36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250514 | 211600 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 4179 |
| 3 | 20250514 | 211500 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 4 | 20250514 | 211400 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 5 | 20250514 | 211300 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 6 | 20250514 | 211200 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 7 | 20250514 | 211100 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 8 | 20250514 | 211000 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 9 | 20250514 | 210900 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 10 | 20250514 | 210800 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 11 | 20250514 | 210700 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 12 | 20250514 | 210600 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 13 | 20250514 | 210500 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 14 | 20250514 | 210400 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 15 | 20250514 | 210300 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 16 | 20250514 | 210200 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 17 | 20250514 | 210100 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 18 | 20250514 | 210000 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 19 | 20250514 | 205900 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 20 | 20250514 | 205800 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 21 | 20250514 | 205700 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 22 | 20250514 | 205600 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 23 | 20250514 | 205500 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 24 | 20250514 | 205400 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 25 | 20250514 | 205300 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 26 | 20250514 | 205200 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 27 | 20250514 | 205100 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 28 | 20250514 | 205000 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 29 | 20250514 | 204900 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 30 | 20250514 | 204800 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 31 | 20250514 | 204700 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 32 | 20250514 | 204600 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 4179 |
| 33 | 20250514 | 204500 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 34 | 20250514 | 204400 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 35 | 20250514 | 204300 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 36 | 20250514 | 204200 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 37 | 20250514 | 204100 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 38 | 20250514 | 204000 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 39 | 20250514 | 203900 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 40 | 20250514 | 203800 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 41 | 20250514 | 203700 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 42 | 20250514 | 203600 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 43 | 20250514 | 203500 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 44 | 20250514 | 203400 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 45 | 20250514 | 203300 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 46 | 20250514 | 203200 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 47 | 20250514 | 203100 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 48 | 20250514 | 203000 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 49 | 20250514 | 202900 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 50 | 20250514 | 202800 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 51 | 20250514 | 202700 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 52 | 20250514 | 202600 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 53 | 20250514 | 202500 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 54 | 20250514 | 202400 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 55 | 20250514 | 202300 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 56 | 20250514 | 202200 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 57 | 20250514 | 202100 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 58 | 20250514 | 202000 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 59 | 20250514 | 201900 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 60 | 20250514 | 201800 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 61 | 20250514 | 201700 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 62 | 20250514 | 201600 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 4179 |
| 63 | 20250514 | 201500 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 64 | 20250514 | 201400 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 65 | 20250514 | 201300 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 66 | 20250514 | 201200 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 67 | 20250514 | 201100 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 68 | 20250514 | 201000 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 69 | 20250514 | 200900 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 70 | 20250514 | 200800 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 71 | 20250514 | 200700 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 72 | 20250514 | 200600 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 73 | 20250514 | 200500 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 74 | 20250514 | 200400 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 75 | 20250514 | 200300 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 76 | 20250514 | 200200 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 77 | 20250514 | 200100 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 78 | 20250514 | 200000 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 79 | 20250514 | 195900 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 80 | 20250514 | 195800 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 81 | 20250514 | 195700 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 82 | 20250514 | 195600 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 83 | 20250514 | 195500 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 84 | 20250514 | 195400 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 85 | 20250514 | 195300 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 86 | 20250514 | 195200 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 87 | 20250514 | 195100 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 88 | 20250514 | 195000 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 89 | 20250514 | 194900 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 90 | 20250514 | 194800 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 91 | 20250514 | 194700 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 92 | 20250514 | 194600 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 4179 |
