36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250514 | 195400 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 62091 |
| 3 | 20250514 | 195300 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 4 | 20250514 | 195200 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 5 | 20250514 | 195100 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 6 | 20250514 | 195000 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 7 | 20250514 | 194900 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 8 | 20250514 | 194800 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 9 | 20250514 | 194700 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 10 | 20250514 | 194600 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 11 | 20250514 | 194500 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 12 | 20250514 | 194400 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 13 | 20250514 | 194300 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 14 | 20250514 | 194200 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 15 | 20250514 | 194100 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 16 | 20250514 | 194000 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 17 | 20250514 | 193900 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 18 | 20250514 | 193800 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 19 | 20250514 | 193700 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 20 | 20250514 | 193600 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 21 | 20250514 | 193500 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 22 | 20250514 | 193400 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 23 | 20250514 | 193300 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 24 | 20250514 | 193200 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 25 | 20250514 | 193100 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 26 | 20250514 | 193000 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 27 | 20250514 | 192900 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 28 | 20250514 | 192800 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 29 | 20250514 | 192700 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 30 | 20250514 | 192600 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 31 | 20250514 | 192500 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 32 | 20250514 | 192400 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 62091 |
| 33 | 20250514 | 192300 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 34 | 20250514 | 192200 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 35 | 20250514 | 192100 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 36 | 20250514 | 192000 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 37 | 20250514 | 191900 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 38 | 20250514 | 191800 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 39 | 20250514 | 191700 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 40 | 20250514 | 191600 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 41 | 20250514 | 191500 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 42 | 20250514 | 191400 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 43 | 20250514 | 191300 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 44 | 20250514 | 191200 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 45 | 20250514 | 191100 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 46 | 20250514 | 191000 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 47 | 20250514 | 190900 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 48 | 20250514 | 190800 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 49 | 20250514 | 190700 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 50 | 20250514 | 190600 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 51 | 20250514 | 190500 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 52 | 20250514 | 190400 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 53 | 20250514 | 190300 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 54 | 20250514 | 190200 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 55 | 20250514 | 190100 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 56 | 20250514 | 190000 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 57 | 20250514 | 185900 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 58 | 20250514 | 185800 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 59 | 20250514 | 185700 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 60 | 20250514 | 185600 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 61 | 20250514 | 185500 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 62 | 20250514 | 185400 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 62091 |
| 63 | 20250514 | 185300 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 64 | 20250514 | 185200 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 65 | 20250514 | 185100 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 66 | 20250514 | 185000 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 67 | 20250514 | 184900 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 68 | 20250514 | 184800 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 69 | 20250514 | 184700 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 70 | 20250514 | 184600 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 71 | 20250514 | 184500 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 72 | 20250514 | 184400 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 73 | 20250514 | 184300 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 74 | 20250514 | 184200 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 75 | 20250514 | 184100 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 76 | 20250514 | 184000 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 77 | 20250514 | 183900 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 78 | 20250514 | 183800 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 79 | 20250514 | 183700 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 80 | 20250514 | 183600 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 81 | 20250514 | 183500 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 82 | 20250514 | 183400 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 83 | 20250514 | 183300 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 84 | 20250514 | 183200 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 85 | 20250514 | 183100 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 86 | 20250514 | 183000 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 87 | 20250514 | 182900 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 88 | 20250514 | 182800 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 89 | 20250514 | 182700 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 90 | 20250514 | 182600 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 91 | 20250514 | 182500 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 92 | 20250514 | 182400 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 62091 |
