38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250514 | 205100 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 852 |
| 3 | 20250514 | 205000 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 4 | 20250514 | 204900 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 5 | 20250514 | 204800 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 6 | 20250514 | 204700 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 7 | 20250514 | 204600 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 8 | 20250514 | 204500 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 9 | 20250514 | 204400 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 10 | 20250514 | 204300 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 11 | 20250514 | 204200 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 12 | 20250514 | 204100 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 13 | 20250514 | 204000 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 14 | 20250514 | 203900 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 15 | 20250514 | 203800 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 16 | 20250514 | 203700 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 17 | 20250514 | 203600 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 18 | 20250514 | 203500 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 19 | 20250514 | 203400 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 20 | 20250514 | 203300 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 21 | 20250514 | 203200 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 22 | 20250514 | 203100 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 23 | 20250514 | 203000 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 24 | 20250514 | 202900 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 25 | 20250514 | 202800 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 26 | 20250514 | 202700 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 27 | 20250514 | 202600 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 28 | 20250514 | 202500 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 29 | 20250514 | 202400 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 30 | 20250514 | 202300 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 31 | 20250514 | 202200 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 32 | 20250514 | 202100 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 852 |
| 33 | 20250514 | 202000 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 34 | 20250514 | 201900 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 35 | 20250514 | 201800 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 36 | 20250514 | 201700 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 37 | 20250514 | 201600 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 38 | 20250514 | 201500 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 39 | 20250514 | 201400 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 40 | 20250514 | 201300 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 41 | 20250514 | 201200 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 42 | 20250514 | 201100 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 43 | 20250514 | 201000 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 44 | 20250514 | 200900 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 45 | 20250514 | 200800 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 46 | 20250514 | 200700 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 47 | 20250514 | 200600 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 48 | 20250514 | 200500 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 49 | 20250514 | 200400 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 50 | 20250514 | 200300 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 51 | 20250514 | 200200 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 52 | 20250514 | 200100 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 53 | 20250514 | 200000 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 54 | 20250514 | 195900 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 55 | 20250514 | 195800 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 56 | 20250514 | 195700 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 57 | 20250514 | 195600 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 58 | 20250514 | 195500 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 59 | 20250514 | 195400 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 60 | 20250514 | 195300 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 61 | 20250514 | 195200 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 62 | 20250514 | 195100 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 852 |
| 63 | 20250514 | 195000 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 64 | 20250514 | 194900 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 65 | 20250514 | 194800 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 66 | 20250514 | 194700 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 67 | 20250514 | 194600 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 68 | 20250514 | 194500 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 69 | 20250514 | 194400 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 70 | 20250514 | 194300 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 71 | 20250514 | 194200 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 72 | 20250514 | 194100 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 73 | 20250514 | 194000 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 74 | 20250514 | 193900 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 75 | 20250514 | 193800 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 76 | 20250514 | 193700 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 77 | 20250514 | 193600 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 78 | 20250514 | 193500 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 79 | 20250514 | 193400 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 80 | 20250514 | 193300 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 81 | 20250514 | 193200 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 82 | 20250514 | 193100 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 83 | 20250514 | 193000 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 84 | 20250514 | 192900 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 85 | 20250514 | 192800 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 86 | 20250514 | 192700 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 87 | 20250514 | 192600 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 88 | 20250514 | 192500 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 89 | 20250514 | 192400 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 90 | 20250514 | 192300 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 91 | 20250514 | 192200 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 92 | 20250514 | 192100 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 852 |