| 93 | 20250514 | 194500 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 94 | 20250514 | 194400 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 95 | 20250514 | 194300 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 96 | 20250514 | 194200 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 97 | 20250514 | 194100 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 98 | 20250514 | 194000 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 99 | 20250514 | 193900 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 100 | 20250514 | 193800 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 101 | 20250514 | 193700 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 102 | 20250514 | 193600 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 103 | 20250514 | 193500 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 104 | 20250514 | 193400 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 105 | 20250514 | 193300 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 106 | 20250514 | 193200 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 107 | 20250514 | 193100 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 108 | 20250514 | 193000 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 109 | 20250514 | 192900 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 110 | 20250514 | 192800 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 111 | 20250514 | 192700 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 112 | 20250514 | 192600 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 113 | 20250514 | 192500 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 114 | 20250514 | 192400 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 115 | 20250514 | 192300 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 116 | 20250514 | 192200 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 117 | 20250514 | 192100 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 118 | 20250514 | 192000 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 119 | 20250514 | 191900 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 120 | 20250514 | 191800 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 121 | 20250514 | 191700 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 122 | 20250514 | 191600 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 4179 |
| 123 | 20250514 | 191500 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 124 | 20250514 | 191400 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 125 | 20250514 | 191300 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 126 | 20250514 | 191200 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 127 | 20250514 | 191100 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 128 | 20250514 | 191000 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 129 | 20250514 | 190900 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 130 | 20250514 | 190800 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 131 | 20250514 | 190700 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 132 | 20250514 | 190600 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 133 | 20250514 | 190500 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 134 | 20250514 | 190400 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 135 | 20250514 | 190300 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 136 | 20250514 | 190200 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 137 | 20250514 | 190100 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 138 | 20250514 | 190000 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 139 | 20250514 | 185900 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 140 | 20250514 | 185800 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 141 | 20250514 | 185700 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 142 | 20250514 | 185600 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 143 | 20250514 | 185500 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 144 | 20250514 | 185400 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 145 | 20250514 | 185300 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 146 | 20250514 | 185200 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 147 | 20250514 | 185100 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 148 | 20250514 | 185000 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 149 | 20250514 | 184900 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 150 | 20250514 | 184800 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 151 | 20250514 | 184700 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 152 | 20250514 | 184600 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 4179 |
| 153 | 20250514 | 184500 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 154 | 20250514 | 184400 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 155 | 20250514 | 184300 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 156 | 20250514 | 184200 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 157 | 20250514 | 184100 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 158 | 20250514 | 184000 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 159 | 20250514 | 183900 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 160 | 20250514 | 183800 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 161 | 20250514 | 183700 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 162 | 20250514 | 183600 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 163 | 20250514 | 183500 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 164 | 20250514 | 183400 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 165 | 20250514 | 183300 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 166 | 20250514 | 183200 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 167 | 20250514 | 183100 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 168 | 20250514 | 183000 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 169 | 20250514 | 182900 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 170 | 20250514 | 182800 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 171 | 20250514 | 182700 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 172 | 20250514 | 182600 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 173 | 20250514 | 182500 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 174 | 20250514 | 182400 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 175 | 20250514 | 182300 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 176 | 20250514 | 182200 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 177 | 20250514 | 182100 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 178 | 20250514 | 182000 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 179 | 20250514 | 181900 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 180 | 20250514 | 181800 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 181 | 20250514 | 181700 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 182 | 20250514 | 181600 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 4179 |