| 93 | 20250514 | 182300 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 94 | 20250514 | 182200 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 95 | 20250514 | 182100 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 96 | 20250514 | 182000 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 97 | 20250514 | 181900 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 98 | 20250514 | 181800 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 99 | 20250514 | 181700 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 100 | 20250514 | 181600 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 101 | 20250514 | 181500 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 102 | 20250514 | 181400 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 103 | 20250514 | 181300 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 104 | 20250514 | 181200 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 105 | 20250514 | 181100 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 106 | 20250514 | 181000 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 107 | 20250514 | 180900 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 108 | 20250514 | 180800 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 109 | 20250514 | 180700 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 110 | 20250514 | 180600 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 111 | 20250514 | 180500 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 112 | 20250514 | 180400 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 113 | 20250514 | 180300 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 114 | 20250514 | 180200 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 115 | 20250514 | 180100 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 116 | 20250514 | 180000 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 117 | 20250514 | 175900 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 118 | 20250514 | 175800 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 119 | 20250514 | 175700 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 120 | 20250514 | 175600 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 121 | 20250514 | 175500 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 122 | 20250514 | 175400 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 62091 |
| 123 | 20250514 | 175300 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 124 | 20250514 | 175200 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 125 | 20250514 | 175100 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 126 | 20250514 | 175000 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 127 | 20250514 | 174900 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 128 | 20250514 | 174800 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 129 | 20250514 | 174700 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 130 | 20250514 | 174600 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 131 | 20250514 | 174500 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 132 | 20250514 | 174400 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 133 | 20250514 | 174300 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 134 | 20250514 | 174200 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 135 | 20250514 | 174100 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 136 | 20250514 | 174000 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 137 | 20250514 | 173900 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 138 | 20250514 | 173800 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 139 | 20250514 | 173700 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 140 | 20250514 | 173600 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 141 | 20250514 | 173500 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 142 | 20250514 | 173400 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 143 | 20250514 | 173300 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 144 | 20250514 | 173200 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 145 | 20250514 | 173100 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 146 | 20250514 | 173000 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 147 | 20250514 | 172900 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 148 | 20250514 | 172800 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 149 | 20250514 | 172700 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 150 | 20250514 | 172600 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 151 | 20250514 | 172500 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 152 | 20250514 | 172400 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 62091 |
| 153 | 20250514 | 172300 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 154 | 20250514 | 172200 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 155 | 20250514 | 172100 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 156 | 20250514 | 172000 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 157 | 20250514 | 171900 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 158 | 20250514 | 171800 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 159 | 20250514 | 171700 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 160 | 20250514 | 171600 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 161 | 20250514 | 171500 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 162 | 20250514 | 171400 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 163 | 20250514 | 171300 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 164 | 20250514 | 171200 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 165 | 20250514 | 171100 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 166 | 20250514 | 171000 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 167 | 20250514 | 170900 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 168 | 20250514 | 170800 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 169 | 20250514 | 170700 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 