| 93 | 20250514 | 192000 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 94 | 20250514 | 191900 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 95 | 20250514 | 191800 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 96 | 20250514 | 191700 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 97 | 20250514 | 191600 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 98 | 20250514 | 191500 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 99 | 20250514 | 191400 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 100 | 20250514 | 191300 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 101 | 20250514 | 191200 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 102 | 20250514 | 191100 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 103 | 20250514 | 191000 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 104 | 20250514 | 190900 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 105 | 20250514 | 190800 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 106 | 20250514 | 190700 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 107 | 20250514 | 190600 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 108 | 20250514 | 190500 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 109 | 20250514 | 190400 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 110 | 20250514 | 190300 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 111 | 20250514 | 190200 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 112 | 20250514 | 190100 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 113 | 20250514 | 190000 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 114 | 20250514 | 185900 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 115 | 20250514 | 185800 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 116 | 20250514 | 185700 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 117 | 20250514 | 185600 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 118 | 20250514 | 185500 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 119 | 20250514 | 185400 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 120 | 20250514 | 185300 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 121 | 20250514 | 185200 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 122 | 20250514 | 185100 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 852 |
| 123 | 20250514 | 185000 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 124 | 20250514 | 184900 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 125 | 20250514 | 184800 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 126 | 20250514 | 184700 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 127 | 20250514 | 184600 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 128 | 20250514 | 184500 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 129 | 20250514 | 184400 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 130 | 20250514 | 184300 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 131 | 20250514 | 184200 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 132 | 20250514 | 184100 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 133 | 20250514 | 184000 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 134 | 20250514 | 183900 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 135 | 20250514 | 183800 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 136 | 20250514 | 183700 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 137 | 20250514 | 183600 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 138 | 20250514 | 183500 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 139 | 20250514 | 183400 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 140 | 20250514 | 183300 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 141 | 20250514 | 183200 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 142 | 20250514 | 183100 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 143 | 20250514 | 183000 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 144 | 20250514 | 182900 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 145 | 20250514 | 182800 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 146 | 20250514 | 182700 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 147 | 20250514 | 182600 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 148 | 20250514 | 182500 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 149 | 20250514 | 182400 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 150 | 20250514 | 182300 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 151 | 20250514 | 182200 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 152 | 20250514 | 182100 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 852 |
| 153 | 20250514 | 182000 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 154 | 20250514 | 181900 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 155 | 20250514 | 181800 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 156 | 20250514 | 181700 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 157 | 20250514 | 181600 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 158 | 20250514 | 181500 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 159 | 20250514 | 181400 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 160 | 20250514 | 181300 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 161 | 20250514 | 181200 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 162 | 20250514 | 181100 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 163 | 20250514 | 181000 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 164 | 20250514 | 180900 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 165 | 20250514 | 180800 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 166 | 20250514 | 180700 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 167 | 20250514 | 180600 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 168 | 20250514 | 180500 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 169 | 20250514 | 180400 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 170 | 20250514 | 180300 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 171 | 20250514 | 180200 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 172 | 20250514 | 180100 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 173 | 20250514 | 180000 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 174 | 20250514 | 175900 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 175 | 20250514 | 175800 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 176 | 20250514 | 175700 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 177 | 20250514 | 175600 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 178 | 20250514 | 175500 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 179 | 20250514 | 175400 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 180 | 20250514 | 175300 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 181 | 20250514 | 175200 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 182 | 20250514 | 175100 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 852 |
