32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250514 | 195500 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 6862 |
| 3 | 20250514 | 195400 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 4 | 20250514 | 195300 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 5 | 20250514 | 195200 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 6 | 20250514 | 195100 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 7 | 20250514 | 195000 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 8 | 20250514 | 194900 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 9 | 20250514 | 194800 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 10 | 20250514 | 194700 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 11 | 20250514 | 194600 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 12 | 20250514 | 194500 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 13 | 20250514 | 194400 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 14 | 20250514 | 194300 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 15 | 20250514 | 194200 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 16 | 20250514 | 194100 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 17 | 20250514 | 194000 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 18 | 20250514 | 193900 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 19 | 20250514 | 193800 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 20 | 20250514 | 193700 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 21 | 20250514 | 193600 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 22 | 20250514 | 193500 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 23 | 20250514 | 193400 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 24 | 20250514 | 193300 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 25 | 20250514 | 193200 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 26 | 20250514 | 193100 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 27 | 20250514 | 193000 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 28 | 20250514 | 192900 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 29 | 20250514 | 192800 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 30 | 20250514 | 192700 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 31 | 20250514 | 192600 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 32 | 20250514 | 192500 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 6862 |
| 33 | 20250514 | 192400 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 34 | 20250514 | 192300 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 35 | 20250514 | 192200 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 36 | 20250514 | 192100 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 37 | 20250514 | 192000 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 38 | 20250514 | 191900 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 39 | 20250514 | 191800 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 40 | 20250514 | 191700 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 41 | 20250514 | 191600 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 42 | 20250514 | 191500 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 43 | 20250514 | 191400 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 44 | 20250514 | 191300 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 45 | 20250514 | 191200 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 46 | 20250514 | 191100 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 47 | 20250514 | 191000 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 48 | 20250514 | 190900 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 49 | 20250514 | 190800 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 50 | 20250514 | 190700 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 51 | 20250514 | 190600 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 52 | 20250514 | 190500 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 53 | 20250514 | 190400 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 54 | 20250514 | 190300 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 55 | 20250514 | 190200 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 56 | 20250514 | 190100 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 57 | 20250514 | 190000 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 58 | 20250514 | 185900 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 59 | 20250514 | 185800 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 60 | 20250514 | 185700 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 61 | 20250514 | 185600 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 62 | 20250514 | 185500 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 6862 |
| 63 | 20250514 | 185400 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 64 | 20250514 | 185300 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 65 | 20250514 | 185200 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 66 | 20250514 | 185100 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 67 | 20250514 | 185000 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 68 | 20250514 | 184900 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 69 | 20250514 | 184800 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 70 | 20250514 | 184700 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 71 | 20250514 | 184600 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 72 | 20250514 | 184500 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 73 | 20250514 | 184400 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 74 | 20250514 | 184300 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 75 | 20250514 | 184200 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 76 | 20250514 | 184100 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 77 | 20250514 | 184000 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 78 | 20250514 | 183900 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 79 | 20250514 | 183800 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 80 | 20250514 | 183700 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 81 | 20250514 | 183600 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 82 | 20250514 | 183500 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 83 | 20250514 | 183400 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 84 | 20250514 | 183300 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 85 | 20250514 | 183200 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 86 | 20250514 | 183100 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 87 | 20250514 | 183000 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 88 | 20250514 | 182900 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 89 | 20250514 | 182800 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 90 | 20250514 | 182700 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 91 | 20250514 | 182600 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 92 | 20250514 | 182500 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 6862 |