170 | 20250514 | 170600 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 171 | 20250514 | 170500 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 172 | 20250514 | 170400 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 173 | 20250514 | 170300 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 174 | 20250514 | 170200 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 175 | 20250514 | 170100 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 176 | 20250514 | 170000 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 177 | 20250514 | 165900 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 178 | 20250514 | 165800 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 179 | 20250514 | 165700 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 180 | 20250514 | 165600 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 181 | 20250514 | 165500 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 182 | 20250514 | 165400 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 62091 |
| 183 | 20250514 | 165300 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 184 | 20250514 | 165200 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 185 | 20250514 | 165100 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 186 | 20250514 | 165000 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 187 | 20250514 | 164900 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 188 | 20250514 | 164800 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 189 | 20250514 | 164700 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 190 | 20250514 | 164600 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 191 | 20250514 | 164500 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 192 | 20250514 | 164400 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 193 | 20250514 | 164300 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 194 | 20250514 | 164200 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 195 | 20250514 | 164100 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 196 | 20250514 | 164000 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 197 | 20250514 | 163900 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 198 | 20250514 | 163800 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 199 | 20250514 | 163700 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 200 | 20250514 | 163600 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 201 | 20250514 | 163500 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 202 | 20250514 | 163400 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 203 | 20250514 | 163300 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 204 | 20250514 | 163200 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 205 | 20250514 | 163100 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 206 | 20250514 | 163000 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 207 | 20250514 | 162900 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 208 | 20250514 | 162800 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 209 | 20250514 | 162700 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 210 | 20250514 | 162600 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 211 | 20250514 | 162500 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 212 | 20250514 | 162400 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 62091 |
| 213 | 20250514 | 162300 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 214 | 20250514 | 162200 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 215 | 20250514 | 162100 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 216 | 20250514 | 162000 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 217 | 20250514 | 161900 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 218 | 20250514 | 161800 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 219 | 20250514 | 161700 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 220 | 20250514 | 161600 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 221 | 20250514 | 161500 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 222 | 20250514 | 161400 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 223 | 20250514 | 161300 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 224 | 20250514 | 161200 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 225 | 20250514 | 161100 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 226 | 20250514 | 161000 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 227 | 20250514 | 160900 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 228 | 20250514 | 160800 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 229 | 20250514 | 160700 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 230 | 20250514 | 160600 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 231 | 20250514 | 160500 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 232 | 20250514 | 160400 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 233 | 20250514 | 160300 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 234 | 20250514 | 160200 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 235 | 20250514 | 160100 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 236 | 20250514 | 160000 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 237 | 20250514 | 155900 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 238 | 20250514 | 155800 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 239 | 20250514 | 155700 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 240 | 20250514 | 155600 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 241 | 20250514 | 155500 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 242 | 20250514 | 155400 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 62091 |