| 183 | 20250514 | 175000 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 184 | 20250514 | 174900 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 185 | 20250514 | 174800 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 186 | 20250514 | 174700 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 187 | 20250514 | 174600 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 188 | 20250514 | 174500 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 189 | 20250514 | 174400 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 190 | 20250514 | 174300 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 191 | 20250514 | 174200 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 192 | 20250514 | 174100 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 193 | 20250514 | 174000 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 194 | 20250514 | 173900 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 195 | 20250514 | 173800 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 196 | 20250514 | 173700 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 197 | 20250514 | 173600 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 198 | 20250514 | 173500 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 199 | 20250514 | 173400 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 200 | 20250514 | 173300 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 201 | 20250514 | 173200 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 202 | 20250514 | 173100 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 203 | 20250514 | 173000 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 204 | 20250514 | 172900 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 205 | 20250514 | 172800 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 206 | 20250514 | 172700 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 207 | 20250514 | 172600 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 208 | 20250514 | 172500 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 209 | 20250514 | 172400 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 210 | 20250514 | 172300 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 211 | 20250514 | 172200 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 212 | 20250514 | 172100 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 852 |
| 213 | 20250514 | 172000 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 214 | 20250514 | 171900 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 215 | 20250514 | 171800 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 216 | 20250514 | 171700 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 217 | 20250514 | 171600 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 218 | 20250514 | 171500 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 219 | 20250514 | 171400 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 220 | 20250514 | 171300 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 221 | 20250514 | 171200 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 222 | 20250514 | 171100 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 223 | 20250514 | 171000 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 224 | 20250514 | 170900 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 225 | 20250514 | 170800 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 226 | 20250514 | 170700 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 227 | 20250514 | 170600 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 228 | 20250514 | 170500 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 229 | 20250514 | 170400 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 230 | 20250514 | 170300 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 231 | 20250514 | 170200 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 232 | 20250514 | 170100 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 233 | 20250514 | 170000 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 234 | 20250514 | 165900 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 235 | 20250514 | 165800 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 236 | 20250514 | 165700 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 237 | 20250514 | 165600 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 238 | 20250514 | 165500 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 239 | 20250514 | 165400 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 240 | 20250514 | 165300 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 241 | 20250514 | 165200 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 242 | 20250514 | 165100 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 852 |
| 243 | 20250514 | 165000 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 244 | 20250514 | 164900 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 245 | 20250514 | 164800 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 246 | 20250514 | 164700 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 247 | 20250514 | 164600 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 248 | 20250514 | 164500 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 249 | 20250514 | 164400 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 250 | 20250514 | 164300 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 251 | 20250514 | 164200 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 252 | 20250514 | 164100 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 253 | 20250514 | 164000 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 254 | 20250514 | 163900 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 255 | 20250514 | 163800 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 256 | 20250514 | 163700 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 257 | 20250514 | 163600 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 258 | 20250514 | 163500 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 259 | 20250514 | 163400 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 260 | 20250514 | 163300 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 261 | 20250514 | 163200 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 262 | 20250514 | 163100 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 263 | 20250514 | 163000 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 264 | 20250514 | 162900 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 265 | 20250514 | 162800 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 266 | 20250514 | 162700 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 267 | 20250514 | 162600 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 268 | 20250514 | 162500 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 269 | 20250514 | 162400 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 270 | 20250514 | 162300 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 271 | 20250514 | 162200 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 272 | 20250514 | 162100 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 852 |