| 93 | 20250514 | 182400 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 94 | 20250514 | 182300 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 95 | 20250514 | 182200 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 96 | 20250514 | 182100 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 97 | 20250514 | 182000 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 98 | 20250514 | 181900 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 99 | 20250514 | 181800 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 100 | 20250514 | 181700 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 101 | 20250514 | 181600 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 102 | 20250514 | 181500 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 103 | 20250514 | 181400 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 104 | 20250514 | 181300 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 105 | 20250514 | 181200 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 106 | 20250514 | 181100 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 107 | 20250514 | 181000 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 108 | 20250514 | 180900 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 109 | 20250514 | 180800 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 110 | 20250514 | 180700 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 111 | 20250514 | 180600 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 112 | 20250514 | 180500 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 113 | 20250514 | 180400 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 114 | 20250514 | 180300 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 115 | 20250514 | 180200 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 116 | 20250514 | 180100 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 117 | 20250514 | 180000 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 118 | 20250514 | 175900 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 119 | 20250514 | 175800 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 120 | 20250514 | 175700 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 121 | 20250514 | 175600 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 122 | 20250514 | 175500 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 6862 |
| 123 | 20250514 | 175400 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 124 | 20250514 | 175300 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 125 | 20250514 | 175200 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 126 | 20250514 | 175100 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 127 | 20250514 | 175000 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 128 | 20250514 | 174900 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 129 | 20250514 | 174800 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 130 | 20250514 | 174700 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 131 | 20250514 | 174600 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 132 | 20250514 | 174500 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 133 | 20250514 | 174400 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 134 | 20250514 | 174300 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 135 | 20250514 | 174200 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 136 | 20250514 | 174100 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 137 | 20250514 | 174000 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 138 | 20250514 | 173900 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 139 | 20250514 | 173800 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 140 | 20250514 | 173700 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 141 | 20250514 | 173600 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 142 | 20250514 | 173500 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 143 | 20250514 | 173400 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 144 | 20250514 | 173300 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 145 | 20250514 | 173200 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 146 | 20250514 | 173100 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 147 | 20250514 | 173000 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 148 | 20250514 | 172900 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 149 | 20250514 | 172800 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 150 | 20250514 | 172700 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 151 | 20250514 | 172600 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 152 | 20250514 | 172500 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 6862 |