| 243 | 20250514 | 155300 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 244 | 20250514 | 155200 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 245 | 20250514 | 155100 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 246 | 20250514 | 155000 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 247 | 20250514 | 154900 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 248 | 20250514 | 154800 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 249 | 20250514 | 154700 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 250 | 20250514 | 154600 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 251 | 20250514 | 154500 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 252 | 20250514 | 154400 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 253 | 20250514 | 154300 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 254 | 20250514 | 154200 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 255 | 20250514 | 154100 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 256 | 20250514 | 154000 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 257 | 20250514 | 153900 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 258 | 20250514 | 153800 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 259 | 20250514 | 153700 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 260 | 20250514 | 153600 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 261 | 20250514 | 153500 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 262 | 20250514 | 153400 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 263 | 20250514 | 153300 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 264 | 20250514 | 153200 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 265 | 20250514 | 153100 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 266 | 20250514 | 153000 | 148010685000 | 49000 | 49000 | 49000 | 49000 | 62091 |
| 267 | 20250514 | 152900 | 144968226000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 268 | 20250514 | 152800 | 144968226000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 269 | 20250514 | 152700 | 144968226000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 270 | 20250514 | 152600 | 144968226000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 271 | 20250514 | 152500 | 144968226000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 272 | 20250514 | 152400 | 144968226000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 273 | 20250514 | 152300 | 144968226000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 274 | 20250514 | 152200 | 144968226000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 275 | 20250514 | 152100 | 144968226000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 276 | 20250514 | 152000 | 144968226000 | 49000 | 49000 | 49000 | 49000 | 0 |
| 277 | 20250514 | 151900 | 144968226000 | 49000 | 49000 | 49000 | 49000 | 7855 |
| 278 | 20250514 | 151800 | 144583331000 | 49000 | 48850 | 49000 | 48750 | 72926 |
| 279 | 20250514 | 151700 | 141014093300 | 48850 | 47800 | 49000 | 47700 | 155733 |
| 280 | 20250514 | 151600 | 133428688875 | 47850 | 47950 | 48000 | 47750 | 19721 |
| 281 | 20250514 | 151500 | 132484972300 | 47900 | 47600 | 48000 | 47300 | 50557 |
| 282 | 20250514 | 151400 | 130073203700 | 47550 | 48050 | 48200 | 47500 | 46117 |
| 283 | 20250514 | 151300 | 127869591575 | 48050 | 48300 | 48350 | 48000 | 26935 |
| 284 | 20250514 | 151200 | 126572047075 | 48350 | 48250 | 48500 | 48150 | 31682 |
| 285 | 20250514 | 151100 | 125041033350 | 48250 | 48000 | 48350 | 47800 | 38539 |
| 286 | 20250514 | 151000 | 123190631500 | 48000 | 48150 | 48350 | 47950 | 29575 |
| 287 | 20250514 | 150900 | 121768847800 | 48100 | 48300 | 48600 | 47750 | 93188 |
| 288 | 20250514 | 150800 | 117273637725 | 48200 | 48200 | 48200 | 48200 | 0 |
| 289 | 20250514 | 150700 | 117273637725 | 48200 | 48000 | 48200 | 47850 | 4908 |
| 290 | 20250514 | 150600 | 117037818675 | 48050 | 47000 | 48200 | 46800 | 81029 |
| 291 | 20250514 | 150500 | 113198430600 | 47000 | 46750 | 47900 | 46650 | 143883 |
| 292 | 20250514 | 150400 | 106409818225 | 46750 | 45450 | 46800 | 45350 | 164561 |
| 293 | 20250514 | 150300 | 98808047225 | 45450 | 44350 | 45500 | 44350 | 69675 |
| 294 | 20250514 | 150200 | 95683256825 | 44350 | 44500 | 44550 | 44000 | 25263 |
| 295 | 20250514 | 150100 | 94565875725 | 44500 | 44300 | 44800 | 44250 | 29709 |
| 296 | 20250514 | 150000 | 93240687375 | 44250 | 44200 | 44600 | 44000 | 36981 |
| 297 | 20250514 | 145900 | 91599186500 | 44100 | 44350 | 44450 | 44000 | 31076 |
| 298 | 20250514 | 145800 | 90226002650 | 44350 | 44900 | 44900 | 44200 | 34907 |
| 299 | 20250514 | 145700 | 88672321650 | 44850 | 44400 | 44900 | 44300 | 36464 |
| 300 | 20250514 | 145600 | 87044187250 | 44350 | 44900 | 44900 | 44250 | 38286 |
| 301 | 20250514 | 145500 | 85338537275 | 44850 | 44400 | 45000 | 44400 | 93374 |
| 302 | 20250514 | 145400 | 81154768075 | 44300 | 44000 | 44650 | 43900 | 49685 |
| 303 | 20250514 | 145300 | 78953119725 | 43950 | 44000 | 44250 | 43850 | 21598 |
| 304 | 20250514 | 145200 | 78001877850 | 43950 | 44200 | 44300 | 43750 | 21182 |
| 305 | 20250514 | 145100 | 77070098825 | 44200 | 43950 | 44500 | 43700 | 50309 |
| 306 | 20250514 | 145000 | 74855603675 | 43950 | 44400 | 44750 | 43750 | 62552 |
| 307 | 20250514 | 144900 | 72093468625 | 44400 | 44300 | 44400 | 43750 | 70105 |
| 308 | 20250514 | 144800 | 68998787575 | 44300 | 43850 | 44400 | 43700 | 66932 |
| 309 | 20250514 | 144700 | 66054137450 | 43850 | 43850 | 43850 | 43850 | 0 |
| 310 | 20250514 | 144600 | 66054137450 | 43850 | 43850 | 43850 | 43850 | 0 |
| 311 | 20250514 | 144500 | 66054137450 | 43850 | 43550 | 43850 | 43250 | 53893 |
| 312 | 20250514 | 144400 | 63707380300 | 43550 | 43100 | 43600 | 42750 | 50608 |
| 313 | 20250514 | 144300 | 61523140850 | 43150 | 42350 | 43400 | 42300 | 77133 |
| 314 | 20250514 | 144200 | 58211559800 | 42350 | 42200 | 42600 | 42100 | 35836 |
| 315 | 20250514 | 144100 | 56691637875 | 42100 | 42150 | 42250 | 41950 | 12570 |
| 316 | 20250514 | 144000 | 56162400600 | 42100 | 42200 | 42200 | 41750 | 30214 |
| 317 | 20250514 | 143900 | 54894355725 | 42200 | 42300 | 42600 | 42000 | 41584 |
| 318 | 20250514 | 143800 | 53131859800 | 42350 | 41750 | 43000 | 41750 | 87433 |
| 319 | 20250514 | 143700 | 49437389175 | 41800 | 41750 | 41850 | 41700 | 12442 |
| 320 | 20250514 | 143600 | 48917860125 | 41750 | 41550 | 41900 | 41500 | 34239 |
| 321 | 20250514 | 143500 | 47488626350 | 41550 | 41350 | 41600 | 41300 | 11562 |
| 322 | 20250514 | 143400 | 47009055725 | 41350 | 41450 | 41600 | 41200 | 27152 |
| 323 | 20250514 | 143300 | 45884151650 | 41450 | 41300 | 41500 | 41300 | 10665 |
| 324 | 20250514 | 143200 | 45442374025 | 41300 | 41250 | 41350 | 41150 | 4907 |
| 325 | 20250514 | 143100 | 45239927750 | 41200 | 41350 | 41350 | 41150 | 11310 |
| 326 | 20250514 | 143000 | 44773287850 | 41300 | 41150 | 41450 | 41100 | 22774 |
| 327 | 20250514 | 142900 | 43832928950 | 41150 | 41000 | 41300 | 40950 | 40151 |
| 328 | 20250514 | 142800 | 42182847700 | 41000 | 40775 | 41000 | 40775 | 15964 |
| 329 | 20250514 | 142700 | 41529776150 | 40775 | 40800 | 40800 | 40750 | 785 |
| 330 | 20250514 | 142600 | 41497762850 | 40800 | 40800 | 40850 | 40750 | 1087 |
| 331 | 20250514 | 142500 | 41453430450 | 40750 | 40750 | 40850 | 40600 | 3934 |
| 332 | 20250514 | 142400 | 41293077100 | 40750 | 40800 | 40800 | 40650 | 3343 |