| 273 | 20250514 | 162000 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 274 | 20250514 | 161900 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 275 | 20250514 | 161800 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 276 | 20250514 | 161700 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 277 | 20250514 | 161600 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 278 | 20250514 | 161500 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 279 | 20250514 | 161400 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 280 | 20250514 | 161300 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 281 | 20250514 | 161200 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 282 | 20250514 | 161100 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 283 | 20250514 | 161000 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 284 | 20250514 | 160900 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 285 | 20250514 | 160800 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 286 | 20250514 | 160700 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 287 | 20250514 | 160600 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 288 | 20250514 | 160500 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 289 | 20250514 | 160400 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 290 | 20250514 | 160300 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 291 | 20250514 | 160200 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 292 | 20250514 | 160100 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 293 | 20250514 | 160000 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 294 | 20250514 | 155900 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 295 | 20250514 | 155800 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 296 | 20250514 | 155700 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 297 | 20250514 | 155600 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 298 | 20250514 | 155500 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 299 | 20250514 | 155400 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 300 | 20250514 | 155300 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 301 | 20250514 | 155200 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 302 | 20250514 | 155100 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 852 |
| 303 | 20250514 | 155000 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 304 | 20250514 | 154900 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 305 | 20250514 | 154800 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 306 | 20250514 | 154700 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 307 | 20250514 | 154600 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 308 | 20250514 | 154500 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 309 | 20250514 | 154400 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 310 | 20250514 | 154300 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 311 | 20250514 | 154200 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 312 | 20250514 | 154100 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 313 | 20250514 | 154000 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 314 | 20250514 | 153900 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 315 | 20250514 | 153800 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 316 | 20250514 | 153700 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 317 | 20250514 | 153600 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 318 | 20250514 | 153500 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 319 | 20250514 | 153400 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 320 | 20250514 | 153300 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 321 | 20250514 | 153200 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 322 | 20250514 | 153100 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 0 |
| 323 | 20250514 | 153000 | 3036431270 | 15600 | 15600 | 15600 | 15600 | 852 |
| 324 | 20250514 | 152900 | 3023140070 | 15610 | 15610 | 15610 | 15610 | 0 |
| 325 | 20250514 | 152800 | 3023140070 | 15610 | 15610 | 15610 | 15610 | 0 |
| 326 | 20250514 | 152700 | 3023140070 | 15610 | 15610 | 15610 | 15610 | 0 |
| 327 | 20250514 | 152600 | 3023140070 | 15610 | 15610 | 15610 | 15610 | 0 |
| 328 | 20250514 | 152500 | 3023140070 | 15610 | 15610 | 15610 | 15610 | 0 |
| 329 | 20250514 | 152400 | 3023140070 | 15610 | 15610 | 15610 | 15610 | 0 |
| 330 | 20250514 | 152300 | 3023140070 | 15610 | 15610 | 15610 | 15610 | 0 |
| 331 | 20250514 | 152200 | 3023140070 | 15610 | 15610 | 15610 | 15610 | 0 |
| 332 | 20250514 | 152100 | 3023140070 | 15610 | 15610 | 15610 | 15610 | 0 |
| 333 | 20250514 | 152000 | 3023140070 | 15610 | 15610 | 15610 | 15610 | 0 |
| 334 | 20250514 | 151900 | 3023140070 | 15610 | 15620 | 15620 | 15610 | 6 |
| 335 | 20250514 | 151800 | 3023046360 | 15640 | 15630 | 15640 | 15630 | 305 |
| 336 | 20250514 | 151700 | 3018279160 | 15630 | 15620 | 15630 | 15620 | 195 |
| 337 | 20250514 | 151600 | 3015231470 | 15610 | 15610 | 15610 | 15610 | 39 |
| 338 | 20250514 | 151500 | 3014622680 | 15610 | 15610 | 15610 | 15610 | 139 |
| 339 | 20250514 | 151400 | 3012452890 | 15610 | 15630 | 15630 | 15610 | 68 |
| 340 | 20250514 | 151300 | 3011390870 | 15640 | 15640 | 15640 | 15640 | 2 |
| 341 | 20250514 | 151200 | 3011359590 | 15620 | 15650 | 15650 | 15620 | 181 |
| 342 | 20250514 | 151100 | 3008529580 | 15650 | 15650 | 15650 | 15650 | 180 |
| 343 | 20250514 | 151000 | 3005712580 | 15630 | 15630 | 15630 | 15630 | 24 |
| 344 | 20250514 | 150900 | 3005337460 | 15620 | 15620 | 15620 | 15620 | 142 |
| 345 | 20250514 | 150800 | 3003119420 | 15650 | 15650 | 15650 | 15650 | 0 |
| 346 | 20250514 | 150700 | 3003119420 | 15650 | 15620 | 15650 | 15620 | 196 |
| 347 | 20250514 | 150600 | 3000054160 | 15640 | 15640 | 15640 | 15640 | 0 |
| 348 | 20250514 | 150500 | 3000054160 | 15640 | 15620 | 15640 | 15620 | 81 |
| 349 | 20250514 | 150400 | 2998788920 | 15620 | 15620 | 15620 | 15620 | 0 |
| 350 | 20250514 | 150300 | 2998788920 | 15620 | 15630 | 15630 | 15620 | 254 |
| 351 | 20250514 | 150200 | 2994820410 | 15650 | 15650 | 15650 | 15640 | 162 |
| 352 | 20250514 | 150100 | 2992286460 | 15660 | 15660 | 15660 | 15660 | 63 |
| 353 | 20250514 | 150000 | 2991299880 | 15650 | 15650 | 15650 | 15650 | 125 |
| 354 | 20250514 | 145900 | 2989343630 | 15650 | 15650 | 15650 | 15650 | 41 |
| 355 | 20250514 | 145800 | 2988701980 | 15650 | 15700 | 15700 | 15650 | 402 |
| 356 | 20250514 | 145700 | 2982396490 | 15700 | 15710 | 15710 | 15680 | 1121 |
| 357 | 20250514 | 145600 | 2964797870 | 15710 | 15720 | 15720 | 15710 | 153 |
| 358 | 20250514 | 145500 | 2962392860 | 15720 | 15710 | 15720 | 15710 | 696 |