| 153 | 20250514 | 172400 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 154 | 20250514 | 172300 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 155 | 20250514 | 172200 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 156 | 20250514 | 172100 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 157 | 20250514 | 172000 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 158 | 20250514 | 171900 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 159 | 20250514 | 171800 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 160 | 20250514 | 171700 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 161 | 20250514 | 171600 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 162 | 20250514 | 171500 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 163 | 20250514 | 171400 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 164 | 20250514 | 171300 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 165 | 20250514 | 171200 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 166 | 20250514 | 171100 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 167 | 20250514 | 171000 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 168 | 20250514 | 170900 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 169 | 20250514 | 170800 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 170 | 20250514 | 170700 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 171 | 20250514 | 170600 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 172 | 20250514 | 170500 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 173 | 20250514 | 170400 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 174 | 20250514 | 170300 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 175 | 20250514 | 170200 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 176 | 20250514 | 170100 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 177 | 20250514 | 170000 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 178 | 20250514 | 165900 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 179 | 20250514 | 165800 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 180 | 20250514 | 165700 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 181 | 20250514 | 165600 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 182 | 20250514 | 165500 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 6862 |
| 183 | 20250514 | 165400 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 184 | 20250514 | 165300 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 185 | 20250514 | 165200 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 186 | 20250514 | 165100 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 187 | 20250514 | 165000 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 188 | 20250514 | 164900 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 189 | 20250514 | 164800 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 190 | 20250514 | 164700 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 191 | 20250514 | 164600 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 192 | 20250514 | 164500 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 193 | 20250514 | 164400 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 194 | 20250514 | 164300 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 195 | 20250514 | 164200 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 196 | 20250514 | 164100 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 197 | 20250514 | 164000 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 198 | 20250514 | 163900 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 199 | 20250514 | 163800 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 200 | 20250514 | 163700 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 201 | 20250514 | 163600 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 202 | 20250514 | 163500 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 203 | 20250514 | 163400 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 204 | 20250514 | 163300 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 205 | 20250514 | 163200 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 206 | 20250514 | 163100 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 207 | 20250514 | 163000 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 208 | 20250514 | 162900 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 209 | 20250514 | 162800 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 210 | 20250514 | 162700 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 211 | 20250514 | 162600 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 212 | 20250514 | 162500 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 6862 |
| 213 | 20250514 | 162400 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 214 | 20250514 | 162300 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 215 | 20250514 | 162200 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 216 | 20250514 | 162100 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 217 | 20250514 | 162000 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 218 | 20250514 | 161900 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 219 | 20250514 | 161800 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 220 | 20250514 | 161700 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 221 | 20250514 | 161600 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 222 | 20250514 | 161500 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 223 | 20250514 | 161400 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 224 | 20250514 | 161300 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 225 | 20250514 | 161200 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 226 | 20250514 | 161100 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 227 | 20250514 | 161000 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 228 | 20250514 | 160900 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 229 | 20250514 | 160800 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 230 | 20250514 | 160700 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 231 | 20250514 | 160600 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 232 | 20250514 | 160500 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 233 | 20250514 | 160400 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 234 | 20250514 | 160300 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 235 | 20250514 | 160200 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 236 | 20250514 | 160100 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 237 | 20250514 | 160000 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 238 | 20250514 | 155900 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 239 | 20250514 | 155800 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 240 | 20250514 | 155700 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 241 | 20250514 | 155600 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 242 | 20250514 | 155500 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 6862 |