| 333 | 20250514 | 142300 | 41156890050 | 40750 | 40850 | 40850 | 40750 | 3984 |
| 334 | 20250514 | 142200 | 40994237075 | 40850 | 40650 | 40850 | 40650 | 8580 |
| 335 | 20250514 | 142100 | 40644475500 | 40600 | 40550 | 40650 | 40500 | 2505 |
| 336 | 20250514 | 142000 | 40542802300 | 40550 | 40500 | 40550 | 40450 | 2749 |
| 337 | 20250514 | 141900 | 40431452125 | 40450 | 40450 | 40500 | 40400 | 1446 |
| 338 | 20250514 | 141800 | 40372945575 | 40450 | 40450 | 40500 | 40350 | 1466 |
| 339 | 20250514 | 141700 | 40313701525 | 40450 | 40400 | 40450 | 40400 | 1053 |
| 340 | 20250514 | 141600 | 40271118650 | 40450 | 40350 | 40450 | 40350 | 998 |
| 341 | 20250514 | 141500 | 40230795200 | 40350 | 40400 | 40400 | 40350 | 1627 |
| 342 | 20250514 | 141400 | 40165102150 | 40400 | 40350 | 40400 | 40350 | 128 |
| 343 | 20250514 | 141300 | 40159935750 | 40400 | 40300 | 40400 | 40300 | 1848 |
| 344 | 20250514 | 141200 | 40085455600 | 40250 | 40300 | 40450 | 40250 | 4007 |
| 345 | 20250514 | 141100 | 39923726650 | 40300 | 40300 | 40350 | 40300 | 373 |
| 346 | 20250514 | 141000 | 39908688200 | 40300 | 40300 | 40350 | 40300 | 389 |
| 347 | 20250514 | 140900 | 39893002750 | 40300 | 40300 | 40350 | 40250 | 389 |
| 348 | 20250514 | 140800 | 39877331450 | 40250 | 40250 | 40300 | 40250 | 256 |
| 349 | 20250514 | 140700 | 39867021750 | 40250 | 40300 | 40300 | 40150 | 936 |
| 350 | 20250514 | 140600 | 39829317250 | 40300 | 40400 | 40400 | 40150 | 4005 |
| 351 | 20250514 | 140500 | 39668033250 | 40400 | 40350 | 40400 | 40300 | 683 |
| 352 | 20250514 | 140400 | 39640469650 | 40350 | 40350 | 40350 | 40300 | 1070 |
| 353 | 20250514 | 140300 | 39597307900 | 40350 | 40250 | 40350 | 40250 | 3454 |
| 354 | 20250514 | 140200 | 39458118250 | 40250 | 40150 | 40250 | 40100 | 1393 |
| 355 | 20250514 | 140100 | 39402164350 | 40150 | 40200 | 40200 | 40100 | 1579 |
| 356 | 20250514 | 140000 | 39338769250 | 40200 | 40200 | 40250 | 40150 | 1577 |
| 357 | 20250514 | 135900 | 39275428150 | 40150 | 40250 | 40300 | 40150 | 2347 |
| 358 | 20250514 | 135800 | 39181065950 | 40250 | 40300 | 40300 | 40200 | 1640 |
| 359 | 20250514 | 135700 | 39115066300 | 40300 | 40350 | 40350 | 40250 | 759 |
| 360 | 20250514 | 135600 | 39084478900 | 40300 | 40350 | 40350 | 40250 | 768 |
| 361 | 20250514 | 135500 | 39053525150 | 40350 | 40300 | 40350 | 40300 | 956 |
| 362 | 20250514 | 135400 | 39014984850 | 40300 | 40300 | 40350 | 40250 | 716 |
| 363 | 20250514 | 135300 | 38986129150 | 40300 | 40400 | 40400 | 40300 | 892 |
| 364 | 20250514 | 135200 | 38950170575 | 40400 | 40450 | 40450 | 40350 | 706 |
| 365 | 20250514 | 135100 | 38921670125 | 40450 | 40450 | 40450 | 40400 | 684 |
| 366 | 20250514 | 135000 | 38894015775 | 40450 | 40300 | 40500 | 40300 | 3081 |
| 367 | 20250514 | 134900 | 38769496425 | 40350 | 40350 | 40400 | 40300 | 547 |
| 368 | 20250514 | 134800 | 38747427825 | 40350 | 40350 | 40400 | 40350 | 406 |
| 369 | 20250514 | 134700 | 38731043425 | 40350 | 40350 | 40400 | 40250 | 1298 |
| 370 | 20250514 | 134600 | 38678666325 | 40350 | 40300 | 40400 | 40250 | 1677 |
| 371 | 20250514 | 134500 | 38611023125 | 40350 | 40300 | 40350 | 40250 | 2270 |
| 372 | 20250514 | 134400 | 38519558200 | 40350 | 40300 | 40350 | 40200 | 670 |
| 373 | 20250514 | 134300 | 38492558400 | 40200 | 40300 | 40350 | 40200 | 669 |
| 374 | 20250514 | 134200 | 38465636500 | 40200 | 40300 | 40400 | 40150 | 2282 |
| 375 | 20250514 | 134100 | 38373796850 | 40300 | 40250 | 40350 | 40250 | 1759 |
| 376 | 20250514 | 134000 | 38302910350 | 40300 | 40350 | 40400 | 40250 | 755 |
| 377 | 20250514 | 133900 | 38272457600 | 40350 | 40350 | 40400 | 40250 | 704 |
| 378 | 20250514 | 133800 | 38244068400 | 40350 | 40400 | 40400 | 40300 | 910 |
| 379 | 20250514 | 133700 | 38207362550 | 40400 | 40400 | 40450 | 40350 | 472 |
| 380 | 20250514 | 133600 | 38188298500 | 40350 | 40350 | 40400 | 40300 | 1240 |
| 381 | 20250514 | 133500 | 38138213300 | 40350 | 40400 | 40400 | 40300 | 705 |
| 382 | 20250514 | 133400 | 38109761650 | 40400 | 40300 | 40400 | 40250 | 771 |
| 383 | 20250514 | 133300 | 38078671700 | 40300 | 40250 | 40350 | 40250 | 822 |
| 384 | 20250514 | 133200 | 38045561150 | 40250 | 40200 | 40350 | 40150 | 1225 |
| 385 | 20250514 | 133100 | 37996242850 | 40200 | 40150 | 40200 | 40100 | 1838 |
| 386 | 20250514 | 133000 | 37922477600 | 40150 | 40150 | 40200 | 40100 | 852 |
| 387 | 20250514 | 132900 | 37888289300 | 40150 | 40100 | 40150 | 40050 | 2609 |
| 388 | 20250514 | 132800 | 37783722250 | 40100 | 40150 | 40200 | 40100 | 1223 |
| 389 | 20250514 | 132700 | 37734640100 | 40150 | 40150 | 40200 | 40100 | 1108 |
| 390 | 20250514 | 132600 | 37690160750 | 40100 | 40150 | 40150 | 40100 | 1545 |
| 391 | 20250514 | 132500 | 37628195200 | 40150 | 40150 | 40150 | 40100 | 1320 |
| 392 | 20250514 | 132400 | 37575249000 | 40100 | 40250 | 40300 | 40100 | 2331 |
| 393 | 20250514 | 132300 | 37481565400 | 40250 | 40300 | 40350 | 40100 | 9242 |
| 394 | 20250514 | 132200 | 37110228150 | 40350 | 40700 | 40700 | 40250 | 5030 |
| 395 | 20250514 | 132100 | 36906665650 | 40650 | 40750 | 40750 | 40650 | 2348 |
| 396 | 20250514 | 132000 | 36811121100 | 40750 | 40750 | 40750 | 40700 | 1081 |
| 397 | 20250514 | 131900 | 36767091275 | 40750 | 40700 | 40750 | 40650 | 2688 |
| 398 | 20250514 | 131800 | 36657625625 | 40750 | 40750 | 40800 | 40700 | 3056 |
| 399 | 20250514 | 131700 | 36533142425 | 40750 | 40800 | 40800 | 40650 | 7423 |
| 400 | 20250514 | 131600 | 36230635325 | 40750 | 40600 | 40800 | 40600 | 12861 |
| 401 | 20250514 | 131500 | 35706906025 | 40600 | 40650 | 40650 | 40500 | 3780 |
| 402 | 20250514 | 131400 | 35553501850 | 40650 | 40650 | 40700 | 40600 | 1993 |
| 403 | 20250514 | 131300 | 35472474400 | 40650 | 40650 | 40700 | 40600 | 3286 |
| 404 | 20250514 | 131200 | 35338886975 | 40650 | 40600 | 40700 | 40550 | 5108 |
| 405 | 20250514 | 131100 | 35131339475 | 40600 | 40550 | 40600 | 40450 | 2099 |
| 406 | 20250514 | 131000 | 35046223100 | 40550 | 40450 | 40550 | 40450 | 2074 |
| 407 | 20250514 | 130900 | 34962218800 | 40500 | 40400 | 40500 | 40300 | 1806 |
| 408 | 20250514 | 130800 | 34889292800 | 40400 | 40550 | 40550 | 40400 | 1649 |
| 409 | 20250514 | 130700 | 34822557650 | 40600 | 40600 | 40600 | 40500 | 1155 |
| 410 | 20250514 | 130600 | 34775699550 | 40600 | 40550 | 40650 | 40500 | 2682 |
| 411 | 20250514 | 130500 | 34666888900 | 40550 | 40600 | 40600 | 40500 | 1330 |
| 412 | 20250514 | 130400 | 34612955500 | 40550 | 40550 | 40650 | 40500 | 3141 |
| 413 | 20250514 | 130300 | 34485528725 | 40500 | 40500 | 40550 | 40400 | 5436 |