| 183 | 20250514 | 181500 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 184 | 20250514 | 181400 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 185 | 20250514 | 181300 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 186 | 20250514 | 181200 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 187 | 20250514 | 181100 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 188 | 20250514 | 181000 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 189 | 20250514 | 180900 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 190 | 20250514 | 180800 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 191 | 20250514 | 180700 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 192 | 20250514 | 180600 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 193 | 20250514 | 180500 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 194 | 20250514 | 180400 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 195 | 20250514 | 180300 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 196 | 20250514 | 180200 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 197 | 20250514 | 180100 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 198 | 20250514 | 180000 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 199 | 20250514 | 175900 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 200 | 20250514 | 175800 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 201 | 20250514 | 175700 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 202 | 20250514 | 175600 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 203 | 20250514 | 175500 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 204 | 20250514 | 175400 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 205 | 20250514 | 175300 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 206 | 20250514 | 175200 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 207 | 20250514 | 175100 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 208 | 20250514 | 175000 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 209 | 20250514 | 174900 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 210 | 20250514 | 174800 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 211 | 20250514 | 174700 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 212 | 20250514 | 174600 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 4179 |
| 213 | 20250514 | 174500 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 214 | 20250514 | 174400 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 215 | 20250514 | 174300 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 216 | 20250514 | 174200 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 217 | 20250514 | 174100 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 218 | 20250514 | 174000 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 219 | 20250514 | 173900 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 220 | 20250514 | 173800 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 221 | 20250514 | 173700 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 222 | 20250514 | 173600 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 223 | 20250514 | 173500 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 224 | 20250514 | 173400 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 225 | 20250514 | 173300 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 226 | 20250514 | 173200 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 227 | 20250514 | 173100 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 228 | 20250514 | 173000 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 229 | 20250514 | 172900 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 230 | 20250514 | 172800 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 231 | 20250514 | 172700 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 232 | 20250514 | 172600 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 233 | 20250514 | 172500 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 234 | 20250514 | 172400 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 235 | 20250514 | 172300 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 236 | 20250514 | 172200 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 237 | 20250514 | 172100 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 238 | 20250514 | 172000 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 239 | 20250514 | 171900 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 240 | 20250514 | 171800 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 241 | 20250514 | 171700 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 242 | 20250514 | 171600 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 4179 |
| 243 | 20250514 | 171500 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 244 | 20250514 | 171400 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 245 | 20250514 | 171300 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 246 | 20250514 | 171200 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 247 | 20250514 | 171100 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 248 | 20250514 | 171000 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 249 | 20250514 | 170900 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 250 | 20250514 | 170800 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 251 | 20250514 | 170700 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 252 | 20250514 | 170600 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 253 | 20250514 | 170500 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 254 | 20250514 | 170400 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 255 | 20250514 | 170300 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 256 | 20250514 | 170200 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 257 | 20250514 | 170100 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 258 | 20250514 | 170000 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 259 | 20250514 | 165900 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 260 | 20250514 | 165800 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 261 | 20250514 | 165700 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 262 | 20250514 | 165600 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 263 | 20250514 | 165500 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 264 | 20250514 | 165400 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 265 | 20250514 | 165300 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 266 | 20250514 | 165200 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 267 | 20250514 | 165100 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 268 | 20250514 | 165000 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 269 | 20250514 | 164900 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 270 | 20250514 | 164800 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 271 | 20250514 | 164700 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 272 | 20250514 | 164600 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 4179 |