| 359 | 20250514 | 145400 | 2951458680 | 15690 | 15690 | 15690 | 15690 | 7 |
| 360 | 20250514 | 145300 | 2951348850 | 15690 | 15690 | 15690 | 15690 | 6 |
| 361 | 20250514 | 145200 | 2951254710 | 15690 | 15690 | 15690 | 15690 | 6 |
| 362 | 20250514 | 145100 | 2951160570 | 15690 | 15700 | 15700 | 15690 | 12 |
| 363 | 20250514 | 145000 | 2950972280 | 15700 | 15710 | 15710 | 15690 | 477 |
| 364 | 20250514 | 144900 | 2943484690 | 15710 | 15710 | 15710 | 15710 | 1 |
| 365 | 20250514 | 144800 | 2943468980 | 15710 | 15710 | 15710 | 15710 | 0 |
| 366 | 20250514 | 144700 | 2943468980 | 15710 | 15710 | 15710 | 15710 | 12 |
| 367 | 20250514 | 144600 | 2943280460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 368 | 20250514 | 144500 | 2943280460 | 15710 | 15700 | 15710 | 15700 | 320 |
| 369 | 20250514 | 144400 | 2938256320 | 15700 | 15700 | 15700 | 15700 | 97 |
| 370 | 20250514 | 144300 | 2936733420 | 15700 | 15710 | 15710 | 15700 | 269 |
| 371 | 20250514 | 144200 | 2932509620 | 15740 | 15740 | 15740 | 15740 | 0 |
| 372 | 20250514 | 144100 | 2932509620 | 15740 | 15740 | 15740 | 15740 | 19 |
| 373 | 20250514 | 144000 | 2932210560 | 15750 | 15750 | 15750 | 15750 | 0 |
| 374 | 20250514 | 143900 | 2932210560 | 15750 | 15700 | 15750 | 15700 | 78 |
| 375 | 20250514 | 143800 | 2930984120 | 15700 | 15700 | 15700 | 15700 | 5 |
| 376 | 20250514 | 143700 | 2930905620 | 15700 | 15720 | 15720 | 15700 | 9 |
| 377 | 20250514 | 143600 | 2930764290 | 15720 | 15720 | 15720 | 15720 | 0 |
| 378 | 20250514 | 143500 | 2930764290 | 15720 | 15710 | 15750 | 15710 | 17 |
| 379 | 20250514 | 143400 | 2930496820 | 15730 | 15720 | 15730 | 15720 | 645 |
| 380 | 20250514 | 143300 | 2920351020 | 15720 | 15740 | 15740 | 15710 | 1184 |
| 381 | 20250514 | 143200 | 2901738695 | 15740 | 15770 | 15770 | 15740 | 38 |
| 382 | 20250514 | 143100 | 2901139675 | 15780 | 15780 | 15780 | 15780 | 0 |
| 383 | 20250514 | 143000 | 2901139675 | 15780 | 15780 | 15785 | 15775 | 1855 |
| 384 | 20250514 | 142900 | 2871858735 | 15770 | 15760 | 15770 | 15760 | 1107 |
| 385 | 20250514 | 142800 | 2854401425 | 15760 | 15745 | 15760 | 15745 | 174 |
| 386 | 20250514 | 142700 | 2851659460 | 15740 | 15740 | 15750 | 15740 | 18 |
| 387 | 20250514 | 142600 | 2851376010 | 15730 | 15750 | 15750 | 15730 | 33 |
| 388 | 20250514 | 142500 | 2850856280 | 15760 | 15760 | 15760 | 15750 | 37 |
| 389 | 20250514 | 142400 | 2850273200 | 15760 | 15760 | 15770 | 15750 | 74 |
| 390 | 20250514 | 142300 | 2849106520 | 15750 | 15750 | 15750 | 15750 | 25 |
| 391 | 20250514 | 142200 | 2848712770 | 15750 | 15750 | 15760 | 15750 | 16 |
| 392 | 20250514 | 142100 | 2848460690 | 15730 | 15740 | 15750 | 15730 | 151 |
| 393 | 20250514 | 142000 | 2846085110 | 15740 | 15750 | 15750 | 15740 | 45 |
| 394 | 20250514 | 141900 | 2845376380 | 15750 | 15730 | 15750 | 15730 | 13 |
| 395 | 20250514 | 141800 | 2845171760 | 15770 | 15770 | 15780 | 15770 | 17 |
| 396 | 20250514 | 141700 | 2844903560 | 15770 | 15770 | 15770 | 15770 | 22 |
| 397 | 20250514 | 141600 | 2844556620 | 15770 | 15770 | 15770 | 15770 | 0 |
| 398 | 20250514 | 141500 | 2844556620 | 15770 | 15770 | 15780 | 15770 | 14 |
| 399 | 20250514 | 141400 | 2844335750 | 15770 | 15770 | 15770 | 15770 | 24 |
| 400 | 20250514 | 141300 | 2843957270 | 15770 | 15750 | 15770 | 15750 | 31 |
| 401 | 20250514 | 141200 | 2843468750 | 15750 | 15750 | 15750 | 15750 | 93 |
| 402 | 20250514 | 141100 | 2842004000 | 15700 | 15750 | 15750 | 15700 | 88 |
| 403 | 20250514 | 141000 | 2840620110 | 15750 | 15740 | 15750 | 15740 | 63 |
| 404 | 20250514 | 140900 | 2839627910 | 15750 | 15750 | 15750 | 15750 | 14 |
| 405 | 20250514 | 140800 | 2839407410 | 15740 | 15770 | 15800 | 15740 | 248 |
| 406 | 20250514 | 140700 | 2835501220 | 15760 | 15800 | 15800 | 15750 | 115 |
| 407 | 20250514 | 140600 | 2833685810 | 15790 | 15790 | 15790 | 15790 | 3 |
| 408 | 20250514 | 140500 | 2833638440 | 15790 | 15790 | 15810 | 15790 | 65 |
| 409 | 20250514 | 140400 | 2832611710 | 15790 | 15790 | 15790 | 15790 | 150 |
| 410 | 20250514 | 140300 | 2830243210 | 15790 | 15730 | 15790 | 15720 | 335 |
| 411 | 20250514 | 140200 | 2824959000 | 15750 | 15750 | 15750 | 15750 | 46 |
| 412 | 20250514 | 140100 | 2824234500 | 15750 | 15750 | 15750 | 15750 | 18 |
| 413 | 20250514 | 140000 | 2823951000 | 15750 | 15740 | 15750 | 15740 | 341 |
| 414 | 20250514 | 135900 | 2818580530 | 15750 | 15690 | 15750 | 15690 | 751 |
| 415 | 20250514 | 135800 | 2806794350 | 15700 | 15700 | 15700 | 15700 | 68 |
| 416 | 20250514 | 135700 | 2805726750 | 15690 | 15690 | 15700 | 15690 | 27 |
| 417 | 20250514 | 135600 | 2805302990 | 15680 | 15680 | 15680 | 15680 | 10 |
| 418 | 20250514 | 135500 | 2805146190 | 15700 | 15690 | 15700 | 15690 | 57 |
| 419 | 20250514 | 135400 | 2804251830 | 15690 | 15660 | 15690 | 15650 | 36 |
| 420 | 20250514 | 135300 | 2803687550 | 15660 | 15680 | 15680 | 15660 | 34 |
| 421 | 20250514 | 135200 | 2803154530 | 15680 | 15660 | 15680 | 15650 | 24 |
| 422 | 20250514 | 135100 | 2802778310 | 15660 | 15660 | 15660 | 15660 | 96 |
| 423 | 20250514 | 135000 | 2801274950 | 15650 | 15650 | 15650 | 15650 | 10 |
| 424 | 20250514 | 134900 | 2801118450 | 15650 | 15660 | 15660 | 15640 | 215 |
| 425 | 20250514 | 134800 | 2797754480 | 15660 | 15680 | 15680 | 15660 | 296 |
| 426 | 20250514 | 134700 | 2793118520 | 15680 | 15680 | 15680 | 15680 | 60 |
| 427 | 20250514 | 134600 | 2792177720 | 15660 | 15660 | 15660 | 15660 | 240 |
| 428 | 20250514 | 134500 | 2788419320 | 15660 | 15660 | 15670 | 15660 | 493 |
| 429 | 20250514 | 134400 | 2780698160 | 15730 | 15680 | 15730 | 15670 | 48 |
| 430 | 20250514 | 134300 | 2779944880 | 15660 | 15730 | 15730 | 15660 | 3957 |
| 431 | 20250514 | 134200 | 2717821680 | 15750 | 15740 | 15750 | 15740 | 474 |
| 432 | 20250514 | 134100 | 2710356270 | 15730 | 15730 | 15730 | 15730 | 17 |
| 433 | 20250514 | 134000 | 2710088860 | 15710 | 15790 | 15790 | 15700 | 2894 |
| 434 | 20250514 | 133900 | 2664636140 | 15790 | 15780 | 15800 | 15780 | 15 |
| 435 | 20250514 | 133800 | 2664399360 | 15780 | 15790 | 15800 | 15780 | 116 |
| 436 | 20250514 | 133700 | 2662566930 | 15790 | 15790 | 15790 | 15790 | 17 |
| 437 | 20250514 | 133600 | 2662298500 | 15770 | 15800 | 15800 | 15770 | 70 |
| 438 | 20250514 | 133500 | 2661193520 | 15800 | 15810 | 15810 | 15790 | 34 |
| 439 | 20250514 | 133400 | 2660656250 | 15790 | 15800 | 15800 | 15790 | 3 |
| 440 | 20250514 | 133300 | 2660608860 | 15800 | 15800 | 15800 | 15800 | 18 |
| 441 | 20250514 | 133200 | 2660324460 | 15800 | 15790 | 15800 | 15790 | 25 |
| 442 | 20250514 | 133100 | 2659929470 | 15790 | 15800 | 15800 | 15790 | 9 |
| 443 | 20250514 | 133000 | 2659787290 | 15800 | 15770 | 15810 | 15770 | 210 |
| 444 | 20250514 | 132900 | 2656475210 | 15770 | 15810 | 15810 | 15770 | 121 |
| 445 | 20250514 | 132800 | 2654565170 | 15780 | 15790 | 15820 | 15780 | 1082 |
| 446 | 20250514 | 132700 | 2637456800 | 15780 | 15780 | 15790 | 15780 | 85 |
| 447 | 20250514 | 132600 | 2636114760 | 15790 | 15790 | 15800 | 15780 | 50 |