| 414 | 20250514 | 130200 | 34265385825 | 40500 | 40400 | 40500 | 40400 | 1616 |
| 415 | 20250514 | 130100 | 34199996075 | 40400 | 40400 | 40500 | 40350 | 4512 |
| 416 | 20250514 | 130000 | 34017660600 | 40400 | 40200 | 40400 | 40150 | 8074 |
| 417 | 20250514 | 125900 | 33692477250 | 40200 | 40150 | 40200 | 40150 | 462 |
| 418 | 20250514 | 125800 | 33673916100 | 40200 | 40100 | 40200 | 40100 | 837 |
| 419 | 20250514 | 125700 | 33640307650 | 40150 | 40050 | 40150 | 40050 | 830 |
| 420 | 20250514 | 125600 | 33607025450 | 40050 | 40100 | 40100 | 40050 | 264 |
| 421 | 20250514 | 125500 | 33596443500 | 40050 | 40100 | 40100 | 40000 | 611 |
| 422 | 20250514 | 125400 | 33571955375 | 40100 | 40050 | 40100 | 40000 | 1467 |
| 423 | 20250514 | 125300 | 33513189575 | 40050 | 40050 | 40050 | 39950 | 748 |
| 424 | 20250514 | 125200 | 33483279325 | 40050 | 40050 | 40100 | 40000 | 144 |
| 425 | 20250514 | 125100 | 33477513725 | 40000 | 40050 | 40050 | 40000 | 790 |
| 426 | 20250514 | 125000 | 33445908925 | 40000 | 40050 | 40050 | 40000 | 575 |
| 427 | 20250514 | 124900 | 33422880250 | 40025 | 40050 | 40100 | 40000 | 424 |
| 428 | 20250514 | 124800 | 33405900875 | 40050 | 40000 | 40100 | 40000 | 1398 |
| 429 | 20250514 | 124700 | 33349923375 | 40000 | 40050 | 40050 | 40000 | 508 |
| 430 | 20250514 | 124600 | 33329600875 | 40050 | 40100 | 40100 | 40000 | 386 |
| 431 | 20250514 | 124500 | 33314140525 | 40100 | 40050 | 40100 | 40050 | 242 |
| 432 | 20250514 | 124400 | 33304445425 | 40050 | 40050 | 40100 | 40050 | 443 |
| 433 | 20250514 | 124300 | 33286701575 | 40050 | 40050 | 40100 | 40050 | 305 |
| 434 | 20250514 | 124200 | 33274484275 | 40050 | 40000 | 40150 | 39850 | 2266 |
| 435 | 20250514 | 124100 | 33183828475 | 40000 | 40000 | 40000 | 39925 | 609 |
| 436 | 20250514 | 124000 | 33159482325 | 40050 | 40050 | 40050 | 40000 | 308 |
| 437 | 20250514 | 123900 | 33147152425 | 40050 | 40050 | 40050 | 40000 | 167 |
| 438 | 20250514 | 123800 | 33140465050 | 40050 | 39900 | 40050 | 39900 | 1160 |
| 439 | 20250514 | 123700 | 33094103200 | 39950 | 39900 | 39950 | 39900 | 964 |
| 440 | 20250514 | 123600 | 33055636850 | 39900 | 39850 | 39900 | 39800 | 463 |
| 441 | 20250514 | 123500 | 33037193800 | 39850 | 39850 | 39900 | 39850 | 227 |
| 442 | 20250514 | 123400 | 33028146050 | 39850 | 39900 | 39900 | 39800 | 579 |
| 443 | 20250514 | 123300 | 33005069750 | 39850 | 39900 | 39900 | 39800 | 1041 |
| 444 | 20250514 | 123200 | 32963601600 | 39900 | 39900 | 39950 | 39850 | 1193 |
| 445 | 20250514 | 123100 | 32916036125 | 39900 | 39950 | 39950 | 39850 | 620 |
| 446 | 20250514 | 123000 | 32891292375 | 39950 | 39900 | 39950 | 39900 | 761 |
| 447 | 20250514 | 122900 | 32860916825 | 39900 | 39900 | 39950 | 39900 | 461 |
| 448 | 20250514 | 122800 | 32842515100 | 39950 | 39850 | 39950 | 39850 | 805 |
| 449 | 20250514 | 122700 | 32810390700 | 39900 | 39950 | 39950 | 39850 | 310 |
| 450 | 20250514 | 122600 | 32798027250 | 39950 | 39900 | 39950 | 39850 | 1265 |
| 451 | 20250514 | 122500 | 32747558500 | 39850 | 39900 | 39900 | 39850 | 884 |
| 452 | 20250514 | 122400 | 32712314900 | 39900 | 39850 | 39900 | 39750 | 1164 |
| 453 | 20250514 | 122300 | 32665921600 | 39800 | 39750 | 39850 | 39750 | 2142 |
| 454 | 20250514 | 122200 | 32580760500 | 39750 | 39900 | 39950 | 39750 | 2636 |
| 455 | 20250514 | 122100 | 32475754950 | 39950 | 39950 | 40000 | 39900 | 566 |
| 456 | 20250514 | 122000 | 32453148800 | 39950 | 39925 | 39950 | 39850 | 497 |
| 457 | 20250514 | 121900 | 32433316200 | 39925 | 39800 | 39950 | 39800 | 1365 |
| 458 | 20250514 | 121800 | 32378901075 | 39800 | 39950 | 39950 | 39750 | 5658 |
| 459 | 20250514 | 121700 | 32153534925 | 39950 | 39950 | 40050 | 39900 | 1979 |
| 460 | 20250514 | 121600 | 32074401175 | 40000 | 40150 | 40200 | 39900 | 5763 |
| 461 | 20250514 | 121500 | 31843793375 | 40100 | 40300 | 40300 | 40100 | 3176 |
| 462 | 20250514 | 121400 | 31716172175 | 40300 | 40300 | 40350 | 40300 | 658 |
| 463 | 20250514 | 121300 | 31689648025 | 40300 | 40200 | 40300 | 40200 | 904 |
| 464 | 20250514 | 121200 | 31653236775 | 40200 | 40250 | 40300 | 40200 | 1040 |
| 465 | 20250514 | 121100 | 31611388225 | 40250 | 40400 | 40500 | 40250 | 3401 |
| 466 | 20250514 | 121000 | 31474186025 | 40400 | 40525 | 40550 | 40300 | 5186 |
| 467 | 20250514 | 120900 | 31264577325 | 40550 | 40500 | 40550 | 40400 | 895 |
| 468 | 20250514 | 120800 | 31228343525 | 40450 | 40350 | 40550 | 40300 | 3379 |
| 469 | 20250514 | 120700 | 31091643475 | 40350 | 40400 | 40400 | 40300 | 931 |
| 470 | 20250514 | 120600 | 31054097475 | 40400 | 40200 | 40400 | 40150 | 2197 |
| 471 | 20250514 | 120500 | 30965687825 | 40200 | 40250 | 40350 | 40150 | 1783 |
| 472 | 20250514 | 120400 | 30893972025 | 40250 | 40400 | 40400 | 40250 | 2307 |
| 473 | 20250514 | 120300 | 30800948925 | 40350 | 40300 | 40450 | 40250 | 925 |
| 474 | 20250514 | 120200 | 30763643075 | 40300 | 40400 | 40400 | 40250 | 2972 |
| 475 | 20250514 | 120100 | 30643791425 | 40400 | 40400 | 40500 | 40350 | 1548 |
| 476 | 20250514 | 120000 | 30581159200 | 40400 | 40550 | 40550 | 40300 | 6543 |
| 477 | 20250514 | 115900 | 30316898600 | 40550 | 40550 | 40650 | 40500 | 6013 |
| 478 | 20250514 | 115800 | 30073059100 | 40550 | 40400 | 40650 | 40400 | 7351 |
| 479 | 20250514 | 115700 | 29775262600 | 40450 | 40700 | 40750 | 40400 | 15636 |
| 480 | 20250514 | 115600 | 29140266000 | 40700 | 40450 | 40900 | 40400 | 37402 |
| 481 | 20250514 | 115500 | 27619318000 | 40450 | 40300 | 40500 | 40300 | 11451 |
| 482 | 20250514 | 115400 | 27156259200 | 40300 | 40200 | 40400 | 40150 | 4593 |
| 483 | 20250514 | 115300 | 26971170300 | 40200 | 40150 | 40200 | 40150 | 1364 |
| 484 | 20250514 | 115200 | 26916401800 | 40150 | 40100 | 40150 | 40050 | 421 |
| 485 | 20250514 | 115100 | 26899518000 | 40100 | 40100 | 40150 | 40050 | 516 |
| 486 | 20250514 | 115000 | 26878827250 | 40150 | 40050 | 40150 | 40000 | 799 |
| 487 | 20250514 | 114900 | 26846819150 | 40050 | 40100 | 40150 | 40000 | 1878 |
| 488 | 20250514 | 114800 | 26771550650 | 40150 | 40100 | 40150 | 40100 | 258 |
| 489 | 20250514 | 114700 | 26761202250 | 40100 | 40100 | 40150 | 40050 | 890 |
| 490 | 20250514 | 114600 | 26725513400 | 40150 | 40150 | 40200 | 40100 | 369 |
| 491 | 20250514 | 114500 | 26710698500 | 40150 | 40200 | 40200 | 40150 | 394 |
| 492 | 20250514 | 114400 | 26694871925 | 40200 | 40100 | 40200 | 40100 | 835 |
| 493 | 20250514 | 114300 | 26661379875 | 40100 | 40150 | 40200 | 40100 | 373 |
| 494 | 20250514 | 114200 | 26646402800 | 40150 | 40150 | 40200 | 40100 | 895 |