| 273 | 20250514 | 164500 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 274 | 20250514 | 164400 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 275 | 20250514 | 164300 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 276 | 20250514 | 164200 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 277 | 20250514 | 164100 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 278 | 20250514 | 164000 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 279 | 20250514 | 163900 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 280 | 20250514 | 163800 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 281 | 20250514 | 163700 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 282 | 20250514 | 163600 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 283 | 20250514 | 163500 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 284 | 20250514 | 163400 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 285 | 20250514 | 163300 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 286 | 20250514 | 163200 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 287 | 20250514 | 163100 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 288 | 20250514 | 163000 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 289 | 20250514 | 162900 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 290 | 20250514 | 162800 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 291 | 20250514 | 162700 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 292 | 20250514 | 162600 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 293 | 20250514 | 162500 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 294 | 20250514 | 162400 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 295 | 20250514 | 162300 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 296 | 20250514 | 162200 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 297 | 20250514 | 162100 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 298 | 20250514 | 162000 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 299 | 20250514 | 161900 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 300 | 20250514 | 161800 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 301 | 20250514 | 161700 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 302 | 20250514 | 161600 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 4179 |
| 303 | 20250514 | 161500 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 304 | 20250514 | 161400 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 305 | 20250514 | 161300 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 306 | 20250514 | 161200 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 307 | 20250514 | 161100 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 308 | 20250514 | 161000 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 309 | 20250514 | 160900 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 310 | 20250514 | 160800 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 311 | 20250514 | 160700 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 312 | 20250514 | 160600 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 313 | 20250514 | 160500 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 314 | 20250514 | 160400 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 315 | 20250514 | 160300 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 316 | 20250514 | 160200 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 317 | 20250514 | 160100 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 318 | 20250514 | 160000 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 319 | 20250514 | 155900 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 320 | 20250514 | 155800 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 321 | 20250514 | 155700 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 322 | 20250514 | 155600 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 323 | 20250514 | 155500 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 324 | 20250514 | 155400 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 325 | 20250514 | 155300 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 326 | 20250514 | 155200 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 327 | 20250514 | 155100 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 328 | 20250514 | 155000 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 329 | 20250514 | 154900 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 330 | 20250514 | 154800 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 331 | 20250514 | 154700 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 332 | 20250514 | 154600 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 4179 |
| 333 | 20250514 | 154500 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 334 | 20250514 | 154400 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 335 | 20250514 | 154300 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 336 | 20250514 | 154200 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 337 | 20250514 | 154100 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 338 | 20250514 | 154000 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 339 | 20250514 | 153900 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 340 | 20250514 | 153800 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 341 | 20250514 | 153700 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 342 | 20250514 | 153600 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 343 | 20250514 | 153500 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 344 | 20250514 | 153400 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 345 | 20250514 | 153300 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 346 | 20250514 | 153200 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 347 | 20250514 | 153100 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 0 |
| 348 | 20250514 | 153000 | 7022512175 | 5640 | 5640 | 5640 | 5640 | 4179 |
| 349 | 20250514 | 152900 | 6998942615 | 5640 | 5640 | 5640 | 5640 | 0 |
| 350 | 20250514 | 152800 | 6998942615 | 5640 | 5640 | 5640 | 5640 | 0 |
| 351 | 20250514 | 152700 | 6998942615 | 5640 | 5640 | 5640 | 5640 | 0 |
| 352 | 20250514 | 152600 | 6998942615 | 5640 | 5640 | 5640 | 5640 | 0 |
| 353 | 20250514 | 152500 | 6998942615 | 5640 | 5640 | 5640 | 5640 | 0 |
| 354 | 20250514 | 152400 | 6998942615 | 5640 | 5640 | 5640 | 5640 | 0 |
| 355 | 20250514 | 152300 | 6998942615 | 5640 | 5640 | 5640 | 5640 | 0 |
| 356 | 20250514 | 152200 | 6998942615 | 5640 | 5640 | 5640 | 5640 | 0 |
| 357 | 20250514 | 152100 | 6998942615 | 5640 | 5640 | 5640 | 5640 | 0 |
| 358 | 20250514 | 152000 | 6998942615 | 5640 | 5640 | 5640 | 5640 | 0 |
| 359 | 20250514 | 151900 | 6998942615 | 5640 | 5640 | 5650 | 5630 | 1224 |
| 360 | 20250514 | 151800 | 6992042225 | 5640 | 5640 | 5640 | 5640 | 399 |
| 361 | 20250514 | 151700 | 6989791865 | 5650 | 5640 | 5650 | 5640 | 1440 |
| 362 | 20250514 | 151600 | 6981660255 | 5640 | 5650 | 5650 | 5640 | 2264 |
| 363 | 20250514 | 151500 | 6968880875 | 5650 | 5650 | 5650 | 5640 | 341 |