| 243 | 20250514 | 155400 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 244 | 20250514 | 155300 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 245 | 20250514 | 155200 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 246 | 20250514 | 155100 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 247 | 20250514 | 155000 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 248 | 20250514 | 154900 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 249 | 20250514 | 154800 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 250 | 20250514 | 154700 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 251 | 20250514 | 154600 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 252 | 20250514 | 154500 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 253 | 20250514 | 154400 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 254 | 20250514 | 154300 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 255 | 20250514 | 154200 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 256 | 20250514 | 154100 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 257 | 20250514 | 154000 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 258 | 20250514 | 153900 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 259 | 20250514 | 153800 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 260 | 20250514 | 153700 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 261 | 20250514 | 153600 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 262 | 20250514 | 153500 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 263 | 20250514 | 153400 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 264 | 20250514 | 153300 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 265 | 20250514 | 153200 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 266 | 20250514 | 153100 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 0 |
| 267 | 20250514 | 153000 | 2624178226 | 3900 | 3900 | 3900 | 3900 | 6862 |
| 268 | 20250514 | 152900 | 2597416426 | 3895 | 3895 | 3895 | 3895 | 0 |
| 269 | 20250514 | 152800 | 2597416426 | 3895 | 3895 | 3895 | 3895 | 0 |
| 270 | 20250514 | 152700 | 2597416426 | 3895 | 3895 | 3895 | 3895 | 0 |
| 271 | 20250514 | 152600 | 2597416426 | 3895 | 3895 | 3895 | 3895 | 0 |
| 272 | 20250514 | 152500 | 2597416426 | 3895 | 3895 | 3895 | 3895 | 0 |
| 273 | 20250514 | 152400 | 2597416426 | 3895 | 3895 | 3895 | 3895 | 0 |
| 274 | 20250514 | 152300 | 2597416426 | 3895 | 3895 | 3895 | 3895 | 0 |
| 275 | 20250514 | 152200 | 2597416426 | 3895 | 3895 | 3895 | 3895 | 0 |
| 276 | 20250514 | 152100 | 2597416426 | 3895 | 3895 | 3895 | 3895 | 0 |
| 277 | 20250514 | 152000 | 2597416426 | 3895 | 3895 | 3895 | 3895 | 0 |
| 278 | 20250514 | 151900 | 2597416426 | 3895 | 3900 | 3900 | 3895 | 1572 |
| 279 | 20250514 | 151800 | 2591287266 | 3900 | 3890 | 3900 | 3885 | 818 |
| 280 | 20250514 | 151700 | 2588105321 | 3890 | 3890 | 3890 | 3890 | 1596 |
| 281 | 20250514 | 151600 | 2581896881 | 3890 | 3895 | 3895 | 3890 | 230 |
| 282 | 20250514 | 151500 | 2581002106 | 3895 | 3905 | 3910 | 3895 | 10160 |
| 283 | 20250514 | 151400 | 2541373291 | 3910 | 3910 | 3910 | 3910 | 4 |
| 284 | 20250514 | 151300 | 2541357651 | 3910 | 3905 | 3910 | 3905 | 4010 |
| 285 | 20250514 | 151200 | 2525682486 | 3905 | 3905 | 3910 | 3905 | 83 |
| 286 | 20250514 | 151100 | 2525358331 | 3915 | 3910 | 3915 | 3910 | 3574 |
| 287 | 20250514 | 151000 | 2511383961 | 3910 | 3910 | 3910 | 3910 | 897 |
| 288 | 20250514 | 150900 | 2507876691 | 3910 | 3905 | 3915 | 3905 | 2355 |
| 289 | 20250514 | 150800 | 2498674821 | 3915 | 3910 | 3915 | 3905 | 2589 |
| 290 | 20250514 | 150700 | 2488557521 | 3910 | 3910 | 3915 | 3905 | 2195 |
| 291 | 20250514 | 150600 | 2479975186 | 3910 | 3905 | 3910 | 3900 | 7235 |
| 292 | 20250514 | 150500 | 2451722201 | 3910 | 3910 | 3910 | 3900 | 1490 |
| 293 | 20250514 | 150400 | 2445897281 | 3900 | 3905 | 3910 | 3900 | 2748 |
| 294 | 20250514 | 150300 | 2435162141 | 3900 | 3905 | 3910 | 3900 | 289 |
| 295 | 20250514 | 150200 | 2434034896 | 3900 | 3900 | 3900 | 3900 | 142 |
| 296 | 20250514 | 150100 | 2433481096 | 3900 | 3905 | 3915 | 3900 | 966 |
| 297 | 20250514 | 150000 | 2429705976 | 3905 | 3915 | 3920 | 3900 | 1616 |
| 298 | 20250514 | 145900 | 2423382646 | 3905 | 3915 | 3925 | 3905 | 1524 |
| 299 | 20250514 | 145800 | 2417410056 | 3920 | 3915 | 3920 | 3905 | 10653 |
| 300 | 20250514 | 145700 | 2375673441 | 3920 | 3900 | 3920 | 3900 | 6905 |
| 301 | 20250514 | 145600 | 2348660731 | 3895 | 3890 | 3895 | 3890 | 1939 |
| 302 | 20250514 | 145500 | 2341112491 | 3885 | 3885 | 3885 | 3885 | 228 |
| 303 | 20250514 | 145400 | 2340226711 | 3885 | 3890 | 3890 | 3885 | 4 |
| 304 | 20250514 | 145300 | 2340211161 | 3885 | 3885 | 3885 | 3885 | 2 |
| 305 | 20250514 | 145200 | 2340203391 | 3890 | 3890 | 3890 | 3890 | 215 |
| 306 | 20250514 | 145100 | 2339367041 | 3885 | 3885 | 3885 | 3885 | 0 |
| 307 | 20250514 | 145000 | 2339367041 | 3885 | 3885 | 3885 | 3885 | 1041 |
| 308 | 20250514 | 144900 | 2335322756 | 3885 | 3890 | 3890 | 3885 | 435 |
| 309 | 20250514 | 144800 | 2333632766 | 3890 | 3890 | 3890 | 3890 | 22 |
| 310 | 20250514 | 144700 | 2333547186 | 3890 | 3890 | 3890 | 3890 | 281 |
| 311 | 20250514 | 144600 | 2332454096 | 3890 | 3880 | 3890 | 3880 | 12272 |
| 312 | 20250514 | 144500 | 2284806781 | 3880 | 3880 | 3880 | 3880 | 0 |
| 313 | 20250514 | 144400 | 2284806781 | 3880 | 3880 | 3880 | 3880 | 7186 |
| 314 | 20250514 | 144300 | 2256925101 | 3880 | 3880 | 3880 | 3880 | 972 |
| 315 | 20250514 | 144200 | 2253153741 | 3880 | 3875 | 3880 | 3875 | 2175 |
| 316 | 20250514 | 144100 | 2244723071 | 3870 | 3870 | 3875 | 3870 | 200 |
| 317 | 20250514 | 144000 | 2243948821 | 3870 | 3875 | 3875 | 3870 | 1927 |
| 318 | 20250514 | 143900 | 2236481796 | 3875 | 3875 | 3875 | 3875 | 1912 |
| 319 | 20250514 | 143800 | 2229072796 | 3875 | 3880 | 3880 | 3875 | 1919 |
| 320 | 20250514 | 143700 | 2221636666 | 3875 | 3875 | 3875 | 3875 | 292 |
| 321 | 20250514 | 143600 | 2220505166 | 3880 | 3875 | 3880 | 3875 | 899 |
| 322 | 20250514 | 143500 | 2217021536 | 3875 | 3875 | 3875 | 3875 | 90 |