| 495 | 20250514 | 114100 | 26610468700 | 40150 | 40250 | 40250 | 40150 | 1065 |
| 496 | 20250514 | 114000 | 26567638000 | 40200 | 40150 | 40250 | 40150 | 1546 |
| 497 | 20250514 | 113900 | 26505512900 | 40200 | 40250 | 40250 | 40150 | 1821 |
| 498 | 20250514 | 113800 | 26432314100 | 40200 | 40250 | 40300 | 40200 | 1160 |
| 499 | 20250514 | 113700 | 26385640625 | 40250 | 40350 | 40350 | 40200 | 4096 |
| 500 | 20250514 | 113600 | 26220688225 | 40350 | 40400 | 40400 | 40300 | 2783 |
| 501 | 20250514 | 113500 | 26108408975 | 40350 | 40300 | 40500 | 40300 | 15472 |
| 502 | 20250514 | 113400 | 25483225875 | 40350 | 40200 | 40350 | 40150 | 9773 |
| 503 | 20250514 | 113300 | 25089679675 | 40200 | 40150 | 40200 | 40100 | 2622 |
| 504 | 20250514 | 113200 | 24984425050 | 40100 | 40000 | 40150 | 40000 | 5110 |
| 505 | 20250514 | 113100 | 24779862300 | 40000 | 40000 | 40000 | 39950 | 486 |
| 506 | 20250514 | 113000 | 24760423300 | 40000 | 39950 | 40000 | 39900 | 441 |
| 507 | 20250514 | 112900 | 24742792050 | 39950 | 39950 | 40000 | 39900 | 353 |
| 508 | 20250514 | 112800 | 24728689025 | 39950 | 39950 | 40000 | 39900 | 205 |
| 509 | 20250514 | 112700 | 24720496475 | 39950 | 39900 | 39950 | 39900 | 707 |
| 510 | 20250514 | 112600 | 24692259375 | 39900 | 39900 | 39950 | 39800 | 840 |
| 511 | 20250514 | 112500 | 24658771275 | 39900 | 39950 | 39950 | 39850 | 647 |
| 512 | 20250514 | 112400 | 24632940125 | 39950 | 39900 | 39950 | 39850 | 827 |
| 513 | 20250514 | 112300 | 24599916625 | 39900 | 39900 | 39900 | 39850 | 431 |
| 514 | 20250514 | 112200 | 24582720675 | 39850 | 39900 | 39950 | 39750 | 1503 |
| 515 | 20250514 | 112100 | 24522810325 | 39850 | 39850 | 39850 | 39800 | 326 |
| 516 | 20250514 | 112000 | 24509820625 | 39800 | 39800 | 39850 | 39800 | 1576 |
| 517 | 20250514 | 111900 | 24447092125 | 39800 | 39850 | 39850 | 39800 | 153 |
| 518 | 20250514 | 111800 | 24440998225 | 39850 | 39800 | 39850 | 39750 | 663 |
| 519 | 20250514 | 111700 | 24414612275 | 39800 | 39850 | 39850 | 39800 | 330 |
| 520 | 20250514 | 111600 | 24401475725 | 39850 | 39800 | 39850 | 39750 | 664 |
| 521 | 20250514 | 111500 | 24375067625 | 39800 | 39700 | 39800 | 39650 | 425 |
| 522 | 20250514 | 111400 | 24358200275 | 39700 | 39700 | 39750 | 39650 | 635 |
| 523 | 20250514 | 111300 | 24332996825 | 39750 | 39800 | 39850 | 39650 | 2002 |
| 524 | 20250514 | 111200 | 24253475325 | 39850 | 39900 | 39950 | 39750 | 2687 |
| 525 | 20250514 | 111100 | 24146280275 | 39950 | 39950 | 40000 | 39900 | 872 |
| 526 | 20250514 | 111000 | 24111441575 | 40000 | 40000 | 40000 | 39950 | 318 |
| 527 | 20250514 | 110900 | 24098723425 | 40000 | 39950 | 40000 | 39950 | 1607 |
| 528 | 20250514 | 110800 | 24034472575 | 40000 | 39950 | 40000 | 39900 | 538 |
| 529 | 20250514 | 110700 | 24012974675 | 39950 | 39950 | 40000 | 39900 | 1358 |
| 530 | 20250514 | 110600 | 23958719925 | 39950 | 39900 | 39950 | 39900 | 1113 |
| 531 | 20250514 | 110500 | 23914272525 | 39950 | 39900 | 39950 | 39875 | 1564 |
| 532 | 20250514 | 110400 | 23851851925 | 39900 | 39800 | 39900 | 39800 | 119 |
| 533 | 20250514 | 110300 | 23847109775 | 39750 | 39850 | 39900 | 39750 | 1363 |
| 534 | 20250514 | 110200 | 23792830425 | 39850 | 39650 | 39850 | 39650 | 1812 |
| 535 | 20250514 | 110100 | 23720874025 | 39700 | 39850 | 39900 | 39650 | 3937 |
| 536 | 20250514 | 110000 | 23564523725 | 39800 | 39900 | 39900 | 39750 | 2517 |
| 537 | 20250514 | 105900 | 23464304125 | 39900 | 39900 | 39950 | 39850 | 1129 |
| 538 | 20250514 | 105800 | 23419256625 | 39900 | 39750 | 39900 | 39750 | 759 |
| 539 | 20250514 | 105700 | 23389005275 | 39750 | 39700 | 39800 | 39700 | 297 |
| 540 | 20250514 | 105600 | 23377203325 | 39700 | 39800 | 39850 | 39650 | 1620 |
| 541 | 20250514 | 105500 | 23312800275 | 39800 | 39900 | 39900 | 39800 | 1354 |
| 542 | 20250514 | 105400 | 23258834325 | 39900 | 39900 | 39950 | 39850 | 321 |
| 543 | 20250514 | 105300 | 23246028225 | 39900 | 39900 | 39950 | 39850 | 1567 |
| 544 | 20250514 | 105200 | 23183511025 | 39900 | 39800 | 39900 | 39800 | 949 |
| 545 | 20250514 | 105100 | 23145666600 | 39850 | 39800 | 39850 | 39750 | 259 |
| 546 | 20250514 | 105000 | 23135358250 | 39800 | 39800 | 39850 | 39700 | 1030 |
| 547 | 20250514 | 104900 | 23094380650 | 39800 | 39650 | 39800 | 39650 | 750 |
| 548 | 20250514 | 104800 | 23064574450 | 39700 | 39600 | 39700 | 39600 | 790 |
| 549 | 20250514 | 104700 | 23033221675 | 39650 | 39550 | 39650 | 39550 | 518 |
| 550 | 20250514 | 104600 | 23012711325 | 39550 | 39550 | 39600 | 39550 | 957 |
| 551 | 20250514 | 104500 | 22974835275 | 39600 | 39550 | 39650 | 39500 | 673 |
| 552 | 20250514 | 104400 | 22948194375 | 39600 | 39550 | 39600 | 39500 | 930 |
| 553 | 20250514 | 104300 | 22911397525 | 39500 | 39550 | 39650 | 39500 | 1557 |
| 554 | 20250514 | 104200 | 22849784000 | 39550 | 39550 | 39650 | 39550 | 1919 |
| 555 | 20250514 | 104100 | 22773847050 | 39550 | 39700 | 39700 | 39550 | 2920 |
| 556 | 20250514 | 104000 | 22658245300 | 39650 | 39950 | 39950 | 39650 | 2362 |
| 557 | 20250514 | 103900 | 22564407600 | 39850 | 39700 | 40000 | 39550 | 4073 |
| 558 | 20250514 | 103800 | 22402706675 | 39700 | 39800 | 39850 | 39650 | 3843 |
| 559 | 20250514 | 103700 | 22250053375 | 39800 | 39800 | 39850 | 39700 | 4506 |
| 560 | 20250514 | 103600 | 22070988425 | 39800 | 39700 | 39850 | 39650 | 2179 |
| 561 | 20250514 | 103500 | 21984480825 | 39750 | 40050 | 40100 | 39700 | 8193 |
| 562 | 20250514 | 103400 | 21657985675 | 40050 | 40200 | 40400 | 40000 | 7388 |
| 563 | 20250514 | 103300 | 21361189875 | 40200 | 40200 | 40350 | 40200 | 2627 |
| 564 | 20250514 | 103200 | 21255447025 | 40300 | 40350 | 40400 | 40200 | 3947 |
| 565 | 20250514 | 103100 | 21096283925 | 40350 | 40250 | 40400 | 40200 | 9776 |
| 566 | 20250514 | 103000 | 20702080775 | 40250 | 40150 | 40350 | 40150 | 15558 |
| 567 | 20250514 | 102900 | 20075765950 | 40150 | 40100 | 40200 | 40050 | 4372 |
| 568 | 20250514 | 102800 | 19900373700 | 40100 | 40050 | 40100 | 40050 | 841 |
| 569 | 20250514 | 102700 | 19866668700 | 40050 | 40050 | 40100 | 40000 | 1673 |
| 570 | 20250514 | 102600 | 19799662700 | 40050 | 40050 | 40100 | 40000 | 2619 |
| 571 | 20250514 | 102500 | 19694704850 | 40000 | 40000 | 40050 | 40000 | 2387 |
| 572 | 20250514 | 102400 | 19599185700 | 40000 | 39900 | 40000 | 39900 | 971 |
| 573 | 20250514 | 102300 | 19560392800 | 39900 | 39950 | 40000 | 39900 | 2122 |
| 574 | 20250514 | 102200 | 19475656800 | 39900 | 40050 | 40100 | 39900 | 3399 |
| 575 | 20250514 | 102100 | 19339682050 | 40100 | 40200 | 40200 | 40050 | 3010 |