| 364 | 20250514 | 151400 | 6966954255 | 5650 | 5640 | 5650 | 5640 | 1587 |
| 365 | 20250514 | 151300 | 6957998255 | 5650 | 5650 | 5650 | 5640 | 6222 |
| 366 | 20250514 | 151200 | 6922844955 | 5650 | 5650 | 5660 | 5650 | 319 |
| 367 | 20250514 | 151100 | 6921042395 | 5640 | 5635 | 5640 | 5630 | 631 |
| 368 | 20250514 | 151000 | 6917483635 | 5640 | 5650 | 5650 | 5640 | 253 |
| 369 | 20250514 | 150900 | 6916056575 | 5650 | 5640 | 5650 | 5620 | 1449 |
| 370 | 20250514 | 150800 | 6907890455 | 5640 | 5640 | 5650 | 5640 | 602 |
| 371 | 20250514 | 150700 | 6904495025 | 5640 | 5630 | 5640 | 5630 | 712 |
| 372 | 20250514 | 150600 | 6900483465 | 5640 | 5630 | 5640 | 5630 | 231 |
| 373 | 20250514 | 150500 | 6899182835 | 5630 | 5630 | 5630 | 5630 | 201 |
| 374 | 20250514 | 150400 | 6898051205 | 5630 | 5630 | 5630 | 5620 | 192 |
| 375 | 20250514 | 150300 | 6896971015 | 5620 | 5620 | 5620 | 5620 | 61 |
| 376 | 20250514 | 150200 | 6896628195 | 5620 | 5630 | 5630 | 5600 | 570 |
| 377 | 20250514 | 150100 | 6893428535 | 5610 | 5630 | 5640 | 5610 | 684 |
| 378 | 20250514 | 150000 | 6889580265 | 5630 | 5620 | 5630 | 5620 | 194 |
| 379 | 20250514 | 145900 | 6888489425 | 5610 | 5610 | 5610 | 5610 | 138 |
| 380 | 20250514 | 145800 | 6887715245 | 5610 | 5600 | 5610 | 5600 | 105 |
| 381 | 20250514 | 145700 | 6887126295 | 5590 | 5600 | 5600 | 5580 | 1425 |
| 382 | 20250514 | 145600 | 6879166205 | 5600 | 5600 | 5600 | 5600 | 1192 |
| 383 | 20250514 | 145500 | 6872491005 | 5600 | 5600 | 5620 | 5600 | 3727 |
| 384 | 20250514 | 145400 | 6851619635 | 5600 | 5620 | 5620 | 5600 | 4495 |
| 385 | 20250514 | 145300 | 6826412995 | 5640 | 5630 | 5640 | 5620 | 1025 |
| 386 | 20250514 | 145200 | 6820646855 | 5630 | 5640 | 5640 | 5630 | 396 |
| 387 | 20250514 | 145100 | 6818415525 | 5650 | 5660 | 5660 | 5650 | 443 |
| 388 | 20250514 | 145000 | 6815908645 | 5670 | 5640 | 5670 | 5640 | 898 |
| 389 | 20250514 | 144900 | 6810843475 | 5670 | 5670 | 5670 | 5630 | 1004 |
| 390 | 20250514 | 144800 | 6805185745 | 5670 | 5650 | 5670 | 5640 | 105 |
| 391 | 20250514 | 144700 | 6804593195 | 5650 | 5650 | 5650 | 5650 | 251 |
| 392 | 20250514 | 144600 | 6803175045 | 5650 | 5670 | 5670 | 5650 | 582 |
| 393 | 20250514 | 144500 | 6799886725 | 5650 | 5650 | 5650 | 5650 | 231 |
| 394 | 20250514 | 144400 | 6798581575 | 5670 | 5670 | 5670 | 5650 | 2099 |
| 395 | 20250514 | 144300 | 6786714235 | 5690 | 5690 | 5690 | 5690 | 66 |
| 396 | 20250514 | 144200 | 6786338695 | 5680 | 5700 | 5700 | 5670 | 211 |
| 397 | 20250514 | 144100 | 6785140015 | 5690 | 5690 | 5690 | 5680 | 307 |
| 398 | 20250514 | 144000 | 6783393205 | 5690 | 5690 | 5690 | 5690 | 70 |
| 399 | 20250514 | 143900 | 6782994905 | 5700 | 5690 | 5700 | 5670 | 722 |
| 400 | 20250514 | 143800 | 6778895665 | 5700 | 5610 | 5700 | 5605 | 7132 |
| 401 | 20250514 | 143700 | 6738618520 | 5620 | 5620 | 5620 | 5620 | 1 |
| 402 | 20250514 | 143600 | 6738612900 | 5620 | 5610 | 5620 | 5600 | 861 |
| 403 | 20250514 | 143500 | 6733790600 | 5620 | 5600 | 5620 | 5600 | 140 |
| 404 | 20250514 | 143400 | 6733004480 | 5620 | 5610 | 5620 | 5600 | 246 |
| 405 | 20250514 | 143300 | 6731625540 | 5620 | 5610 | 5620 | 5600 | 253 |
| 406 | 20250514 | 143200 | 6730207010 | 5620 | 5620 | 5620 | 5620 | 203 |
| 407 | 20250514 | 143100 | 6729066150 | 5620 | 5630 | 5640 | 5610 | 3980 |
| 408 | 20250514 | 143000 | 6706699700 | 5620 | 5630 | 5630 | 5620 | 152 |
| 409 | 20250514 | 142900 | 6705845140 | 5630 | 5620 | 5630 | 5620 | 56 |
| 410 | 20250514 | 142800 | 6705530240 | 5620 | 5610 | 5620 | 5610 | 412 |
| 411 | 20250514 | 142700 | 6703214820 | 5620 | 5620 | 5620 | 5620 | 76 |
| 412 | 20250514 | 142600 | 6702787700 | 5630 | 5630 | 5630 | 5630 | 10 |
| 413 | 20250514 | 142500 | 6702731400 | 5630 | 5630 | 5630 | 5620 | 256 |
| 414 | 20250514 | 142400 | 6701292190 | 5630 | 5610 | 5650 | 5610 | 1588 |
| 415 | 20250514 | 142300 | 6692336420 | 5610 | 5600 | 5610 | 5600 | 56 |
| 416 | 20250514 | 142200 | 6692022670 | 5600 | 5610 | 5620 | 5600 | 64 |
| 417 | 20250514 | 142100 | 6691663420 | 5610 | 5600 | 5620 | 5600 | 690 |
| 418 | 20250514 | 142000 | 6687795140 | 5580 | 5590 | 5600 | 5580 | 1812 |
| 419 | 20250514 | 141900 | 6677676210 | 5580 | 5590 | 5590 | 5580 | 400 |
| 420 | 20250514 | 141800 | 6675443140 | 5590 | 5590 | 5590 | 5590 | 110 |
| 421 | 20250514 | 141700 | 6674828240 | 5600 | 5600 | 5600 | 5600 | 196 |
| 422 | 20250514 | 141600 | 6673730640 | 5610 | 5600 | 5610 | 5600 | 449 |
| 423 | 20250514 | 141500 | 6671216100 | 5600 | 5600 | 5600 | 5600 | 5 |
| 424 | 20250514 | 141400 | 6671188100 | 5600 | 5600 | 5600 | 5600 | 150 |
| 425 | 20250514 | 141300 | 6670348100 | 5590 | 5590 | 5600 | 5580 | 841 |
| 426 | 20250514 | 141200 | 6665646310 | 5580 | 5590 | 5590 | 5580 | 120 |
| 427 | 20250514 | 141100 | 6664976510 | 5590 | 5600 | 5600 | 5590 | 326 |
| 428 | 20250514 | 141000 | 6663153960 | 5600 | 5600 | 5600 | 5580 | 1099 |
| 429 | 20250514 | 140900 | 6657020560 | 5580 | 5600 | 5600 | 5580 | 90 |
| 430 | 20250514 | 140800 | 6656517470 | 5610 | 5610 | 5610 | 5610 | 10 |
| 431 | 20250514 | 140700 | 6656461370 | 5610 | 5610 | 5610 | 5610 | 0 |
| 432 | 20250514 | 140600 | 6656461370 | 5610 | 5610 | 5620 | 5610 | 112 |
| 433 | 20250514 | 140500 | 6655833040 | 5630 | 5630 | 5630 | 5630 | 41 |
| 434 | 20250514 | 140400 | 6655602210 | 5630 | 5610 | 5650 | 5610 | 696 |
| 435 | 20250514 | 140300 | 6651688950 | 5600 | 5610 | 5630 | 5590 | 13679 |
| 436 | 20250514 | 140200 | 6575199230 | 5630 | 5600 | 5630 | 5600 | 946 |
| 437 | 20250514 | 140100 | 6569888190 | 5590 | 5600 | 5600 | 5590 | 27 |
| 438 | 20250514 | 140000 | 6569737000 | 5600 | 5590 | 5620 | 5570 | 2979 |
| 439 | 20250514 | 135900 | 6553090470 | 5590 | 5610 | 5610 | 5590 | 591 |
| 440 | 20250514 | 135800 | 6549786640 | 5610 | 5600 | 5610 | 5600 | 511 |
| 441 | 20250514 | 135700 | 6546924930 | 5600 | 5610 | 5610 | 5600 | 142 |
| 442 | 20250514 | 135600 | 6546128820 | 5610 | 5610 | 5610 | 5610 | 11 |
| 443 | 20250514 | 135500 | 6546067110 | 5620 | 5620 | 5620 | 5620 | 47 |
| 444 | 20250514 | 135400 | 6545802970 | 5620 | 5620 | 5620 | 5620 | 165 |
| 445 | 20250514 | 135300 | 6544875670 | 5630 | 5620 | 5630 | 5620 | 110 |
| 446 | 20250514 | 135200 | 6544256570 | 5630 | 5640 | 5640 | 5630 | 737 |
| 447 | 20250514 | 135100 | 6540107250 | 5630 | 5630 | 5630 | 5630 | 626 |
| 448 | 20250514 | 135000 | 6536582870 | 5630 | 5640 | 5640 | 5630 | 193 |
| 449 | 20250514 | 134900 | 6535495960 | 5640 | 5620 | 5640 | 5620 | 527 |
| 450 | 20250514 | 134800 | 6532534010 | 5630 | 5620 | 5630 | 5600 | 461 |
| 451 | 20250514 | 134700 | 6529944000 | 5590 | 5620 | 5620 | 5580 | 2202 |
| 452 | 20250514 | 134600 | 6517587410 | 5610 | 5590 | 5610 | 5590 | 650 |
| 453 | 20250514 | 134500 | 6513941230 | 5590 | 5610 | 5610 | 5580 | 1964 |
| 454 | 20250514 | 134400 | 6502961655 | 5600 | 5610 | 5610 | 5600 | 199 |
| 455 | 20250514 | 134300 | 6501847175 | 5610 | 5610 | 5610 | 5610 | 224 |
| 456 | 20250514 | 134200 | 6500590535 | 5610 | 5630 | 5630 | 5610 | 972 |
| 457 | 20250514 | 134100 | 6495129615 | 5650 | 5630 | 5650 | 5630 | 454 |
