100 | 42700 | 43200 | 42050 | 7601 |