| 323 | 20250514 | 143400 | 2216672786 | 3880 | 3880 | 3880 | 3880 | 1 |
| 324 | 20250514 | 143300 | 2216668906 | 3875 | 3875 | 3875 | 3875 | 139 |
| 325 | 20250514 | 143200 | 2216130281 | 3875 | 3875 | 3875 | 3875 | 30 |
| 326 | 20250514 | 143100 | 2216014031 | 3880 | 3885 | 3885 | 3880 | 744 |
| 327 | 20250514 | 143000 | 2213126896 | 3880 | 3880 | 3880 | 3880 | 6 |
| 328 | 20250514 | 142900 | 2213103616 | 3880 | 3880 | 3880 | 3880 | 2063 |
| 329 | 20250514 | 142800 | 2205099176 | 3880 | 3880 | 3880 | 3880 | 100 |
| 330 | 20250514 | 142700 | 2204711176 | 3880 | 3880 | 3880 | 3880 | 2 |
| 331 | 20250514 | 142600 | 2204703416 | 3880 | 3880 | 3880 | 3880 | 1391 |
| 332 | 20250514 | 142500 | 2199306336 | 3880 | 3880 | 3885 | 3875 | 3137 |
| 333 | 20250514 | 142400 | 2187133126 | 3880 | 3880 | 3880 | 3880 | 49 |
| 334 | 20250514 | 142300 | 2186943006 | 3880 | 3880 | 3880 | 3880 | 1893 |
| 335 | 20250514 | 142200 | 2179598166 | 3880 | 3880 | 3880 | 3880 | 4020 |
| 336 | 20250514 | 142100 | 2164000566 | 3885 | 3885 | 3885 | 3885 | 680 |
| 337 | 20250514 | 142000 | 2161358766 | 3885 | 3885 | 3885 | 3885 | 4 |
| 338 | 20250514 | 141900 | 2161343226 | 3885 | 3885 | 3885 | 3885 | 688 |
| 339 | 20250514 | 141800 | 2158670346 | 3885 | 3885 | 3885 | 3885 | 583 |
| 340 | 20250514 | 141700 | 2156405391 | 3885 | 3885 | 3885 | 3885 | 70 |
| 341 | 20250514 | 141600 | 2156133441 | 3890 | 3890 | 3890 | 3890 | 173 |
| 342 | 20250514 | 141500 | 2155460471 | 3895 | 3895 | 3895 | 3895 | 1 |
| 343 | 20250514 | 141400 | 2155456576 | 3895 | 3885 | 3895 | 3885 | 61 |
| 344 | 20250514 | 141300 | 2155219581 | 3895 | 3890 | 3895 | 3890 | 223 |
| 345 | 20250514 | 141200 | 2154351676 | 3890 | 3885 | 3890 | 3885 | 40 |
| 346 | 20250514 | 141100 | 2154196081 | 3885 | 3890 | 3890 | 3885 | 300 |
| 347 | 20250514 | 141000 | 2153029646 | 3890 | 3890 | 3890 | 3890 | 161 |
| 348 | 20250514 | 140900 | 2152403356 | 3890 | 3890 | 3890 | 3890 | 0 |
| 349 | 20250514 | 140800 | 2152403356 | 3890 | 3890 | 3890 | 3890 | 651 |
| 350 | 20250514 | 140700 | 2149870966 | 3885 | 3890 | 3890 | 3885 | 2272 |
| 351 | 20250514 | 140600 | 2141033556 | 3890 | 3890 | 3890 | 3890 | 228 |
| 352 | 20250514 | 140500 | 2140146636 | 3890 | 3890 | 3890 | 3890 | 388 |
| 353 | 20250514 | 140400 | 2138637316 | 3885 | 3885 | 3885 | 3885 | 150 |
| 354 | 20250514 | 140300 | 2138054566 | 3885 | 3885 | 3885 | 3880 | 943 |
| 355 | 20250514 | 140200 | 2134392466 | 3890 | 3890 | 3890 | 3890 | 309 |
| 356 | 20250514 | 140100 | 2133190456 | 3890 | 3890 | 3890 | 3890 | 2 |
| 357 | 20250514 | 140000 | 2133182676 | 3890 | 3890 | 3890 | 3890 | 242 |
| 358 | 20250514 | 135900 | 2132241296 | 3890 | 3905 | 3905 | 3890 | 94 |
| 359 | 20250514 | 135800 | 2131875016 | 3910 | 3900 | 3910 | 3900 | 4710 |
| 360 | 20250514 | 135700 | 2113473836 | 3890 | 3890 | 3895 | 3890 | 2638 |
| 361 | 20250514 | 135600 | 2103206176 | 3895 | 3900 | 3900 | 3895 | 1705 |
| 362 | 20250514 | 135500 | 2096564241 | 3895 | 3900 | 3900 | 3895 | 18 |
| 363 | 20250514 | 135400 | 2096494071 | 3900 | 3890 | 3905 | 3890 | 526 |
| 364 | 20250514 | 135300 | 2094442751 | 3910 | 3880 | 3910 | 3875 | 5237 |
| 365 | 20250514 | 135200 | 2074055976 | 3880 | 3875 | 3885 | 3875 | 1849 |
| 366 | 20250514 | 135100 | 2066884156 | 3880 | 3880 | 3890 | 3880 | 4096 |
| 367 | 20250514 | 135000 | 2050986586 | 3895 | 3895 | 3895 | 3895 | 1 |
| 368 | 20250514 | 134900 | 2050982691 | 3885 | 3895 | 3895 | 3885 | 1205 |
| 369 | 20250514 | 134800 | 2046301236 | 3890 | 3890 | 3895 | 3890 | 286 |
| 370 | 20250514 | 134700 | 2045188691 | 3895 | 3890 | 3895 | 3890 | 10 |
| 371 | 20250514 | 134600 | 2045149766 | 3895 | 3895 | 3895 | 3895 | 408 |
| 372 | 20250514 | 134500 | 2043560606 | 3895 | 3895 | 3895 | 3895 | 1365 |
| 373 | 20250514 | 134400 | 2038243931 | 3895 | 3895 | 3900 | 3890 | 3189 |
| 374 | 20250514 | 134300 | 2025822206 | 3890 | 3890 | 3890 | 3890 | 1000 |
| 375 | 20250514 | 134200 | 2021932206 | 3895 | 3890 | 3895 | 3890 | 986 |
| 376 | 20250514 | 134100 | 2018096621 | 3885 | 3885 | 3890 | 3885 | 1819 |
| 377 | 20250514 | 134000 | 2011027756 | 3890 | 3900 | 3900 | 3890 | 7900 |
| 378 | 20250514 | 133900 | 1980261021 | 3900 | 3895 | 3900 | 3895 | 5440 |
| 379 | 20250514 | 133800 | 1959070016 | 3895 | 3900 | 3900 | 3895 | 645 |
| 380 | 20250514 | 133700 | 1956557571 | 3900 | 3900 | 3900 | 3900 | 234 |
| 381 | 20250514 | 133600 | 1955644971 | 3900 | 3900 | 3900 | 3895 | 739 |
| 382 | 20250514 | 133500 | 1952766011 | 3900 | 3905 | 3910 | 3900 | 1180 |
| 383 | 20250514 | 133400 | 1948159071 | 3905 | 3895 | 3905 | 3895 | 2475 |
| 384 | 20250514 | 133300 | 1938509141 | 3895 | 3890 | 3895 | 3890 | 2073 |
| 385 | 20250514 | 133200 | 1930440096 | 3895 | 3900 | 3900 | 3885 | 1127 |
| 386 | 20250514 | 133100 | 1926055981 | 3900 | 3890 | 3910 | 3890 | 2812 |
| 387 | 20250514 | 133000 | 1915099256 | 3890 | 3890 | 3890 | 3885 | 890 |
| 388 | 20250514 | 132900 | 1911640931 | 3885 | 3890 | 3895 | 3885 | 1340 |
| 389 | 20250514 | 132800 | 1906428351 | 3895 | 3885 | 3895 | 3880 | 2662 |
| 390 | 20250514 | 132700 | 1896082291 | 3885 | 3900 | 3900 | 3875 | 9416 |
| 391 | 20250514 | 132600 | 1859534466 | 3885 | 3945 | 3975 | 3880 | 31868 |
| 392 | 20250514 | 132500 | 1734829913 | 3940 | 3885 | 3960 | 3875 | 103796 |
| 393 | 20250514 | 132400 | 1328502053 | 3885 | 3880 | 3885 | 3880 | 2988 |
| 394 | 20250514 | 132300 | 1316904978 | 3875 | 3870 | 3875 | 3870 | 3697 |
| 395 | 20250514 | 132200 | 1302583133 | 3870 | 3870 | 3870 | 3870 | 186 |
| 396 | 20250514 | 132100 | 1301863313 | 3865 | 3865 | 3865 | 3865 | 72 |
| 397 | 20250514 | 132000 | 1301585033 | 3865 | 3870 | 3870 | 3865 | 557 |
| 398 | 20250514 | 131900 | 1299431193 | 3865 | 3865 | 3865 | 3865 | 0 |
| 399 | 20250514 | 131800 | 1299431193 | 3865 | 3865 | 3865 | 3865 | 10 |
| 400 | 20250514 | 131700 | 1299392543 | 3865 | 3865 | 3865 | 3865 | 262 |
| 401 | 20250514 | 131600 | 1298379913 | 3870 | 3865 | 3870 | 3865 | 1071 |
| 402 | 20250514 | 131500 | 1294237983 | 3860 | 3860 | 3860 | 3860 | 0 |
| 403 | 20250514 | 131400 | 1294237983 | 3860 | 3860 | 3860 | 3860 | 222 |
| 404 | 20250514 | 131300 | 1293381063 | 3865 | 3870 | 3870 | 3860 | 648 |
| 405 | 20250514 | 131200 | 1290876333 | 3865 | 3865 | 3865 | 3865 | 212 |