| 458 | 20250514 | 134000 | 6492569465 | 5610 | 5600 | 5610 | 5600 | 1724 |
| 459 | 20250514 | 133900 | 6482907045 | 5610 | 5610 | 5610 | 5600 | 316 |
| 460 | 20250514 | 133800 | 6481135025 | 5610 | 5640 | 5640 | 5600 | 3791 |
| 461 | 20250514 | 133700 | 6459866145 | 5640 | 5650 | 5650 | 5620 | 1326 |
| 462 | 20250514 | 133600 | 6452412795 | 5650 | 5660 | 5660 | 5620 | 806 |
| 463 | 20250514 | 133500 | 6447871615 | 5640 | 5670 | 5670 | 5640 | 8714 |
| 464 | 20250514 | 133400 | 6398570195 | 5690 | 5690 | 5690 | 5690 | 1 |
| 465 | 20250514 | 133300 | 6398564505 | 5670 | 5670 | 5670 | 5670 | 616 |
| 466 | 20250514 | 133200 | 6395071785 | 5670 | 5700 | 5700 | 5670 | 715 |
| 467 | 20250514 | 133100 | 6391016535 | 5670 | 5680 | 5680 | 5670 | 673 |
| 468 | 20250514 | 133000 | 6387199475 | 5700 | 5680 | 5700 | 5680 | 303 |
| 469 | 20250514 | 132900 | 6385474055 | 5680 | 5700 | 5700 | 5680 | 55 |
| 470 | 20250514 | 132800 | 6385160855 | 5700 | 5700 | 5700 | 5700 | 11 |
| 471 | 20250514 | 132700 | 6385098155 | 5700 | 5680 | 5700 | 5680 | 679 |
| 472 | 20250514 | 132600 | 6381234455 | 5670 | 5670 | 5670 | 5660 | 1821 |
| 473 | 20250514 | 132500 | 6370913035 | 5670 | 5670 | 5690 | 5670 | 1217 |
| 474 | 20250514 | 132400 | 6364012155 | 5670 | 5690 | 5690 | 5670 | 863 |
| 475 | 20250514 | 132300 | 6359110525 | 5680 | 5700 | 5700 | 5670 | 3242 |
| 476 | 20250514 | 132200 | 6340689685 | 5700 | 5700 | 5700 | 5700 | 26 |
| 477 | 20250514 | 132100 | 6340541485 | 5710 | 5710 | 5710 | 5710 | 103 |
| 478 | 20250514 | 132000 | 6339953355 | 5710 | 5710 | 5710 | 5710 | 14 |
| 479 | 20250514 | 131900 | 6339873415 | 5710 | 5690 | 5710 | 5690 | 1085 |
| 480 | 20250514 | 131800 | 6333697195 | 5670 | 5670 | 5670 | 5670 | 260 |
| 481 | 20250514 | 131700 | 6332222995 | 5690 | 5670 | 5690 | 5670 | 326 |
| 482 | 20250514 | 131600 | 6330374535 | 5670 | 5670 | 5690 | 5670 | 59 |
| 483 | 20250514 | 131500 | 6330039985 | 5690 | 5690 | 5690 | 5670 | 1894 |
| 484 | 20250514 | 131400 | 6319295505 | 5700 | 5690 | 5710 | 5690 | 221 |
| 485 | 20250514 | 131300 | 6318036185 | 5710 | 5710 | 5710 | 5710 | 0 |
| 486 | 20250514 | 131200 | 6318036185 | 5710 | 5710 | 5710 | 5710 | 146 |
| 487 | 20250514 | 131100 | 6317202525 | 5710 | 5700 | 5710 | 5700 | 44 |
| 488 | 20250514 | 131000 | 6316951715 | 5700 | 5680 | 5700 | 5680 | 703 |
| 489 | 20250514 | 130900 | 6312948995 | 5690 | 5690 | 5690 | 5680 | 664 |
| 490 | 20250514 | 130800 | 6309174835 | 5700 | 5710 | 5710 | 5690 | 1251 |
| 491 | 20250514 | 130700 | 6302047735 | 5710 | 5710 | 5710 | 5690 | 103 |
| 492 | 20250514 | 130600 | 6301461605 | 5690 | 5690 | 5710 | 5690 | 97 |
| 493 | 20250514 | 130500 | 6300909405 | 5700 | 5690 | 5700 | 5690 | 438 |
| 494 | 20250514 | 130400 | 6298416885 | 5710 | 5700 | 5710 | 5680 | 535 |
| 495 | 20250514 | 130300 | 6295374395 | 5700 | 5670 | 5700 | 5670 | 217 |
| 496 | 20250514 | 130200 | 6294138095 | 5680 | 5690 | 5690 | 5660 | 1834 |
| 497 | 20250514 | 130100 | 6283722525 | 5690 | 5690 | 5690 | 5690 | 7 |
| 498 | 20250514 | 130000 | 6283682695 | 5690 | 5690 | 5690 | 5690 | 100 |
| 499 | 20250514 | 125900 | 6283113695 | 5660 | 5670 | 5670 | 5660 | 611 |
| 500 | 20250514 | 125800 | 6279652685 | 5670 | 5670 | 5690 | 5660 | 208 |
| 501 | 20250514 | 125700 | 6278474165 | 5660 | 5680 | 5680 | 5660 | 1334 |
| 502 | 20250514 | 125600 | 6270915085 | 5680 | 5680 | 5680 | 5680 | 605 |
| 503 | 20250514 | 125500 | 6267478685 | 5680 | 5690 | 5720 | 5680 | 672 |
| 504 | 20250514 | 125400 | 6263646645 | 5670 | 5690 | 5690 | 5670 | 1281 |
| 505 | 20250514 | 125300 | 6256370665 | 5730 | 5740 | 5750 | 5690 | 956 |
| 506 | 20250514 | 125200 | 6250920785 | 5720 | 5700 | 5750 | 5700 | 323 |
| 507 | 20250514 | 125100 | 6249077735 | 5700 | 5750 | 5750 | 5700 | 698 |
| 508 | 20250514 | 125000 | 6245091375 | 5750 | 5750 | 5750 | 5750 | 30 |
| 509 | 20250514 | 124900 | 6244918875 | 5750 | 5750 | 5750 | 5750 | 111 |
| 510 | 20250514 | 124800 | 6244280625 | 5720 | 5750 | 5750 | 5720 | 171 |
| 511 | 20250514 | 124700 | 6243302145 | 5750 | 5750 | 5750 | 5750 | 4 |
| 512 | 20250514 | 124600 | 6243279145 | 5710 | 5750 | 5750 | 5710 | 569 |
| 513 | 20250514 | 124500 | 6240013395 | 5750 | 5720 | 5750 | 5700 | 602 |
| 514 | 20250514 | 124400 | 6236572095 | 5740 | 5740 | 5740 | 5740 | 0 |
| 515 | 20250514 | 124300 | 6236572095 | 5740 | 5750 | 5750 | 5740 | 988 |
| 516 | 20250514 | 124200 | 6230900945 | 5740 | 5740 | 5740 | 5740 | 1035 |
| 517 | 20250514 | 124100 | 6224960045 | 5730 | 5710 | 5740 | 5710 | 41 |
| 518 | 20250514 | 124000 | 6224725355 | 5740 | 5730 | 5740 | 5730 | 30 |
| 519 | 20250514 | 123900 | 6224553165 | 5740 | 5730 | 5740 | 5710 | 428 |
| 520 | 20250514 | 123800 | 6222101115 | 5730 | 5730 | 5730 | 5730 | 24 |
| 521 | 20250514 | 123700 | 6221963595 | 5740 | 5730 | 5740 | 5730 | 532 |
| 522 | 20250514 | 123600 | 6218909955 | 5730 | 5730 | 5730 | 5730 | 52 |
| 523 | 20250514 | 123500 | 6218611995 | 5740 | 5730 | 5750 | 5730 | 767 |
| 524 | 20250514 | 123400 | 6214210365 | 5730 | 5740 | 5740 | 5720 | 535 |
| 525 | 20250514 | 123300 | 6211142515 | 5740 | 5720 | 5740 | 5720 | 128 |
| 526 | 20250514 | 123200 | 6210410235 | 5720 | 5700 | 5720 | 5700 | 128 |
| 527 | 20250514 | 123100 | 6209678475 | 5700 | 5700 | 5700 | 5700 | 6 |
| 528 | 20250514 | 123000 | 6209644275 | 5700 | 5700 | 5700 | 5700 | 500 |
| 529 | 20250514 | 122900 | 6206794275 | 5700 | 5710 | 5710 | 5700 | 1014 |
| 530 | 20250514 | 122800 | 6201011835 | 5710 | 5710 | 5710 | 5710 | 243 |
| 531 | 20250514 | 122700 | 6199624305 | 5710 | 5710 | 5710 | 5710 | 195 |
| 532 | 20250514 | 122600 | 6198510855 | 5710 | 5710 | 5710 | 5710 | 269 |
| 533 | 20250514 | 122500 | 6196974865 | 5710 | 5740 | 5740 | 5710 | 1791 |
| 534 | 20250514 | 122400 | 6186742385 | 5730 | 5750 | 5750 | 5730 | 271 |
| 535 | 20250514 | 122300 | 6185184185 | 5760 | 5750 | 5770 | 5730 | 2933 |
| 536 | 20250514 | 122200 | 6168322785 | 5750 | 5730 | 5750 | 5730 | 526 |
| 537 | 20250514 | 122100 | 6165300425 | 5730 | 5700 | 5730 | 5700 | 501 |
| 538 | 20250514 | 122000 | 6162432505 | 5700 | 5700 | 5700 | 5700 | 618 |
| 539 | 20250514 | 121900 | 6158909905 | 5700 | 5700 | 5700 | 5690 | 7 |
| 540 | 20250514 | 121800 | 6158870045 | 5680 | 5700 | 5700 | 5680 | 547 |
| 541 | 20250514 | 121700 | 6155759695 | 5700 | 5700 | 5700 | 5700 | 1 |
| 542 | 20250514 | 121600 | 6155753995 | 5690 | 5690 | 5690 | 5690 | 188 |
| 543 | 20250514 | 121500 | 6154684275 | 5690 | 5690 | 5700 | 5680 | 28 |
| 544 | 20250514 | 121400 | 6154524955 | 5670 | 5690 | 5690 | 5670 | 638 |
| 545 | 20250514 | 121300 | 6150902455 | 5690 | 5670 | 5690 | 5670 | 55 |
| 546 | 20250514 | 121200 | 6150589705 | 5690 | 5690 | 5690 | 5690 | 600 |
| 547 | 20250514 | 121100 | 6147175705 | 5690 | 5690 | 5690 | 5690 | 10 |
| 548 | 20250514 | 121000 | 6147118805 | 5680 | 5670 | 5680 | 5670 | 254 |
| 549 | 20250514 | 120900 | 6145678525 | 5660 | 5670 | 5670 | 5660 | 679 |
| 550 | 20250514 | 120800 | 6141835125 | 5670 | 5670 | 5670 | 5670 | 420 |
| 551 | 20250514 | 120700 | 6139453725 | 5670 | 5690 | 5690 | 5670 | 458 |