| 448 | 20250514 | 132500 | 2635325100 | 15800 | 15800 | 15800 | 15790 | 30 |
| 449 | 20250514 | 132400 | 2634851160 | 15790 | 15790 | 15800 | 15790 | 18 |
| 450 | 20250514 | 132300 | 2634566820 | 15790 | 15780 | 15800 | 15780 | 44 |
| 451 | 20250514 | 132200 | 2633871900 | 15780 | 15780 | 15780 | 15770 | 18 |
| 452 | 20250514 | 132100 | 2633587870 | 15770 | 15770 | 15770 | 15770 | 7 |
| 453 | 20250514 | 132000 | 2633477480 | 15770 | 15780 | 15780 | 15770 | 350 |
| 454 | 20250514 | 131900 | 2627956330 | 15780 | 15800 | 15800 | 15780 | 11 |
| 455 | 20250514 | 131800 | 2627782730 | 15800 | 15790 | 15800 | 15790 | 25 |
| 456 | 20250514 | 131700 | 2627387850 | 15800 | 15800 | 15800 | 15800 | 41 |
| 457 | 20250514 | 131600 | 2626740050 | 15800 | 15780 | 15800 | 15780 | 52 |
| 458 | 20250514 | 131500 | 2625918590 | 15790 | 15800 | 15800 | 15790 | 2 |
| 459 | 20250514 | 131400 | 2625887000 | 15800 | 15790 | 15800 | 15790 | 37 |
| 460 | 20250514 | 131300 | 2625302500 | 15780 | 15800 | 15800 | 15780 | 13 |
| 461 | 20250514 | 131200 | 2625097340 | 15810 | 15810 | 15810 | 15810 | 9 |
| 462 | 20250514 | 131100 | 2624955050 | 15800 | 15800 | 15800 | 15800 | 42 |
| 463 | 20250514 | 131000 | 2624291450 | 15770 | 15810 | 15820 | 15770 | 46 |
| 464 | 20250514 | 130900 | 2623564190 | 15750 | 15830 | 15830 | 15730 | 451 |
| 465 | 20250514 | 130800 | 2616458730 | 15830 | 15820 | 15830 | 15820 | 63 |
| 466 | 20250514 | 130700 | 2615461730 | 15820 | 15820 | 15820 | 15820 | 40 |
| 467 | 20250514 | 130600 | 2614828930 | 15800 | 15800 | 15800 | 15800 | 7 |
| 468 | 20250514 | 130500 | 2614718330 | 15800 | 15840 | 15840 | 15800 | 23 |
| 469 | 20250514 | 130400 | 2614354440 | 15840 | 15840 | 15840 | 15840 | 8 |
| 470 | 20250514 | 130300 | 2614227720 | 15840 | 15840 | 15840 | 15840 | 32 |
| 471 | 20250514 | 130200 | 2613720840 | 15840 | 15850 | 15850 | 15840 | 56 |
| 472 | 20250514 | 130100 | 2612833330 | 15840 | 15840 | 15840 | 15840 | 78 |
| 473 | 20250514 | 130000 | 2611597810 | 15840 | 15830 | 15840 | 15830 | 38 |
| 474 | 20250514 | 125900 | 2610996160 | 15830 | 15830 | 15830 | 15820 | 10 |
| 475 | 20250514 | 125800 | 2610837870 | 15840 | 15840 | 15840 | 15840 | 23 |
| 476 | 20250514 | 125700 | 2610473550 | 15840 | 15820 | 15840 | 15820 | 18 |
| 477 | 20250514 | 125600 | 2610188770 | 15820 | 15820 | 15820 | 15820 | 32 |
| 478 | 20250514 | 125500 | 2609682530 | 15840 | 15810 | 15840 | 15810 | 31 |
| 479 | 20250514 | 125400 | 2609192010 | 15800 | 15810 | 15810 | 15800 | 32 |
| 480 | 20250514 | 125300 | 2608686100 | 15810 | 15810 | 15810 | 15810 | 11 |
| 481 | 20250514 | 125200 | 2608512190 | 15810 | 15810 | 15810 | 15810 | 69 |
| 482 | 20250514 | 125100 | 2607421300 | 15810 | 15810 | 15810 | 15810 | 102 |
| 483 | 20250514 | 125000 | 2605808680 | 15810 | 15800 | 15810 | 15800 | 10 |
| 484 | 20250514 | 124900 | 2605650590 | 15810 | 15820 | 15820 | 15810 | 267 |
| 485 | 20250514 | 124800 | 2601429010 | 15850 | 15830 | 15850 | 15820 | 130 |
| 486 | 20250514 | 124700 | 2599372050 | 15830 | 15830 | 15830 | 15830 | 21 |
| 487 | 20250514 | 124600 | 2599039620 | 15830 | 15830 | 15830 | 15830 | 235 |
| 488 | 20250514 | 124500 | 2595319570 | 15820 | 15820 | 15820 | 15820 | 26 |
| 489 | 20250514 | 124400 | 2594908250 | 15820 | 15820 | 15830 | 15820 | 28 |
| 490 | 20250514 | 124300 | 2594465080 | 15820 | 15820 | 15830 | 15820 | 62 |
| 491 | 20250514 | 124200 | 2593484130 | 15830 | 15830 | 15830 | 15830 | 25 |
| 492 | 20250514 | 124100 | 2593088380 | 15830 | 15830 | 15830 | 15830 | 120 |
| 493 | 20250514 | 124000 | 2591188780 | 15830 | 15830 | 15830 | 15830 | 10 |
| 494 | 20250514 | 123900 | 2591030480 | 15820 | 15810 | 15820 | 15810 | 110 |
| 495 | 20250514 | 123800 | 2589290370 | 15800 | 15800 | 15800 | 15800 | 0 |
| 496 | 20250514 | 123700 | 2589290370 | 15800 | 15790 | 15800 | 15790 | 210 |
| 497 | 20250514 | 123600 | 2585974300 | 15790 | 15800 | 15800 | 15790 | 45 |
| 498 | 20250514 | 123500 | 2585263340 | 15810 | 15810 | 15810 | 15810 | 12 |
| 499 | 20250514 | 123400 | 2585073620 | 15820 | 15820 | 15820 | 15820 | 16 |
| 500 | 20250514 | 123300 | 2584820500 | 15810 | 15810 | 15810 | 15800 | 39 |
| 501 | 20250514 | 123200 | 2584204100 | 15810 | 15810 | 15810 | 15810 | 100 |
| 502 | 20250514 | 123100 | 2582623100 | 15800 | 15830 | 15830 | 15800 | 665 |
| 503 | 20250514 | 123000 | 2572115230 | 15830 | 15830 | 15830 | 15830 | 20 |
| 504 | 20250514 | 122900 | 2571798630 | 15830 | 15830 | 15830 | 15830 | 0 |
| 505 | 20250514 | 122800 | 2571798630 | 15830 | 15830 | 15830 | 15830 | 184 |
| 506 | 20250514 | 122700 | 2568885910 | 15820 | 15820 | 15820 | 15820 | 0 |
| 507 | 20250514 | 122600 | 2568885910 | 15820 | 15820 | 15820 | 15820 | 30 |
| 508 | 20250514 | 122500 | 2568411310 | 15820 | 15840 | 15840 | 15820 | 242 |
| 509 | 20250514 | 122400 | 2564581410 | 15840 | 15850 | 15850 | 15840 | 334 |
| 510 | 20250514 | 122300 | 2559290740 | 15840 | 15840 | 15840 | 15840 | 1 |
| 511 | 20250514 | 122200 | 2559274900 | 15830 | 15830 | 15830 | 15830 | 5 |
| 512 | 20250514 | 122100 | 2559195750 | 15820 | 15820 | 15820 | 15820 | 11 |
| 513 | 20250514 | 122000 | 2559021730 | 15810 | 15810 | 15810 | 15810 | 218 |
| 514 | 20250514 | 121900 | 2555575150 | 15810 | 15820 | 15830 | 15810 | 125 |
| 515 | 20250514 | 121800 | 2553597270 | 15810 | 15810 | 15810 | 15810 | 29 |
| 516 | 20250514 | 121700 | 2553138780 | 15810 | 15800 | 15810 | 15800 | 93 |
| 517 | 20250514 | 121600 | 2551668490 | 15800 | 15830 | 15830 | 15800 | 1677 |
| 518 | 20250514 | 121500 | 2525143650 | 15830 | 15840 | 15840 | 15830 | 171 |
| 519 | 20250514 | 121400 | 2522436640 | 15830 | 15840 | 15840 | 15830 | 338 |
| 520 | 20250514 | 121300 | 2517084330 | 15850 | 15850 | 15850 | 15850 | 11 |
| 521 | 20250514 | 121200 | 2516909980 | 15840 | 15840 | 15840 | 15840 | 9 |
| 522 | 20250514 | 121100 | 2516767420 | 15830 | 15840 | 15840 | 15830 | 430 |
| 523 | 20250514 | 121000 | 2509958820 | 15840 | 15850 | 15850 | 15840 | 620 |
| 524 | 20250514 | 120900 | 2500135780 | 15870 | 15860 | 15870 | 15860 | 65 |
| 525 | 20250514 | 120800 | 2499104530 | 15860 | 15860 | 15860 | 15860 | 14 |
| 526 | 20250514 | 120700 | 2498882490 | 15870 | 15870 | 15870 | 15870 | 8 |
| 527 | 20250514 | 120600 | 2498755530 | 15870 | 15870 | 15870 | 15870 | 32 |
| 528 | 20250514 | 120500 | 2498247690 | 15860 | 15860 | 15860 | 15860 | 0 |
| 529 | 20250514 | 120400 | 2498247690 | 15860 | 15860 | 15860 | 15860 | 29 |
| 530 | 20250514 | 120300 | 2497787750 | 15850 | 15870 | 15870 | 15850 | 220 |
| 531 | 20250514 | 120200 | 2494297850 | 15860 | 15860 | 15860 | 15860 | 161 |
| 532 | 20250514 | 120100 | 2491744390 | 15870 | 15870 | 15870 | 15870 | 22 |
| 533 | 20250514 | 120000 | 2491395250 | 15870 | 15870 | 15870 | 15870 | 300 |
| 534 | 20250514 | 115900 | 2486634250 | 15870 | 15870 | 15870 | 15870 | 10 |
| 535 | 20250514 | 115800 | 2486475550 | 15870 | 15860 | 15870 | 15860 | 114 |
| 536 | 20250514 | 115700 | 2484667410 | 15860 | 15840 | 15860 | 15840 | 625 |