| 576 | 20250514 | 102000 | 19218838600 | 40150 | 40150 | 40200 | 40100 | 2628 |
| 577 | 20250514 | 101900 | 19113303900 | 40200 | 40100 | 40200 | 40100 | 3468 |
| 578 | 20250514 | 101800 | 18974045625 | 40100 | 40000 | 40150 | 39950 | 3766 |
| 579 | 20250514 | 101700 | 18823170150 | 40000 | 40000 | 40050 | 39900 | 3877 |
| 580 | 20250514 | 101600 | 18668105875 | 40000 | 40100 | 40100 | 40000 | 4724 |
| 581 | 20250514 | 101500 | 18478886950 | 40050 | 40150 | 40150 | 40000 | 4329 |
| 582 | 20250514 | 101400 | 18305352900 | 40150 | 40000 | 40150 | 39950 | 9087 |
| 583 | 20250514 | 101300 | 17941050825 | 40000 | 39950 | 40050 | 39900 | 9487 |
| 584 | 20250514 | 101200 | 17561833525 | 39950 | 39850 | 40050 | 39800 | 11698 |
| 585 | 20250514 | 101100 | 17094594175 | 39800 | 39900 | 39900 | 39650 | 12051 |
| 586 | 20250514 | 101000 | 16614685975 | 39900 | 39900 | 40150 | 39850 | 25376 |
| 587 | 20250514 | 100900 | 15599551175 | 39950 | 39400 | 39950 | 39400 | 21014 |
| 588 | 20250514 | 100800 | 14764126825 | 39450 | 39400 | 39450 | 39300 | 2900 |
| 589 | 20250514 | 100700 | 14649898825 | 39450 | 39350 | 39450 | 39250 | 2154 |
| 590 | 20250514 | 100600 | 14565099775 | 39350 | 39300 | 39350 | 39150 | 1064 |
| 591 | 20250514 | 100500 | 14523325175 | 39350 | 39100 | 39350 | 39000 | 3203 |
| 592 | 20250514 | 100400 | 14397982100 | 39100 | 39100 | 39100 | 39000 | 2107 |
| 593 | 20250514 | 100300 | 14315746125 | 39100 | 39100 | 39200 | 39050 | 3325 |
| 594 | 20250514 | 100200 | 14185686725 | 39100 | 39150 | 39200 | 39100 | 3201 |
| 595 | 20250514 | 100100 | 14060402175 | 39250 | 39250 | 39250 | 39150 | 3344 |
| 596 | 20250514 | 100000 | 13929343075 | 39250 | 39300 | 39300 | 39200 | 847 |
| 597 | 20250514 | 095900 | 13896097650 | 39250 | 39300 | 39350 | 39250 | 1542 |
| 598 | 20250514 | 095800 | 13835517500 | 39250 | 39250 | 39350 | 39250 | 639 |
| 599 | 20250514 | 095700 | 13810411150 | 39250 | 39300 | 39350 | 39200 | 3427 |
| 600 | 20250514 | 095600 | 13675926200 | 39300 | 39350 | 39400 | 39250 | 669 |
| 601 | 20250514 | 095500 | 13649616100 | 39350 | 39350 | 39400 | 39250 | 1728 |
| 602 | 20250514 | 095400 | 13581695000 | 39350 | 39400 | 39400 | 39300 | 1653 |
| 603 | 20250514 | 095300 | 13516654100 | 39450 | 39600 | 39600 | 39350 | 1980 |
| 604 | 20250514 | 095200 | 13438523900 | 39600 | 39500 | 39600 | 39450 | 2070 |
| 605 | 20250514 | 095100 | 13356750900 | 39500 | 39600 | 39600 | 39500 | 1383 |
| 606 | 20250514 | 095000 | 13302053700 | 39600 | 39500 | 39600 | 39500 | 2441 |
| 607 | 20250514 | 094900 | 13205491750 | 39500 | 39550 | 39600 | 39450 | 1249 |
| 608 | 20250514 | 094800 | 13156157675 | 39600 | 39600 | 39600 | 39500 | 2045 |
| 609 | 20250514 | 094700 | 13075269375 | 39600 | 39650 | 39650 | 39550 | 3309 |
| 610 | 20250514 | 094600 | 12944246900 | 39650 | 39450 | 39650 | 39450 | 8482 |
| 611 | 20250514 | 094500 | 12608890475 | 39450 | 39250 | 39450 | 39100 | 4088 |
| 612 | 20250514 | 094400 | 12448266225 | 39250 | 39200 | 39250 | 39050 | 2848 |
| 613 | 20250514 | 094300 | 12336714125 | 39200 | 39250 | 39250 | 39100 | 3432 |
| 614 | 20250514 | 094200 | 12202335450 | 39200 | 39300 | 39300 | 39150 | 5277 |
| 615 | 20250514 | 094100 | 11995568500 | 39300 | 39250 | 39350 | 39100 | 1447 |
| 616 | 20250514 | 094000 | 11938838950 | 39250 | 39300 | 39450 | 39150 | 6747 |
| 617 | 20250514 | 093900 | 11673850500 | 39300 | 39450 | 39500 | 39300 | 1778 |
| 618 | 20250514 | 093800 | 11603855300 | 39450 | 39400 | 39550 | 39300 | 3206 |
| 619 | 20250514 | 093700 | 11477264225 | 39300 | 39350 | 39400 | 39300 | 2694 |
| 620 | 20250514 | 093600 | 11371254575 | 39350 | 39400 | 39450 | 39200 | 3014 |
| 621 | 20250514 | 093500 | 11252759475 | 39400 | 39400 | 39500 | 39400 | 1124 |
| 622 | 20250514 | 093400 | 11208433625 | 39400 | 39600 | 39700 | 39400 | 3603 |
| 623 | 20250514 | 093300 | 11065885825 | 39600 | 39450 | 39700 | 39400 | 3671 |
| 624 | 20250514 | 093200 | 10920870075 | 39450 | 39550 | 39550 | 39450 | 2887 |
| 625 | 20250514 | 093100 | 10806855425 | 39600 | 39800 | 39850 | 39500 | 8697 |
| 626 | 20250514 | 093000 | 10461728925 | 39800 | 39750 | 39850 | 39700 | 6848 |
| 627 | 20250514 | 092900 | 10189124550 | 39750 | 39600 | 39800 | 39550 | 9979 |
| 628 | 20250514 | 092800 | 9793042625 | 39600 | 39450 | 39650 | 39400 | 14801 |
| 629 | 20250514 | 092700 | 9208401075 | 39450 | 39150 | 39450 | 39150 | 6328 |
| 630 | 20250514 | 092600 | 8959495075 | 39200 | 39150 | 39250 | 39000 | 11316 |
| 631 | 20250514 | 092500 | 8516545525 | 39150 | 39350 | 39400 | 39150 | 4798 |
| 632 | 20250514 | 092400 | 8328083675 | 39400 | 39250 | 39400 | 39250 | 4608 |
| 633 | 20250514 | 092300 | 8146690675 | 39250 | 39400 | 39450 | 39150 | 4324 |
| 634 | 20250514 | 092200 | 7976783875 | 39400 | 39250 | 39500 | 39200 | 7101 |
| 635 | 20250514 | 092100 | 7697120975 | 39250 | 39050 | 39250 | 39000 | 3028 |
| 636 | 20250514 | 092000 | 7578637275 | 39100 | 38950 | 39100 | 38850 | 2313 |
| 637 | 20250514 | 091900 | 7488499375 | 38950 | 39100 | 39100 | 38850 | 3848 |
| 638 | 20250514 | 091800 | 7338667325 | 39100 | 39000 | 39150 | 38950 | 5265 |
| 639 | 20250514 | 091700 | 7133102575 | 38900 | 38900 | 38950 | 38850 | 3243 |
| 640 | 20250514 | 091600 | 7006863125 | 38900 | 38800 | 39000 | 38700 | 4302 |
| 641 | 20250514 | 091500 | 6839658425 | 38850 | 38600 | 38850 | 38550 | 7664 |
| 642 | 20250514 | 091400 | 6543341625 | 38600 | 38650 | 38700 | 38600 | 5376 |
| 643 | 20250514 | 091300 | 6335673425 | 38650 | 38750 | 38750 | 38600 | 4569 |
| 644 | 20250514 | 091200 | 6158999025 | 38750 | 38750 | 38750 | 38650 | 3808 |
| 645 | 20250514 | 091100 | 6011618075 | 38700 | 38850 | 38850 | 38650 | 3536 |
| 646 | 20250514 | 091000 | 5874602075 | 38850 | 39100 | 39200 | 38800 | 5908 |
| 647 | 20250514 | 090900 | 5644602425 | 39100 | 38900 | 39150 | 38850 | 9073 |
| 648 | 20250514 | 090800 | 5291013625 | 38950 | 38650 | 39000 | 38600 | 5973 |
| 649 | 20250514 | 090700 | 5059016175 | 38650 | 38750 | 38850 | 38600 | 4069 |
| 650 | 20250514 | 090600 | 4901453075 | 38850 | 38800 | 38850 | 38600 | 11863 |
| 651 | 20250514 | 090500 | 4442618225 | 38800 | 38900 | 38950 | 38750 | 11363 |
| 652 | 20250514 | 090400 | 4001492925 | 38950 | 38750 | 38950 | 38650 | 5676 |
| 653 | 20250514 | 090300 | 3781378875 | 38700 | 38950 | 39000 | 38650 | 12843 |
| 654 | 20250514 | 090200 | 3282778225 | 39050 | 38950 | 39500 | 38900 | 13998 |
| 655 | 20250514 | 090100 | 2735137175 | 38950 | 39600 | 39700 | 38850 | 25151 |
| 656 | 20250514 | 090000 | 1750627625 | 39500 | 39900 | 39950 | 39350 | 44015 |