| 552 | 20250514 | 120600 | 6136856765 | 5690 | 5670 | 5690 | 5670 | 199 |
| 553 | 20250514 | 120500 | 6135728335 | 5670 | 5690 | 5690 | 5670 | 509 |
| 554 | 20250514 | 120400 | 6132840125 | 5700 | 5690 | 5700 | 5690 | 43 |
| 555 | 20250514 | 120300 | 6132595445 | 5690 | 5690 | 5690 | 5690 | 2 |
| 556 | 20250514 | 120200 | 6132584065 | 5700 | 5680 | 5700 | 5680 | 1184 |
| 557 | 20250514 | 120100 | 6125851895 | 5680 | 5700 | 5700 | 5680 | 270 |
| 558 | 20250514 | 120000 | 6124317115 | 5700 | 5700 | 5700 | 5700 | 11 |
| 559 | 20250514 | 115900 | 6124254415 | 5700 | 5690 | 5700 | 5690 | 754 |
| 560 | 20250514 | 115800 | 6119962955 | 5680 | 5690 | 5710 | 5660 | 4717 |
| 561 | 20250514 | 115700 | 6093222775 | 5690 | 5700 | 5710 | 5690 | 345 |
| 562 | 20250514 | 115600 | 6091256375 | 5710 | 5720 | 5720 | 5710 | 289 |
| 563 | 20250514 | 115500 | 6089606135 | 5730 | 5730 | 5730 | 5720 | 1074 |
| 564 | 20250514 | 115400 | 6083457385 | 5730 | 5730 | 5730 | 5720 | 324 |
| 565 | 20250514 | 115300 | 6081600965 | 5730 | 5720 | 5730 | 5720 | 52 |
| 566 | 20250514 | 115200 | 6081303315 | 5720 | 5720 | 5720 | 5720 | 32 |
| 567 | 20250514 | 115100 | 6081120275 | 5710 | 5710 | 5710 | 5710 | 215 |
| 568 | 20250514 | 115000 | 6079892625 | 5710 | 5720 | 5720 | 5710 | 372 |
| 569 | 20250514 | 114900 | 6077768205 | 5720 | 5720 | 5720 | 5720 | 11 |
| 570 | 20250514 | 114800 | 6077705285 | 5720 | 5720 | 5720 | 5690 | 62 |
| 571 | 20250514 | 114700 | 6077351515 | 5720 | 5720 | 5720 | 5720 | 20 |
| 572 | 20250514 | 114600 | 6077237115 | 5720 | 5720 | 5720 | 5700 | 171 |
| 573 | 20250514 | 114500 | 6076259135 | 5720 | 5690 | 5730 | 5690 | 439 |
| 574 | 20250514 | 114400 | 6073757225 | 5690 | 5680 | 5710 | 5680 | 83 |
| 575 | 20250514 | 114300 | 6073284645 | 5700 | 5700 | 5720 | 5700 | 414 |
| 576 | 20250514 | 114200 | 6070924815 | 5690 | 5680 | 5690 | 5660 | 950 |
| 577 | 20250514 | 114100 | 6065543775 | 5660 | 5690 | 5690 | 5660 | 1791 |
| 578 | 20250514 | 114000 | 6055386895 | 5690 | 5680 | 5690 | 5680 | 303 |
| 579 | 20250514 | 113900 | 6053664825 | 5680 | 5710 | 5710 | 5680 | 1272 |
| 580 | 20250514 | 113800 | 6046417655 | 5730 | 5725 | 5730 | 5700 | 2852 |
| 581 | 20250514 | 113700 | 6030100420 | 5730 | 5740 | 5740 | 5730 | 291 |
| 582 | 20250514 | 113600 | 6028432980 | 5750 | 5770 | 5780 | 5750 | 1888 |
| 583 | 20250514 | 113500 | 6017540980 | 5760 | 5720 | 5760 | 5720 | 1344 |
| 584 | 20250514 | 113400 | 6009837060 | 5700 | 5700 | 5700 | 5700 | 62 |
| 585 | 20250514 | 113300 | 6009483660 | 5700 | 5710 | 5730 | 5690 | 208 |
| 586 | 20250514 | 113200 | 6008299480 | 5680 | 5690 | 5740 | 5680 | 2453 |
| 587 | 20250514 | 113100 | 5994315230 | 5690 | 5710 | 5710 | 5690 | 281 |
| 588 | 20250514 | 113000 | 5992716260 | 5700 | 5740 | 5740 | 5700 | 2184 |
| 589 | 20250514 | 112900 | 5980243970 | 5730 | 5730 | 5730 | 5710 | 1337 |
| 590 | 20250514 | 112800 | 5972584670 | 5740 | 5750 | 5750 | 5720 | 944 |
| 591 | 20250514 | 112700 | 5967174800 | 5750 | 5750 | 5770 | 5720 | 2156 |
| 592 | 20250514 | 112600 | 5954795400 | 5750 | 5720 | 5750 | 5710 | 2755 |
| 593 | 20250514 | 112500 | 5939031580 | 5750 | 5740 | 5750 | 5720 | 694 |
| 594 | 20250514 | 112400 | 5935051680 | 5720 | 5720 | 5750 | 5710 | 3050 |
| 595 | 20250514 | 112300 | 5917580720 | 5730 | 5720 | 5730 | 5710 | 1258 |
| 596 | 20250514 | 112200 | 5910384850 | 5710 | 5700 | 5710 | 5700 | 488 |
| 597 | 20250514 | 112100 | 5907602570 | 5700 | 5690 | 5700 | 5690 | 1495 |
| 598 | 20250514 | 112000 | 5899087090 | 5690 | 5670 | 5690 | 5670 | 162 |
| 599 | 20250514 | 111900 | 5898168270 | 5670 | 5680 | 5690 | 5670 | 212 |
| 600 | 20250514 | 111800 | 5896965130 | 5660 | 5680 | 5680 | 5660 | 13 |
| 601 | 20250514 | 111700 | 5896891310 | 5680 | 5680 | 5680 | 5680 | 1 |
| 602 | 20250514 | 111600 | 5896885630 | 5680 | 5660 | 5680 | 5660 | 666 |
| 603 | 20250514 | 111500 | 5893113300 | 5660 | 5670 | 5670 | 5660 | 1005 |
| 604 | 20250514 | 111400 | 5887418080 | 5700 | 5660 | 5700 | 5640 | 1148 |
| 605 | 20250514 | 111300 | 5880922950 | 5660 | 5690 | 5690 | 5660 | 1108 |
| 606 | 20250514 | 111200 | 5874630000 | 5690 | 5700 | 5710 | 5690 | 303 |
| 607 | 20250514 | 111100 | 5872905550 | 5700 | 5700 | 5700 | 5690 | 88 |
| 608 | 20250514 | 111000 | 5872404680 | 5700 | 5700 | 5700 | 5700 | 198 |
| 609 | 20250514 | 110900 | 5871276080 | 5700 | 5700 | 5710 | 5700 | 288 |
| 610 | 20250514 | 110800 | 5869634330 | 5700 | 5690 | 5700 | 5680 | 691 |
| 611 | 20250514 | 110700 | 5865707140 | 5710 | 5710 | 5710 | 5710 | 605 |
| 612 | 20250514 | 110600 | 5862252590 | 5710 | 5690 | 5710 | 5690 | 633 |
| 613 | 20250514 | 110500 | 5858639200 | 5680 | 5700 | 5710 | 5680 | 573 |
| 614 | 20250514 | 110400 | 5855381770 | 5710 | 5690 | 5710 | 5680 | 88 |
| 615 | 20250514 | 110300 | 5854880380 | 5690 | 5680 | 5690 | 5680 | 1037 |
| 616 | 20250514 | 110200 | 5848987680 | 5680 | 5730 | 5730 | 5670 | 2644 |
| 617 | 20250514 | 110100 | 5833913920 | 5720 | 5750 | 5760 | 5710 | 3014 |
| 618 | 20250514 | 110000 | 5816641690 | 5730 | 5660 | 5770 | 5650 | 8580 |
| 619 | 20250514 | 105900 | 5767627390 | 5660 | 5680 | 5680 | 5650 | 1402 |
| 620 | 20250514 | 105800 | 5759684280 | 5690 | 5670 | 5690 | 5670 | 691 |
| 621 | 20250514 | 105700 | 5755754600 | 5690 | 5690 | 5690 | 5680 | 125 |
| 622 | 20250514 | 105600 | 5755044350 | 5690 | 5680 | 5700 | 5670 | 371 |
| 623 | 20250514 | 105500 | 5752937350 | 5670 | 5700 | 5700 | 5670 | 2342 |
| 624 | 20250514 | 105400 | 5739657970 | 5700 | 5670 | 5700 | 5670 | 1731 |
| 625 | 20250514 | 105300 | 5729829270 | 5640 | 5670 | 5700 | 5640 | 1622 |
| 626 | 20250514 | 105200 | 5720615870 | 5670 | 5650 | 5690 | 5640 | 1670 |
| 627 | 20250514 | 105100 | 5711170350 | 5630 | 5600 | 5650 | 5600 | 799 |
| 628 | 20250514 | 105000 | 5706673740 | 5600 | 5620 | 5620 | 5600 | 2178 |
| 629 | 20250514 | 104900 | 5694466380 | 5610 | 5610 | 5620 | 5610 | 222 |
| 630 | 20250514 | 104800 | 5693220840 | 5610 | 5590 | 5620 | 5580 | 5848 |
| 631 | 20250514 | 104700 | 5660530540 | 5590 | 5600 | 5610 | 5580 | 1137 |
| 632 | 20250514 | 104600 | 5654169950 | 5600 | 5630 | 5630 | 5600 | 5232 |
| 633 | 20250514 | 104500 | 5624837440 | 5630 | 5620 | 5640 | 5600 | 1997 |
| 634 | 20250514 | 104400 | 5613612150 | 5630 | 5650 | 5670 | 5510 | 12512 |
| 635 | 20250514 | 104300 | 5543619340 | 5650 | 5700 | 5700 | 5650 | 10385 |
| 636 | 20250514 | 104200 | 5484794760 | 5700 | 5720 | 5720 | 5700 | 362 |
| 637 | 20250514 | 104100 | 5482727680 | 5720 | 5700 | 5730 | 5700 | 170 |
| 638 | 20250514 | 104000 | 5481755140 | 5730 | 5710 | 5740 | 5710 | 190 |
| 639 | 20250514 | 103900 | 5480670140 | 5710 | 5690 | 5710 | 5690 | 424 |
| 640 | 20250514 | 103800 | 5478256820 | 5680 | 5750 | 5750 | 5680 | 1022 |
| 641 | 20250514 | 103700 | 5472437700 | 5750 | 5720 | 5750 | 5720 | 1308 |
| 642 | 20250514 | 103600 | 5464937450 | 5720 | 5720 | 5720 | 5720 | 394 |
| 643 | 20250514 | 103500 | 5462683770 | 5720 | 5670 | 5720 | 5670 | 2055 |
| 644 | 20250514 | 103400 | 5450988570 | 5670 | 5650 | 5700 | 5640 | 379 |
| 645 | 20250514 | 103300 | 5448838030 | 5640 | 5690 | 5700 | 5640 | 3462 |