| 406 | 20250514 | 131100 | 1290056953 | 3865 | 3865 | 3865 | 3865 | 50 |
| 407 | 20250514 | 131000 | 1289863703 | 3865 | 3865 | 3865 | 3865 | 1 |
| 408 | 20250514 | 130900 | 1289859838 | 3850 | 3860 | 3870 | 3850 | 771 |
| 409 | 20250514 | 130800 | 1286889898 | 3860 | 3860 | 3860 | 3860 | 467 |
| 410 | 20250514 | 130700 | 1285087278 | 3860 | 3870 | 3870 | 3860 | 3050 |
| 411 | 20250514 | 130600 | 1273283798 | 3865 | 3870 | 3870 | 3865 | 1319 |
| 412 | 20250514 | 130500 | 1268181268 | 3870 | 3870 | 3870 | 3870 | 0 |
| 413 | 20250514 | 130400 | 1268181268 | 3870 | 3870 | 3870 | 3870 | 1726 |
| 414 | 20250514 | 130300 | 1261501648 | 3870 | 3870 | 3870 | 3870 | 200 |
| 415 | 20250514 | 130200 | 1260727648 | 3875 | 3875 | 3875 | 3875 | 447 |
| 416 | 20250514 | 130100 | 1258995523 | 3875 | 3870 | 3875 | 3870 | 1541 |
| 417 | 20250514 | 130000 | 1253031848 | 3865 | 3870 | 3870 | 3860 | 1491 |
| 418 | 20250514 | 125900 | 1247263333 | 3870 | 3875 | 3875 | 3870 | 136 |
| 419 | 20250514 | 125800 | 1246736338 | 3875 | 3875 | 3875 | 3870 | 318 |
| 420 | 20250514 | 125700 | 1245504828 | 3875 | 3870 | 3875 | 3870 | 126 |
| 421 | 20250514 | 125600 | 1245016748 | 3875 | 3875 | 3875 | 3875 | 200 |
| 422 | 20250514 | 125500 | 1244241748 | 3875 | 3875 | 3875 | 3875 | 0 |
| 423 | 20250514 | 125400 | 1244241748 | 3875 | 3870 | 3875 | 3870 | 801 |
| 424 | 20250514 | 125300 | 1241137898 | 3870 | 3870 | 3870 | 3870 | 486 |
| 425 | 20250514 | 125200 | 1239257078 | 3870 | 3870 | 3870 | 3870 | 185 |
| 426 | 20250514 | 125100 | 1238541128 | 3875 | 3885 | 3885 | 3875 | 1000 |
| 427 | 20250514 | 125000 | 1234666053 | 3885 | 3887 | 3890 | 3880 | 8306 |
| 428 | 20250514 | 124900 | 1202390350 | 3890 | 3885 | 3890 | 3885 | 5953 |
| 429 | 20250514 | 124800 | 1179255109 | 3885 | 3885 | 3885 | 3880 | 1876 |
| 430 | 20250514 | 124700 | 1171970460 | 3880 | 3875 | 3885 | 3875 | 7675 |
| 431 | 20250514 | 124600 | 1142215155 | 3875 | 3872 | 3875 | 3872 | 268 |
| 432 | 20250514 | 124500 | 1141177303 | 3870 | 3870 | 3875 | 3870 | 5009 |
| 433 | 20250514 | 124400 | 1121792443 | 3870 | 3865 | 3880 | 3865 | 20069 |
| 434 | 20250514 | 124300 | 1044039553 | 3860 | 3860 | 3860 | 3860 | 84 |
| 435 | 20250514 | 124200 | 1043715313 | 3865 | 3865 | 3865 | 3865 | 1611 |
| 436 | 20250514 | 124100 | 1037488798 | 3865 | 3865 | 3865 | 3865 | 778 |
| 437 | 20250514 | 124000 | 1034481828 | 3865 | 3865 | 3865 | 3865 | 882 |
| 438 | 20250514 | 123900 | 1031072898 | 3855 | 3865 | 3865 | 3855 | 11 |
| 439 | 20250514 | 123800 | 1031030393 | 3865 | 3865 | 3865 | 3865 | 264 |
| 440 | 20250514 | 123700 | 1030010033 | 3865 | 3865 | 3865 | 3865 | 0 |
| 441 | 20250514 | 123600 | 1030010033 | 3865 | 3865 | 3865 | 3865 | 1001 |
| 442 | 20250514 | 123500 | 1026141168 | 3865 | 3865 | 3865 | 3855 | 534 |
| 443 | 20250514 | 123400 | 1024080518 | 3865 | 3860 | 3865 | 3860 | 989 |
| 444 | 20250514 | 123300 | 1020260478 | 3855 | 3855 | 3855 | 3855 | 400 |
| 445 | 20250514 | 123200 | 1018718478 | 3855 | 3855 | 3855 | 3855 | 4 |
| 446 | 20250514 | 123100 | 1018703058 | 3860 | 3855 | 3860 | 3850 | 3478 |
| 447 | 20250514 | 123000 | 1005294033 | 3850 | 3855 | 3855 | 3850 | 113 |
| 448 | 20250514 | 122900 | 1004858483 | 3855 | 3855 | 3855 | 3850 | 376 |
| 449 | 20250514 | 122800 | 1003409218 | 3855 | 3855 | 3855 | 3855 | 2 |
| 450 | 20250514 | 122700 | 1003401508 | 3850 | 3850 | 3850 | 3850 | 424 |
| 451 | 20250514 | 122600 | 1001769108 | 3850 | 3850 | 3850 | 3850 | 650 |
| 452 | 20250514 | 122500 | 999266608 | 3850 | 3855 | 3855 | 3850 | 2869 |
| 453 | 20250514 | 122400 | 988207458 | 3850 | 3850 | 3850 | 3850 | 102 |
| 454 | 20250514 | 122300 | 987814758 | 3850 | 3850 | 3850 | 3850 | 50 |
| 455 | 20250514 | 122200 | 987622258 | 3850 | 3850 | 3850 | 3850 | 582 |
| 456 | 20250514 | 122100 | 985381558 | 3850 | 3850 | 3850 | 3850 | 0 |
| 457 | 20250514 | 122000 | 985381558 | 3850 | 3850 | 3850 | 3850 | 100 |
| 458 | 20250514 | 121900 | 984996558 | 3850 | 3850 | 3850 | 3850 | 100 |
| 459 | 20250514 | 121800 | 984611558 | 3850 | 3850 | 3850 | 3850 | 1128 |
| 460 | 20250514 | 121700 | 980268758 | 3845 | 3845 | 3845 | 3845 | 0 |
| 461 | 20250514 | 121600 | 980268758 | 3845 | 3845 | 3845 | 3845 | 0 |
| 462 | 20250514 | 121500 | 980268758 | 3845 | 3845 | 3845 | 3845 | 0 |
| 463 | 20250514 | 121400 | 980268758 | 3845 | 3845 | 3845 | 3845 | 563 |
| 464 | 20250514 | 121300 | 978104023 | 3845 | 3845 | 3845 | 3845 | 0 |
| 465 | 20250514 | 121200 | 978104023 | 3845 | 3845 | 3845 | 3845 | 15 |
| 466 | 20250514 | 121100 | 978046348 | 3845 | 3845 | 3845 | 3845 | 500 |
| 467 | 20250514 | 121000 | 976123848 | 3850 | 3850 | 3850 | 3850 | 15 |
| 468 | 20250514 | 120900 | 976066098 | 3845 | 3845 | 3845 | 3845 | 0 |
| 469 | 20250514 | 120800 | 976066098 | 3845 | 3845 | 3845 | 3845 | 0 |
| 470 | 20250514 | 120700 | 976066098 | 3845 | 3845 | 3845 | 3845 | 638 |
| 471 | 20250514 | 120600 | 973612988 | 3845 | 3845 | 3845 | 3845 | 2 |
| 472 | 20250514 | 120500 | 973605298 | 3845 | 3845 | 3845 | 3845 | 973 |
| 473 | 20250514 | 120400 | 969864113 | 3850 | 3845 | 3850 | 3845 | 300 |
| 474 | 20250514 | 120300 | 968710458 | 3840 | 3840 | 3840 | 3840 | 0 |
| 475 | 20250514 | 120200 | 968710458 | 3840 | 3840 | 3840 | 3840 | 550 |
| 476 | 20250514 | 120100 | 966598458 | 3845 | 3840 | 3845 | 3840 | 1261 |
| 477 | 20250514 | 120000 | 961751718 | 3840 | 3840 | 3840 | 3840 | 1 |
| 478 | 20250514 | 115900 | 961747878 | 3850 | 3845 | 3850 | 3845 | 1180 |
| 479 | 20250514 | 115800 | 957205278 | 3845 | 3845 | 3845 | 3845 | 284 |
| 480 | 20250514 | 115700 | 956113298 | 3835 | 3835 | 3835 | 3835 | 0 |
| 481 | 20250514 | 115600 | 956113298 | 3835 | 3835 | 3835 | 3835 | 59 |
| 482 | 20250514 | 115500 | 955887033 | 3835 | 3835 | 3835 | 3835 | 1700 |
| 483 | 20250514 | 115400 | 949367533 | 3840 | 3840 | 3840 | 3840 | 49 |
| 484 | 20250514 | 115300 | 949179373 | 3840 | 3840 | 3840 | 3840 | 1 |
| 485 | 20250514 | 115200 | 949175533 | 3840 | 3840 | 3840 | 3840 | 14 |
| 486 | 20250514 | 115100 | 949121773 | 3842 | 3842 | 3842 | 3842 | 85 |
| 487 | 20250514 | 115000 | 948795203 | 3845 | 3840 | 3845 | 3835 | 5043 |
| 488 | 20250514 | 114900 | 929433738 | 3845 | 3850 | 3850 | 3845 | 219 |