| 537 | 20250514 | 115600 | 2474756570 | 15850 | 15850 | 15850 | 15850 | 10 |
| 538 | 20250514 | 115500 | 2474598070 | 15850 | 15850 | 15850 | 15850 | 304 |
| 539 | 20250514 | 115400 | 2469779670 | 15850 | 15850 | 15850 | 15850 | 0 |
| 540 | 20250514 | 115300 | 2469779670 | 15850 | 15850 | 15850 | 15850 | 0 |
| 541 | 20250514 | 115200 | 2469779670 | 15850 | 15850 | 15850 | 15850 | 0 |
| 542 | 20250514 | 115100 | 2469779670 | 15850 | 15860 | 15860 | 15850 | 609 |
| 543 | 20250514 | 115000 | 2460124020 | 15840 | 15840 | 15840 | 15840 | 80 |
| 544 | 20250514 | 114900 | 2458856820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 545 | 20250514 | 114800 | 2458856820 | 15840 | 15860 | 15860 | 15840 | 207 |
| 546 | 20250514 | 114700 | 2455577820 | 15850 | 15850 | 15860 | 15850 | 494 |
| 547 | 20250514 | 114600 | 2447747900 | 15840 | 15840 | 15840 | 15840 | 0 |
| 548 | 20250514 | 114500 | 2447747900 | 15840 | 15830 | 15840 | 15830 | 294 |
| 549 | 20250514 | 114400 | 2443092550 | 15830 | 15850 | 15850 | 15830 | 809 |
| 550 | 20250514 | 114300 | 2430282070 | 15860 | 15860 | 15860 | 15860 | 0 |
| 551 | 20250514 | 114200 | 2430282070 | 15860 | 15860 | 15870 | 15860 | 64 |
| 552 | 20250514 | 114100 | 2429266790 | 15860 | 15860 | 15860 | 15860 | 0 |
| 553 | 20250514 | 114000 | 2429266790 | 15860 | 15860 | 15860 | 15860 | 64 |
| 554 | 20250514 | 113900 | 2428251750 | 15860 | 15850 | 15860 | 15850 | 186 |
| 555 | 20250514 | 113800 | 2425302220 | 15860 | 15860 | 15860 | 15860 | 160 |
| 556 | 20250514 | 113700 | 2422764620 | 15870 | 15870 | 15870 | 15870 | 1 |
| 557 | 20250514 | 113600 | 2422748750 | 15850 | 15850 | 15860 | 15850 | 461 |
| 558 | 20250514 | 113500 | 2415440300 | 15870 | 15870 | 15870 | 15870 | 0 |
| 559 | 20250514 | 113400 | 2415440300 | 15870 | 15880 | 15890 | 15870 | 688 |
| 560 | 20250514 | 113300 | 2404514890 | 15870 | 15870 | 15870 | 15860 | 564 |
| 561 | 20250514 | 113200 | 2395567660 | 15890 | 15900 | 15900 | 15890 | 335 |
| 562 | 20250514 | 113100 | 2390242790 | 15910 | 15920 | 15920 | 15910 | 125 |
| 563 | 20250514 | 113000 | 2388253920 | 15920 | 15970 | 15970 | 15890 | 419 |
| 564 | 20250514 | 112900 | 2381587880 | 15970 | 15970 | 15970 | 15970 | 12 |
| 565 | 20250514 | 112800 | 2381396240 | 15930 | 15950 | 15950 | 15930 | 1372 |
| 566 | 20250514 | 112700 | 2359524360 | 15960 | 15970 | 15970 | 15960 | 170 |
| 567 | 20250514 | 112600 | 2356811070 | 15990 | 15990 | 15990 | 15970 | 191 |
| 568 | 20250514 | 112500 | 2353760260 | 15990 | 15970 | 15990 | 15970 | 252 |
| 569 | 20250514 | 112400 | 2349735640 | 15980 | 15990 | 16000 | 15980 | 488 |
| 570 | 20250514 | 112300 | 2341933300 | 16000 | 16000 | 16000 | 16000 | 11 |
| 571 | 20250514 | 112200 | 2341757300 | 16000 | 16000 | 16000 | 16000 | 15 |
| 572 | 20250514 | 112100 | 2341517300 | 16000 | 16000 | 16000 | 15990 | 414 |
| 573 | 20250514 | 112000 | 2334896910 | 16000 | 16000 | 16000 | 16000 | 890 |
| 574 | 20250514 | 111900 | 2320656910 | 16000 | 15970 | 16000 | 15970 | 1789 |
| 575 | 20250514 | 111800 | 2292046700 | 15980 | 15970 | 15980 | 15960 | 393 |
| 576 | 20250514 | 111700 | 2285770080 | 15970 | 15970 | 15970 | 15970 | 30 |
| 577 | 20250514 | 111600 | 2285290980 | 15970 | 15950 | 15970 | 15950 | 919 |
| 578 | 20250514 | 111500 | 2270617870 | 15950 | 15940 | 15950 | 15940 | 1682 |
| 579 | 20250514 | 111400 | 2243794630 | 15940 | 15940 | 15940 | 15940 | 711 |
| 580 | 20250514 | 111300 | 2232461290 | 15940 | 15930 | 15950 | 15930 | 112 |
| 581 | 20250514 | 111200 | 2230675790 | 15950 | 15940 | 15950 | 15930 | 357 |
| 582 | 20250514 | 111100 | 2224985300 | 15930 | 15930 | 15930 | 15930 | 231 |
| 583 | 20250514 | 111000 | 2221305470 | 15920 | 15920 | 15920 | 15920 | 21 |
| 584 | 20250514 | 110900 | 2220971150 | 15910 | 15910 | 15910 | 15910 | 15 |
| 585 | 20250514 | 110800 | 2220732500 | 15930 | 15900 | 15930 | 15900 | 210 |
| 586 | 20250514 | 110700 | 2217393230 | 15900 | 15900 | 15900 | 15900 | 5 |
| 587 | 20250514 | 110600 | 2217313730 | 15900 | 15900 | 15900 | 15900 | 68 |
| 588 | 20250514 | 110500 | 2216232530 | 15900 | 15900 | 15900 | 15900 | 145 |
| 589 | 20250514 | 110400 | 2213927030 | 15900 | 15900 | 15900 | 15900 | 3 |
| 590 | 20250514 | 110300 | 2213879330 | 15830 | 15940 | 15940 | 15830 | 525 |
| 591 | 20250514 | 110200 | 2205546260 | 15940 | 15950 | 15950 | 15940 | 257 |
| 592 | 20250514 | 110100 | 2201448100 | 15960 | 15960 | 15970 | 15960 | 217 |
| 593 | 20250514 | 110000 | 2197984680 | 15960 | 15960 | 15960 | 15960 | 385 |
| 594 | 20250514 | 105900 | 2191840080 | 15970 | 15970 | 15970 | 15970 | 259 |
| 595 | 20250514 | 105800 | 2187703850 | 15980 | 15970 | 15980 | 15970 | 65 |
| 596 | 20250514 | 105700 | 2186665200 | 15960 | 15970 | 15970 | 15960 | 41 |
| 597 | 20250514 | 105600 | 2186010770 | 15970 | 15950 | 15970 | 15950 | 60 |
| 598 | 20250514 | 105500 | 2185052920 | 15940 | 15950 | 15950 | 15940 | 110 |
| 599 | 20250514 | 105400 | 2183299440 | 15940 | 15940 | 15940 | 15940 | 110 |
| 600 | 20250514 | 105300 | 2181546040 | 15940 | 15920 | 15960 | 15920 | 128 |
| 601 | 20250514 | 105200 | 2179504200 | 15920 | 15920 | 15920 | 15920 | 0 |
| 602 | 20250514 | 105100 | 2179504200 | 15920 | 15930 | 15960 | 15910 | 1156 |
| 603 | 20250514 | 105000 | 2161068910 | 15930 | 15970 | 15970 | 15930 | 1314 |
| 604 | 20250514 | 104900 | 2140117120 | 15980 | 15970 | 15980 | 15970 | 25 |
| 605 | 20250514 | 104800 | 2139717830 | 15960 | 15970 | 15970 | 15960 | 210 |
| 606 | 20250514 | 104700 | 2136366050 | 15970 | 15980 | 15980 | 15970 | 13 |
| 607 | 20250514 | 104600 | 2136158380 | 15960 | 15970 | 15970 | 15950 | 384 |
| 608 | 20250514 | 104500 | 2130028830 | 15970 | 15970 | 15970 | 15970 | 202 |
| 609 | 20250514 | 104400 | 2126802890 | 15980 | 15990 | 15990 | 15980 | 12 |
| 610 | 20250514 | 104300 | 2126611120 | 16000 | 15980 | 16010 | 15960 | 7773 |
| 611 | 20250514 | 104200 | 2002246790 | 15980 | 15940 | 15990 | 15940 | 1557 |
| 612 | 20250514 | 104100 | 1977364570 | 15940 | 15920 | 15950 | 15920 | 1681 |
| 613 | 20250514 | 104000 | 1950571030 | 15910 | 15880 | 15910 | 15880 | 342 |
| 614 | 20250514 | 103900 | 1945135060 | 15880 | 15830 | 15880 | 15830 | 216 |
| 615 | 20250514 | 103800 | 1941711630 | 15810 | 15810 | 15820 | 15810 | 136 |
| 616 | 20250514 | 103700 | 1939560470 | 15830 | 15810 | 15830 | 15810 | 664 |
| 617 | 20250514 | 103600 | 1929051350 | 15810 | 15840 | 15840 | 15800 | 759 |
| 618 | 20250514 | 103500 | 1917052900 | 15840 | 15890 | 15890 | 15840 | 577 |
| 619 | 20250514 | 103400 | 1907894740 | 15920 | 15890 | 15920 | 15890 | 382 |
| 620 | 20250514 | 103300 | 1901821290 | 15890 | 15890 | 15890 | 15880 | 23 |
| 621 | 20250514 | 103200 | 1901455870 | 15890 | 15890 | 15890 | 15890 | 127 |
| 622 | 20250514 | 103100 | 1899437840 | 15890 | 15880 | 15890 | 15880 | 227 |
| 623 | 20250514 | 103000 | 1895832960 | 15890 | 15910 | 15910 | 15890 | 709 |
| 624 | 20250514 | 102900 | 1884560480 | 15920 | 15920 | 15920 | 15910 | 230 |
| 625 | 20250514 | 102800 | 1880901080 | 15940 | 15940 | 15940 | 15940 | 532 |