| 646 | 20250514 | 103200 | 5429240120 | 5700 | 5650 | 5700 | 5650 | 1614 |
| 647 | 20250514 | 103100 | 5420097670 | 5650 | 5710 | 5720 | 5650 | 6217 |
| 648 | 20250514 | 103000 | 5384874215 | 5700 | 5670 | 5720 | 5670 | 2862 |
| 649 | 20250514 | 102900 | 5368562705 | 5690 | 5710 | 5720 | 5670 | 1251 |
| 650 | 20250514 | 102800 | 5361439255 | 5710 | 5700 | 5720 | 5700 | 1728 |
| 651 | 20250514 | 102700 | 5351572505 | 5700 | 5720 | 5720 | 5700 | 9961 |
| 652 | 20250514 | 102600 | 5294757075 | 5720 | 5750 | 5750 | 5710 | 4850 |
| 653 | 20250514 | 102500 | 5266993075 | 5750 | 5790 | 5790 | 5740 | 1825 |
| 654 | 20250514 | 102400 | 5256469055 | 5790 | 5810 | 5810 | 5790 | 686 |
| 655 | 20250514 | 102300 | 5252493475 | 5810 | 5790 | 5810 | 5790 | 27 |
| 656 | 20250514 | 102200 | 5252337095 | 5800 | 5780 | 5810 | 5780 | 1834 |
| 657 | 20250514 | 102100 | 5241708455 | 5770 | 5770 | 5780 | 5770 | 361 |
| 658 | 20250514 | 102000 | 5239625475 | 5770 | 5740 | 5770 | 5740 | 1923 |
| 659 | 20250514 | 101900 | 5228560285 | 5740 | 5760 | 5760 | 5740 | 1956 |
| 660 | 20250514 | 101800 | 5217329325 | 5740 | 5740 | 5760 | 5740 | 1172 |
| 661 | 20250514 | 101700 | 5210587745 | 5740 | 5740 | 5760 | 5730 | 1948 |
| 662 | 20250514 | 101600 | 5199400165 | 5760 | 5760 | 5760 | 5730 | 1925 |
| 663 | 20250514 | 101500 | 5188338315 | 5750 | 5800 | 5800 | 5750 | 2182 |
| 664 | 20250514 | 101400 | 5175755935 | 5790 | 5780 | 5800 | 5780 | 1382 |
| 665 | 20250514 | 101300 | 5167758155 | 5780 | 5790 | 5790 | 5780 | 679 |
| 666 | 20250514 | 101200 | 5163830285 | 5790 | 5790 | 5790 | 5780 | 356 |
| 667 | 20250514 | 101100 | 5161770225 | 5790 | 5780 | 5790 | 5760 | 4638 |
| 668 | 20250514 | 101000 | 5135010315 | 5770 | 5810 | 5810 | 5760 | 8776 |
| 669 | 20250514 | 100900 | 5084315735 | 5800 | 5830 | 5830 | 5800 | 1263 |
| 670 | 20250514 | 100800 | 5076971925 | 5820 | 5800 | 5820 | 5790 | 3250 |
| 671 | 20250514 | 100700 | 5058103725 | 5780 | 5810 | 5810 | 5770 | 10127 |
| 672 | 20250514 | 100600 | 4999478455 | 5820 | 5850 | 5860 | 5810 | 4329 |
| 673 | 20250514 | 100500 | 4974277245 | 5860 | 5890 | 5890 | 5860 | 691 |
| 674 | 20250514 | 100400 | 4970221335 | 5880 | 5850 | 5880 | 5840 | 1970 |
| 675 | 20250514 | 100300 | 4958699655 | 5840 | 5810 | 5860 | 5800 | 1976 |
| 676 | 20250514 | 100200 | 4947191835 | 5810 | 5860 | 5870 | 5810 | 9378 |
| 677 | 20250514 | 100100 | 4892475475 | 5870 | 5870 | 5870 | 5860 | 1136 |
| 678 | 20250514 | 100000 | 4885816505 | 5860 | 5860 | 5880 | 5860 | 1283 |
| 679 | 20250514 | 095900 | 4878297665 | 5860 | 5890 | 5920 | 5860 | 3946 |
| 680 | 20250514 | 095800 | 4855106410 | 5880 | 5900 | 5940 | 5880 | 4098 |
| 681 | 20250514 | 095700 | 4830902420 | 5910 | 5920 | 5930 | 5890 | 1991 |
| 682 | 20250514 | 095600 | 4819135430 | 5930 | 5850 | 5940 | 5850 | 8349 |
| 683 | 20250514 | 095500 | 4769981480 | 5850 | 5850 | 5870 | 5840 | 1785 |
| 684 | 20250514 | 095400 | 4759534940 | 5840 | 5870 | 5880 | 5840 | 3083 |
| 685 | 20250514 | 095300 | 4741482230 | 5870 | 5900 | 5910 | 5850 | 2338 |
| 686 | 20250514 | 095200 | 4727748750 | 5890 | 5900 | 5940 | 5890 | 2477 |
| 687 | 20250514 | 095100 | 4713102000 | 5900 | 5900 | 5900 | 5840 | 7885 |
| 688 | 20250514 | 095000 | 4666870560 | 5900 | 5910 | 5930 | 5870 | 5792 |
| 689 | 20250514 | 094900 | 4632760060 | 5910 | 5950 | 5950 | 5910 | 1864 |
| 690 | 20250514 | 094800 | 4621713580 | 5940 | 5960 | 5970 | 5940 | 626 |
| 691 | 20250514 | 094700 | 4617988380 | 5960 | 5900 | 6000 | 5890 | 9610 |
| 692 | 20250514 | 094600 | 4560842280 | 5900 | 5980 | 5980 | 5900 | 21390 |
| 693 | 20250514 | 094500 | 4433322650 | 5980 | 5990 | 5990 | 5980 | 4608 |
| 694 | 20250514 | 094400 | 4405753470 | 5995 | 5990 | 6030 | 5990 | 1805 |
| 695 | 20250514 | 094300 | 4394926345 | 6000 | 5990 | 6030 | 5980 | 2099 |
| 696 | 20250514 | 094200 | 4382350105 | 5980 | 6060 | 6070 | 5980 | 9629 |
| 697 | 20250514 | 094100 | 4324363515 | 6070 | 6120 | 6120 | 6050 | 13525 |
| 698 | 20250514 | 094000 | 4242241560 | 6110 | 5970 | 6120 | 5970 | 16579 |
| 699 | 20250514 | 093900 | 4141815065 | 5970 | 5980 | 6010 | 5960 | 6828 |
| 700 | 20250514 | 093800 | 4101005745 | 5970 | 6020 | 6040 | 5970 | 8017 |
| 701 | 20250514 | 093700 | 4052920915 | 6040 | 6110 | 6110 | 6010 | 8352 |
| 702 | 20250514 | 093600 | 4002229225 | 6110 | 5990 | 6140 | 5980 | 22862 |
| 703 | 20250514 | 093500 | 3863381465 | 5980 | 5950 | 6010 | 5920 | 9891 |
| 704 | 20250514 | 093400 | 3804245575 | 6000 | 5950 | 6000 | 5860 | 19056 |
| 705 | 20250514 | 093300 | 3691912135 | 5950 | 5980 | 6000 | 5920 | 11522 |
| 706 | 20250514 | 093200 | 3623086215 | 5970 | 5980 | 6070 | 5960 | 22830 |
| 707 | 20250514 | 093100 | 3486235095 | 5980 | 6120 | 6140 | 5970 | 33614 |
| 708 | 20250514 | 093000 | 3281583530 | 6130 | 6180 | 6190 | 6120 | 55237 |
| 709 | 20250514 | 092900 | 2941968105 | 6180 | 6060 | 6190 | 6050 | 69248 |
| 710 | 20250514 | 092800 | 2518469490 | 6060 | 5960 | 6100 | 5960 | 40207 |
| 711 | 20250514 | 092700 | 2275600060 | 5960 | 5980 | 6020 | 5920 | 29239 |
| 712 | 20250514 | 092600 | 2100895020 | 6000 | 6050 | 6050 | 5930 | 77451 |
| 713 | 20250514 | 092500 | 1635099780 | 6010 | 6010 | 6010 | 6010 | 0 |
| 714 | 20250514 | 092400 | 1635099780 | 6010 | 6010 | 6010 | 6010 | 0 |
| 715 | 20250514 | 092300 | 1635099780 | 6010 | 5880 | 6010 | 5870 | 54296 |
| 716 | 20250514 | 092200 | 1312477850 | 5870 | 5840 | 5900 | 5830 | 18651 |
| 717 | 20250514 | 092100 | 1203005140 | 5840 | 5830 | 5870 | 5770 | 19106 |
| 718 | 20250514 | 092000 | 1091726750 | 5830 | 5860 | 5900 | 5790 | 48495 |
| 719 | 20250514 | 091900 | 808111590 | 5870 | 5660 | 5870 | 5660 | 22755 |
| 720 | 20250514 | 091800 | 677146750 | 5660 | 5650 | 5670 | 5620 | 2913 |
| 721 | 20250514 | 091700 | 660699220 | 5640 | 5690 | 5700 | 5630 | 11116 |
| 722 | 20250514 | 091600 | 597685520 | 5680 | 5650 | 5690 | 5640 | 4402 |
| 723 | 20250514 | 091500 | 572815685 | 5650 | 5640 | 5680 | 5620 | 8382 |
| 724 | 20250514 | 091400 | 525500895 | 5670 | 5610 | 5740 | 5600 | 27501 |
| 725 | 20250514 | 091300 | 369140065 | 5610 | 5540 | 5620 | 5540 | 6213 |
| 726 | 20250514 | 091200 | 334409115 | 5540 | 5550 | 5560 | 5530 | 2946 |
| 727 | 20250514 | 091100 | 318077020 | 5550 | 5540 | 5560 | 5500 | 2196 |
| 728 | 20250514 | 091000 | 305909560 | 5540 | 5510 | 5550 | 5500 | 2692 |
| 729 | 20250514 | 090900 | 291029300 | 5520 | 5480 | 5520 | 5480 | 6829 |
| 730 | 20250514 | 090800 | 253474240 | 5470 | 5420 | 5470 | 5420 | 2118 |
| 731 | 20250514 | 090700 | 241964730 | 5450 | 5450 | 5450 | 5400 | 4611 |
| 732 | 20250514 | 090600 | 216985910 | 5450 | 5450 | 5460 | 5450 | 362 |
| 733 | 20250514 | 090500 | 215012000 | 5450 | 5510 | 5510 | 5450 | 1439 |
| 734 | 20250514 | 090400 | 207129540 | 5510 | 5430 | 5540 | 5410 | 4677 |
| 735 | 20250514 | 090300 | 181679760 | 5430 | 5460 | 5460 | 5420 | 9748 |
| 736 | 20250514 | 090200 | 128513930 | 5460 | 5490 | 5500 | 5460 | 7463 |
| 737 | 20250514 | 090100 | 87688800 | 5490 | 5530 | 5540 | 5480 | 4333 |
| 738 | 20250514 | 090000 | 63848500 | 5530 | 5470 | 5550 | 5470 | 11661 |