| 489 | 20250514 | 114800 | 928591033 | 3850 | 3850 | 3850 | 3850 | 260 |
| 490 | 20250514 | 114700 | 927590033 | 3845 | 3845 | 3845 | 3845 | 0 |
| 491 | 20250514 | 114600 | 927590033 | 3845 | 3845 | 3850 | 3840 | 838 |
| 492 | 20250514 | 114500 | 924367598 | 3840 | 3845 | 3845 | 3840 | 1389 |
| 493 | 20250514 | 114400 | 919026898 | 3845 | 3845 | 3845 | 3845 | 0 |
| 494 | 20250514 | 114300 | 919026898 | 3845 | 3845 | 3845 | 3845 | 128 |
| 495 | 20250514 | 114200 | 918534738 | 3845 | 3845 | 3845 | 3845 | 1071 |
| 496 | 20250514 | 114100 | 914416743 | 3845 | 3840 | 3845 | 3840 | 62 |
| 497 | 20250514 | 114000 | 914178648 | 3840 | 3840 | 3840 | 3840 | 1 |
| 498 | 20250514 | 113900 | 914174808 | 3840 | 3835 | 3840 | 3835 | 193 |
| 499 | 20250514 | 113800 | 913434648 | 3840 | 3840 | 3840 | 3840 | 0 |
| 500 | 20250514 | 113700 | 913434648 | 3840 | 3840 | 3840 | 3840 | 1041 |
| 501 | 20250514 | 113600 | 909437208 | 3835 | 3835 | 3835 | 3835 | 321 |
| 502 | 20250514 | 113500 | 908206173 | 3835 | 3835 | 3835 | 3835 | 71 |
| 503 | 20250514 | 113400 | 907933888 | 3830 | 3840 | 3840 | 3830 | 2845 |
| 504 | 20250514 | 113300 | 897023753 | 3840 | 3840 | 3840 | 3840 | 498 |
| 505 | 20250514 | 113200 | 895111433 | 3840 | 3840 | 3840 | 3840 | 538 |
| 506 | 20250514 | 113100 | 893045513 | 3840 | 3840 | 3840 | 3840 | 0 |
| 507 | 20250514 | 113000 | 893045513 | 3840 | 3840 | 3840 | 3840 | 9 |
| 508 | 20250514 | 112900 | 893010953 | 3840 | 3842 | 3842 | 3840 | 189 |
| 509 | 20250514 | 112800 | 892285063 | 3842 | 3842 | 3842 | 3842 | 20 |
| 510 | 20250514 | 112700 | 892208223 | 3842 | 3840 | 3842 | 3840 | 235 |
| 511 | 20250514 | 112600 | 891305689 | 3840 | 3840 | 3840 | 3840 | 764 |
| 512 | 20250514 | 112500 | 888371929 | 3835 | 3835 | 3835 | 3835 | 126 |
| 513 | 20250514 | 112400 | 887888719 | 3835 | 3835 | 3835 | 3835 | 0 |
| 514 | 20250514 | 112300 | 887888719 | 3835 | 3835 | 3835 | 3835 | 100 |
| 515 | 20250514 | 112200 | 887505219 | 3830 | 3830 | 3830 | 3830 | 0 |
| 516 | 20250514 | 112100 | 887505219 | 3830 | 3835 | 3835 | 3830 | 2411 |
| 517 | 20250514 | 112000 | 878259514 | 3835 | 3835 | 3835 | 3835 | 685 |
| 518 | 20250514 | 111900 | 875632539 | 3835 | 3835 | 3835 | 3835 | 0 |
| 519 | 20250514 | 111800 | 875632539 | 3835 | 3830 | 3835 | 3830 | 63 |
| 520 | 20250514 | 111700 | 875390939 | 3840 | 3840 | 3840 | 3840 | 0 |
| 521 | 20250514 | 111600 | 875390939 | 3840 | 3840 | 3840 | 3840 | 0 |
| 522 | 20250514 | 111500 | 875390939 | 3840 | 3835 | 3840 | 3835 | 995 |
| 523 | 20250514 | 111400 | 871572719 | 3835 | 3835 | 3835 | 3835 | 589 |
| 524 | 20250514 | 111300 | 869313904 | 3840 | 3835 | 3840 | 3835 | 2380 |
| 525 | 20250514 | 111200 | 860181579 | 3835 | 3840 | 3840 | 3835 | 948 |
| 526 | 20250514 | 111100 | 856541569 | 3835 | 3835 | 3835 | 3835 | 0 |
| 527 | 20250514 | 111000 | 856541569 | 3835 | 3835 | 3835 | 3835 | 0 |
| 528 | 20250514 | 110900 | 856541569 | 3835 | 3845 | 3845 | 3835 | 4 |
| 529 | 20250514 | 110800 | 856526199 | 3845 | 3840 | 3847 | 3840 | 2386 |
| 530 | 20250514 | 110700 | 847354514 | 3840 | 3835 | 3840 | 3835 | 561 |
| 531 | 20250514 | 110600 | 845200324 | 3840 | 3840 | 3840 | 3835 | 241 |
| 532 | 20250514 | 110500 | 844274909 | 3840 | 3835 | 3840 | 3835 | 188 |
| 533 | 20250514 | 110400 | 843553489 | 3835 | 3840 | 3840 | 3835 | 1326 |
| 534 | 20250514 | 110300 | 838462099 | 3845 | 3845 | 3845 | 3845 | 100 |
| 535 | 20250514 | 110200 | 838077599 | 3850 | 3845 | 3850 | 3845 | 277 |
| 536 | 20250514 | 110100 | 837012529 | 3845 | 3845 | 3845 | 3845 | 224 |
| 537 | 20250514 | 110000 | 836151249 | 3840 | 3850 | 3850 | 3840 | 662 |
| 538 | 20250514 | 105900 | 833606969 | 3850 | 3850 | 3850 | 3850 | 1 |
| 539 | 20250514 | 105800 | 833603119 | 3845 | 3845 | 3845 | 3845 | 460 |
| 540 | 20250514 | 105700 | 831834419 | 3840 | 3840 | 3850 | 3840 | 1152 |
| 541 | 20250514 | 105600 | 827408319 | 3840 | 3840 | 3840 | 3840 | 767 |
| 542 | 20250514 | 105500 | 824463039 | 3830 | 3835 | 3835 | 3830 | 804 |
| 543 | 20250514 | 105400 | 821379709 | 3835 | 3835 | 3835 | 3830 | 758 |
| 544 | 20250514 | 105300 | 818472954 | 3830 | 3830 | 3830 | 3830 | 0 |
| 545 | 20250514 | 105200 | 818472954 | 3830 | 3835 | 3835 | 3830 | 612 |
| 546 | 20250514 | 105100 | 816126584 | 3830 | 3835 | 3835 | 3830 | 1284 |
| 547 | 20250514 | 105000 | 811202629 | 3835 | 3840 | 3840 | 3835 | 749 |
| 548 | 20250514 | 104900 | 808329854 | 3837 | 3835 | 3840 | 3835 | 685 |
| 549 | 20250514 | 104800 | 805702406 | 3835 | 3835 | 3835 | 3835 | 854 |
| 550 | 20250514 | 104700 | 802427316 | 3835 | 3835 | 3835 | 3835 | 1488 |
| 551 | 20250514 | 104600 | 796720836 | 3835 | 3837 | 3837 | 3835 | 481 |
| 552 | 20250514 | 104500 | 794875971 | 3835 | 3835 | 3840 | 3835 | 1556 |
| 553 | 20250514 | 104400 | 788908085 | 3840 | 3835 | 3840 | 3835 | 1614 |
| 554 | 20250514 | 104300 | 782712845 | 3830 | 3830 | 3840 | 3820 | 1104 |
| 555 | 20250514 | 104200 | 778483820 | 3830 | 3830 | 3840 | 3820 | 3945 |
| 556 | 20250514 | 104100 | 763385105 | 3830 | 3830 | 3840 | 3830 | 6976 |
| 557 | 20250514 | 104000 | 736667015 | 3830 | 3840 | 3845 | 3830 | 2290 |
| 558 | 20250514 | 103900 | 727880840 | 3840 | 3845 | 3845 | 3830 | 3003 |
| 559 | 20250514 | 103800 | 716354330 | 3840 | 3865 | 3885 | 3835 | 14343 |
| 560 | 20250514 | 103700 | 660970775 | 3865 | 3845 | 3865 | 3840 | 1992 |
| 561 | 20250514 | 103600 | 653304995 | 3840 | 3830 | 3845 | 3825 | 2429 |
| 562 | 20250514 | 103500 | 643990565 | 3830 | 3860 | 3860 | 3825 | 2594 |
| 563 | 20250514 | 103400 | 634024180 | 3860 | 3820 | 3875 | 3820 | 33067 |
| 564 | 20250514 | 103300 | 506737520 | 3820 | 3815 | 3820 | 3815 | 603 |
| 565 | 20250514 | 103200 | 504434475 | 3820 | 3815 | 3820 | 3815 | 2384 |
| 566 | 20250514 | 103100 | 495339140 | 3815 | 3815 | 3815 | 3815 | 515 |
| 567 | 20250514 | 103000 | 493374415 | 3810 | 3820 | 3820 | 3810 | 4753 |
| 568 | 20250514 | 102900 | 475238995 | 3820 | 3820 | 3820 | 3820 | 0 |
| 569 | 20250514 | 102800 | 475238995 | 3820 | 3825 | 3825 | 3820 | 336 |
| 570 | 20250514 | 102700 | 473953975 | 3825 | 3825 | 3825 | 3825 | 202 |
| 571 | 20250514 | 102600 | 473181325 | 3820 | 3820 | 3820 | 3820 | 573 |
| 572 | 20250514 | 102500 | 470992465 | 3825 | 3820 | 3825 | 3820 | 231 |
| 573 | 20250514 | 102400 | 470110040 | 3820 | 3820 | 3820 | 3820 | 269 |