| 626 | 20250514 | 102700 | 1872421000 | 15900 | 15960 | 16000 | 15900 | 7978 |
| 627 | 20250514 | 102600 | 1745006700 | 15960 | 15910 | 15960 | 15900 | 3130 |
| 628 | 20250514 | 102500 | 1695102170 | 15930 | 15870 | 15930 | 15860 | 1515 |
| 629 | 20250514 | 102400 | 1671012190 | 15870 | 15870 | 15870 | 15870 | 13 |
| 630 | 20250514 | 102300 | 1670805880 | 15870 | 15870 | 15870 | 15870 | 231 |
| 631 | 20250514 | 102200 | 1667139910 | 15860 | 15900 | 15910 | 15860 | 505 |
| 632 | 20250514 | 102100 | 1659107900 | 15900 | 15880 | 15910 | 15860 | 895 |
| 633 | 20250514 | 102000 | 1644884760 | 15870 | 15860 | 15870 | 15830 | 490 |
| 634 | 20250514 | 101900 | 1637118590 | 15860 | 15880 | 15910 | 15850 | 378 |
| 635 | 20250514 | 101800 | 1631124940 | 15880 | 15850 | 15880 | 15840 | 784 |
| 636 | 20250514 | 101700 | 1618681900 | 15850 | 15920 | 15920 | 15850 | 978 |
| 637 | 20250514 | 101600 | 1603147940 | 15930 | 15980 | 15990 | 15920 | 960 |
| 638 | 20250514 | 101500 | 1587838660 | 15990 | 15860 | 15990 | 15860 | 6278 |
| 639 | 20250514 | 101400 | 1487886020 | 15860 | 15850 | 15860 | 15850 | 517 |
| 640 | 20250514 | 101300 | 1479689210 | 15850 | 15790 | 15850 | 15780 | 2521 |
| 641 | 20250514 | 101200 | 1439849140 | 15790 | 15680 | 15790 | 15660 | 3517 |
| 642 | 20250514 | 101100 | 1384449240 | 15670 | 15670 | 15670 | 15670 | 35 |
| 643 | 20250514 | 101000 | 1383900790 | 15660 | 15650 | 15660 | 15650 | 489 |
| 644 | 20250514 | 100900 | 1376247900 | 15650 | 15610 | 15650 | 15610 | 2079 |
| 645 | 20250514 | 100800 | 1343778620 | 15610 | 15600 | 15610 | 15600 | 171 |
| 646 | 20250514 | 100700 | 1341110910 | 15590 | 15610 | 15610 | 15590 | 3 |
| 647 | 20250514 | 100600 | 1341064100 | 15610 | 15560 | 15610 | 15560 | 1204 |
| 648 | 20250514 | 100500 | 1322309120 | 15560 | 15560 | 15560 | 15560 | 24 |
| 649 | 20250514 | 100400 | 1321935680 | 15560 | 15560 | 15560 | 15560 | 30 |
| 650 | 20250514 | 100300 | 1321468880 | 15570 | 15570 | 15570 | 15570 | 178 |
| 651 | 20250514 | 100200 | 1318697420 | 15560 | 15580 | 15580 | 15560 | 797 |
| 652 | 20250514 | 100100 | 1306291940 | 15570 | 15580 | 15580 | 15570 | 86 |
| 653 | 20250514 | 100000 | 1304952830 | 15590 | 15600 | 15600 | 15590 | 377 |
| 654 | 20250514 | 095900 | 1299072950 | 15600 | 15590 | 15600 | 15590 | 374 |
| 655 | 20250514 | 095800 | 1293239550 | 15610 | 15590 | 15610 | 15590 | 2814 |
| 656 | 20250514 | 095700 | 1249338100 | 15600 | 15570 | 15600 | 15570 | 1285 |
| 657 | 20250514 | 095600 | 1229312730 | 15570 | 15520 | 15570 | 15520 | 2673 |
| 658 | 20250514 | 095500 | 1187779260 | 15500 | 15500 | 15500 | 15500 | 219 |
| 659 | 20250514 | 095400 | 1184384760 | 15500 | 15460 | 15500 | 15450 | 591 |
| 660 | 20250514 | 095300 | 1175246490 | 15430 | 15430 | 15430 | 15430 | 84 |
| 661 | 20250514 | 095200 | 1173950370 | 15430 | 15460 | 15460 | 15430 | 322 |
| 662 | 20250514 | 095100 | 1168977110 | 15460 | 15500 | 15500 | 15440 | 498 |
| 663 | 20250514 | 095000 | 1161281000 | 15500 | 15480 | 15510 | 15470 | 168 |
| 664 | 20250514 | 094900 | 1158680140 | 15510 | 15500 | 15520 | 15480 | 143 |
| 665 | 20250514 | 094800 | 1156461440 | 15530 | 15530 | 15530 | 15530 | 301 |
| 666 | 20250514 | 094700 | 1151786910 | 15550 | 15370 | 15550 | 15370 | 2162 |
| 667 | 20250514 | 094600 | 1118423600 | 15380 | 15310 | 15380 | 15310 | 79 |
| 668 | 20250514 | 094500 | 1117211690 | 15230 | 15240 | 15240 | 15230 | 100 |
| 669 | 20250514 | 094400 | 1115688660 | 15240 | 15240 | 15390 | 15230 | 483 |
| 670 | 20250514 | 094300 | 1108304200 | 15290 | 15180 | 15290 | 15180 | 329 |
| 671 | 20250514 | 094200 | 1103290990 | 15160 | 15170 | 15170 | 15160 | 45 |
| 672 | 20250514 | 094100 | 1102608690 | 15180 | 15220 | 15220 | 15180 | 49 |
| 673 | 20250514 | 094000 | 1101863310 | 15220 | 15230 | 15230 | 15160 | 69 |
| 674 | 20250514 | 093900 | 1100816290 | 15190 | 15170 | 15220 | 15130 | 3110 |
| 675 | 20250514 | 093800 | 1053603160 | 15170 | 15170 | 15170 | 15150 | 29 |
| 676 | 20250514 | 093700 | 1053163470 | 15150 | 15210 | 15220 | 15140 | 489 |
| 677 | 20250514 | 093600 | 1045733880 | 15210 | 15210 | 15220 | 15130 | 2174 |
| 678 | 20250514 | 093500 | 1012683590 | 15170 | 15160 | 15230 | 15160 | 10873 |
| 679 | 20250514 | 093400 | 847663270 | 15160 | 15130 | 15210 | 15130 | 2448 |
| 680 | 20250514 | 093300 | 810554540 | 15130 | 15150 | 15200 | 15080 | 1001 |
| 681 | 20250514 | 093200 | 795430440 | 15150 | 15120 | 15150 | 15070 | 7690 |
| 682 | 20250514 | 093100 | 679099240 | 15140 | 15070 | 15210 | 15070 | 4446 |
| 683 | 20250514 | 093000 | 611974390 | 15070 | 15070 | 15100 | 15040 | 1564 |
| 684 | 20250514 | 092900 | 588406820 | 15070 | 15070 | 15070 | 15010 | 1059 |
| 685 | 20250514 | 092800 | 572462500 | 15070 | 15150 | 15170 | 15060 | 2103 |
| 686 | 20250514 | 092700 | 540655650 | 15150 | 15210 | 15220 | 15110 | 1415 |
| 687 | 20250514 | 092600 | 519181090 | 15210 | 15300 | 15300 | 15210 | 1890 |
| 688 | 20250514 | 092500 | 490324090 | 15300 | 15360 | 15360 | 15300 | 3235 |
| 689 | 20250514 | 092400 | 440762730 | 15310 | 15280 | 15400 | 15280 | 3491 |
| 690 | 20250514 | 092300 | 387062030 | 15290 | 15340 | 15390 | 15290 | 1750 |
| 691 | 20250514 | 092200 | 360275070 | 15330 | 15410 | 15410 | 15330 | 494 |
| 692 | 20250514 | 092100 | 352695140 | 15410 | 15410 | 15410 | 15410 | 110 |
| 693 | 20250514 | 092000 | 351000040 | 15350 | 15350 | 15350 | 15300 | 1370 |
| 694 | 20250514 | 091900 | 330010840 | 15340 | 15410 | 15410 | 15340 | 834 |
| 695 | 20250514 | 091800 | 317204590 | 15410 | 15370 | 15410 | 15340 | 2221 |
| 696 | 20250514 | 091700 | 283096560 | 15400 | 15400 | 15400 | 15400 | 6 |
| 697 | 20250514 | 091600 | 283004160 | 15410 | 15350 | 15410 | 15350 | 304 |
| 698 | 20250514 | 091500 | 278326230 | 15350 | 15380 | 15380 | 15350 | 998 |
| 699 | 20250514 | 091400 | 262990760 | 15380 | 15380 | 15380 | 15380 | 111 |
| 700 | 20250514 | 091300 | 261283580 | 15380 | 15370 | 15430 | 15350 | 645 |
| 701 | 20250514 | 091200 | 251352190 | 15350 | 15450 | 15450 | 15350 | 3523 |
| 702 | 20250514 | 091100 | 197141120 | 15460 | 15460 | 15480 | 15410 | 584 |
| 703 | 20250514 | 091000 | 188123170 | 15480 | 15490 | 15500 | 15430 | 944 |
| 704 | 20250514 | 090900 | 173524440 | 15490 | 15560 | 15560 | 15460 | 806 |
| 705 | 20250514 | 090800 | 161025070 | 15590 | 15580 | 15590 | 15560 | 660 |
| 706 | 20250514 | 090700 | 150744820 | 15630 | 15690 | 15690 | 15630 | 316 |
| 707 | 20250514 | 090600 | 145798650 | 15830 | 15520 | 15830 | 15500 | 1500 |
| 708 | 20250514 | 090500 | 122305000 | 15520 | 15510 | 15550 | 15430 | 1149 |
| 709 | 20250514 | 090400 | 104493130 | 15540 | 15620 | 15620 | 15520 | 1639 |
| 710 | 20250514 | 090300 | 78984500 | 15620 | 15690 | 15690 | 15620 | 263 |
| 711 | 20250514 | 090200 | 74871380 | 15760 | 15580 | 15760 | 15540 | 924 |
| 712 | 20250514 | 090100 | 60476150 | 15600 | 15640 | 15670 | 15600 | 3453 |
| 713 | 20250514 | 090000 | 6527710 | 15750 | 15780 | 15780 | 15740 | 414 |