| 574 | 20250514 | 102300 | 469082460 | 3820 | 3820 | 3820 | 3820 | 0 |
| 575 | 20250514 | 102200 | 469082460 | 3820 | 3820 | 3825 | 3820 | 996 |
| 576 | 20250514 | 102100 | 465277730 | 3820 | 3820 | 3825 | 3820 | 1040 |
| 577 | 20250514 | 102000 | 461304790 | 3820 | 3815 | 3820 | 3815 | 638 |
| 578 | 20250514 | 101900 | 458868285 | 3815 | 3815 | 3815 | 3810 | 1958 |
| 579 | 20250514 | 101800 | 451406305 | 3815 | 3815 | 3815 | 3815 | 502 |
| 580 | 20250514 | 101700 | 449491175 | 3815 | 3815 | 3815 | 3815 | 402 |
| 581 | 20250514 | 101600 | 447957545 | 3815 | 3805 | 3820 | 3805 | 14727 |
| 582 | 20250514 | 101500 | 391805675 | 3805 | 3805 | 3805 | 3805 | 1253 |
| 583 | 20250514 | 101400 | 387038010 | 3805 | 3800 | 3805 | 3795 | 44 |
| 584 | 20250514 | 101300 | 386871010 | 3805 | 3805 | 3805 | 3805 | 995 |
| 585 | 20250514 | 101200 | 383085035 | 3800 | 3800 | 3805 | 3800 | 1305 |
| 586 | 20250514 | 101100 | 378126010 | 3810 | 3810 | 3810 | 3800 | 7 |
| 587 | 20250514 | 101000 | 378099360 | 3810 | 3800 | 3810 | 3800 | 160 |
| 588 | 20250514 | 100900 | 377489770 | 3805 | 3805 | 3805 | 3805 | 1010 |
| 589 | 20250514 | 100800 | 373646720 | 3800 | 3800 | 3800 | 3800 | 0 |
| 590 | 20250514 | 100700 | 373646720 | 3800 | 3797 | 3800 | 3797 | 855 |
| 591 | 20250514 | 100600 | 370397735 | 3800 | 3800 | 3800 | 3800 | 4 |
| 592 | 20250514 | 100500 | 370382535 | 3800 | 3800 | 3800 | 3800 | 2 |
| 593 | 20250514 | 100400 | 370374935 | 3795 | 3795 | 3795 | 3795 | 780 |
| 594 | 20250514 | 100300 | 367414835 | 3795 | 3800 | 3800 | 3795 | 3313 |
| 595 | 20250514 | 100200 | 354841225 | 3795 | 3800 | 3800 | 3795 | 50 |
| 596 | 20250514 | 100100 | 354651235 | 3800 | 3800 | 3800 | 3800 | 0 |
| 597 | 20250514 | 100000 | 354651235 | 3800 | 3795 | 3800 | 3795 | 12 |
| 598 | 20250514 | 095900 | 354605685 | 3795 | 3800 | 3800 | 3795 | 2956 |
| 599 | 20250514 | 095800 | 343374470 | 3800 | 3800 | 3800 | 3800 | 600 |
| 600 | 20250514 | 095700 | 341094470 | 3805 | 3805 | 3805 | 3805 | 282 |
| 601 | 20250514 | 095600 | 340021460 | 3805 | 3805 | 3805 | 3805 | 270 |
| 602 | 20250514 | 095500 | 338994110 | 3805 | 3810 | 3810 | 3805 | 488 |
| 603 | 20250514 | 095400 | 337136530 | 3810 | 3805 | 3810 | 3805 | 94 |
| 604 | 20250514 | 095300 | 336778695 | 3805 | 3805 | 3805 | 3805 | 10 |
| 605 | 20250514 | 095200 | 336740645 | 3805 | 3805 | 3805 | 3805 | 259 |
| 606 | 20250514 | 095100 | 335755150 | 3805 | 3810 | 3810 | 3805 | 61 |
| 607 | 20250514 | 095000 | 335523040 | 3810 | 3810 | 3810 | 3810 | 2 |
| 608 | 20250514 | 094900 | 335515420 | 3815 | 3810 | 3815 | 3805 | 1252 |
| 609 | 20250514 | 094800 | 330743145 | 3810 | 3810 | 3810 | 3800 | 1916 |
| 610 | 20250514 | 094700 | 323452325 | 3810 | 3810 | 3810 | 3810 | 25 |
| 611 | 20250514 | 094600 | 323357075 | 3810 | 3810 | 3810 | 3810 | 300 |
| 612 | 20250514 | 094500 | 322214075 | 3805 | 3810 | 3810 | 3805 | 7 |
| 613 | 20250514 | 094400 | 322187415 | 3805 | 3810 | 3810 | 3805 | 18 |
| 614 | 20250514 | 094300 | 322118840 | 3810 | 3810 | 3810 | 3810 | 131 |
| 615 | 20250514 | 094200 | 321619730 | 3815 | 3810 | 3815 | 3805 | 836 |
| 616 | 20250514 | 094100 | 318434730 | 3810 | 3810 | 3810 | 3810 | 0 |
| 617 | 20250514 | 094000 | 318434730 | 3810 | 3810 | 3810 | 3810 | 1013 |
| 618 | 20250514 | 093900 | 314575200 | 3810 | 3805 | 3810 | 3805 | 29 |
| 619 | 20250514 | 093800 | 314464760 | 3805 | 3805 | 3805 | 3805 | 400 |
| 620 | 20250514 | 093700 | 312942760 | 3810 | 3800 | 3810 | 3800 | 3 |
| 621 | 20250514 | 093600 | 312931350 | 3805 | 3805 | 3805 | 3805 | 1 |
| 622 | 20250514 | 093500 | 312927545 | 3805 | 3805 | 3805 | 3805 | 52 |
| 623 | 20250514 | 093400 | 312729685 | 3805 | 3805 | 3805 | 3800 | 94 |
| 624 | 20250514 | 093300 | 312372420 | 3805 | 3805 | 3805 | 3805 | 46 |
| 625 | 20250514 | 093200 | 312197390 | 3805 | 3810 | 3810 | 3805 | 503 |
| 626 | 20250514 | 093100 | 310283460 | 3805 | 3805 | 3805 | 3805 | 0 |
| 627 | 20250514 | 093000 | 310283460 | 3805 | 3805 | 3805 | 3805 | 522 |
| 628 | 20250514 | 092900 | 308297250 | 3800 | 3800 | 3805 | 3795 | 1312 |
| 629 | 20250514 | 092800 | 303311845 | 3795 | 3790 | 3795 | 3790 | 199 |
| 630 | 20250514 | 092700 | 302557035 | 3795 | 3800 | 3800 | 3795 | 2703 |
| 631 | 20250514 | 092600 | 292299135 | 3800 | 3800 | 3805 | 3795 | 1032 |
| 632 | 20250514 | 092500 | 288377705 | 3800 | 3805 | 3810 | 3800 | 1113 |
| 633 | 20250514 | 092400 | 284148195 | 3810 | 3800 | 3810 | 3800 | 900 |
| 634 | 20250514 | 092300 | 280727185 | 3810 | 3810 | 3810 | 3810 | 20 |
| 635 | 20250514 | 092200 | 280650985 | 3810 | 3810 | 3810 | 3810 | 694 |
| 636 | 20250514 | 092100 | 278006845 | 3810 | 3805 | 3810 | 3805 | 212 |
| 637 | 20250514 | 092000 | 277199990 | 3810 | 3805 | 3810 | 3805 | 501 |
| 638 | 20250514 | 091900 | 275293680 | 3805 | 3805 | 3815 | 3795 | 877 |
| 639 | 20250514 | 091800 | 271960115 | 3815 | 3820 | 3820 | 3810 | 204 |
| 640 | 20250514 | 091700 | 271182840 | 3820 | 3810 | 3820 | 3810 | 470 |
| 641 | 20250514 | 091600 | 269392130 | 3805 | 3795 | 3810 | 3795 | 803 |
| 642 | 20250514 | 091500 | 266338515 | 3795 | 3790 | 3795 | 3785 | 6516 |
| 643 | 20250514 | 091400 | 241641940 | 3785 | 3785 | 3790 | 3785 | 1296 |
| 644 | 20250514 | 091300 | 236736540 | 3785 | 3790 | 3790 | 3785 | 4395 |
| 645 | 20250514 | 091200 | 220093995 | 3790 | 3790 | 3790 | 3785 | 89 |
| 646 | 20250514 | 091100 | 219756720 | 3780 | 3795 | 3800 | 3770 | 24520 |
| 647 | 20250514 | 091000 | 126993725 | 3800 | 3810 | 3810 | 3800 | 5600 |
| 648 | 20250514 | 090900 | 105702570 | 3810 | 3810 | 3810 | 3805 | 2601 |
| 649 | 20250514 | 090800 | 95794090 | 3810 | 3820 | 3825 | 3810 | 5497 |
| 650 | 20250514 | 090700 | 74827800 | 3820 | 3820 | 3825 | 3815 | 1729 |
| 651 | 20250514 | 090600 | 68229415 | 3825 | 3820 | 3825 | 3820 | 2171 |
| 652 | 20250514 | 090500 | 59936165 | 3815 | 3830 | 3830 | 3815 | 3441 |
| 653 | 20250514 | 090400 | 46785485 | 3830 | 3840 | 3840 | 3825 | 291 |
| 654 | 20250514 | 090300 | 45670935 | 3830 | 3845 | 3845 | 3825 | 5577 |
| 655 | 20250514 | 090200 | 24295120 | 3845 | 3855 | 3855 | 3845 | 486 |
| 656 | 20250514 | 090100 | 22424970 | 3860 | 3845 | 3860 | 3845 | 2971 |
| 657 | 20250514 | 090000 | 10985975 | 3850 | 3860 | 3860 | 3850 | 2849 |