33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250514 | 195800 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 39429 |
| 3 | 20250514 | 195700 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 4 | 20250514 | 195600 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 5 | 20250514 | 195500 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 6 | 20250514 | 195400 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 7 | 20250514 | 195300 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 8 | 20250514 | 195200 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 9 | 20250514 | 195100 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 10 | 20250514 | 195000 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 11 | 20250514 | 194900 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 12 | 20250514 | 194800 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 13 | 20250514 | 194700 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 14 | 20250514 | 194600 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 15 | 20250514 | 194500 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 16 | 20250514 | 194400 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 17 | 20250514 | 194300 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 18 | 20250514 | 194200 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 19 | 20250514 | 194100 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 20 | 20250514 | 194000 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 21 | 20250514 | 193900 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 22 | 20250514 | 193800 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 23 | 20250514 | 193700 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 24 | 20250514 | 193600 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 25 | 20250514 | 193500 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 26 | 20250514 | 193400 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 27 | 20250514 | 193300 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 28 | 20250514 | 193200 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 29 | 20250514 | 193100 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 30 | 20250514 | 193000 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 31 | 20250514 | 192900 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 32 | 20250514 | 192800 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 39429 |
| 33 | 20250514 | 192700 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 34 | 20250514 | 192600 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 35 | 20250514 | 192500 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 36 | 20250514 | 192400 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 37 | 20250514 | 192300 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 38 | 20250514 | 192200 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 39 | 20250514 | 192100 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 40 | 20250514 | 192000 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 41 | 20250514 | 191900 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 42 | 20250514 | 191800 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 43 | 20250514 | 191700 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 44 | 20250514 | 191600 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 45 | 20250514 | 191500 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 46 | 20250514 | 191400 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 47 | 20250514 | 191300 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 48 | 20250514 | 191200 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 49 | 20250514 | 191100 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 50 | 20250514 | 191000 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 51 | 20250514 | 190900 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 52 | 20250514 | 190800 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 53 | 20250514 | 190700 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 54 | 20250514 | 190600 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 55 | 20250514 | 190500 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 56 | 20250514 | 190400 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 57 | 20250514 | 190300 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 58 | 20250514 | 190200 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 59 | 20250514 | 190100 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 60 | 20250514 | 190000 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 61 | 20250514 | 185900 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 62 | 20250514 | 185800 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 39429 |
| 63 | 20250514 | 185700 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 64 | 20250514 | 185600 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 65 | 20250514 | 185500 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 66 | 20250514 | 185400 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 67 | 20250514 | 185300 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 68 | 20250514 | 185200 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 69 | 20250514 | 185100 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 70 | 20250514 | 185000 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 71 | 20250514 | 184900 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 72 | 20250514 | 184800 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 73 | 20250514 | 184700 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 74 | 20250514 | 184600 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 75 | 20250514 | 184500 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 76 | 20250514 | 184400 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 77 | 20250514 | 184300 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 78 | 20250514 | 184200 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 79 | 20250514 | 184100 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 80 | 20250514 | 184000 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 81 | 20250514 | 183900 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 82 | 20250514 | 183800 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 83 | 20250514 | 183700 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 84 | 20250514 | 183600 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 85 | 20250514 | 183500 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 86 | 20250514 | 183400 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 87 | 20250514 | 183300 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 88 | 20250514 | 183200 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 89 | 20250514 | 183100 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 90 | 20250514 | 183000 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 91 | 20250514 | 182900 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 92 | 20250514 | 182800 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 39429 |
| 93 | 20250514 | 182700 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 94 | 20250514 | 182600 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 95 | 20250514 | 182500 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 96 | 20250514 | 182400 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 97 | 20250514 | 182300 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 98 | 20250514 | 182200 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 99 | 20250514 | 182100 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 100 | 20250514 | 182000 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 101 | 20250514 | 181900 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 102 | 20250514 | 181800 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 103 | 20250514 | 181700 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 104 | 20250514 | 181600 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 105 | 20250514 | 181500 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 106 | 20250514 | 181400 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 107 | 20250514 | 181300 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 108 | 20250514 | 181200 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 109 | 20250514 | 181100 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 110 | 20250514 | 181000 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 111 | 20250514 | 180900 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 112 | 20250514 | 180800 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 113 | 20250514 | 180700 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 114 | 20250514 | 180600 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 115 | 20250514 | 180500 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 116 | 20250514 | 180400 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 117 | 20250514 | 180300 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 118 | 20250514 | 180200 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 119 | 20250514 | 180100 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 120 | 20250514 | 180000 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 121 | 20250514 | 175900 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 122 | 20250514 | 175800 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 39429 |
| 123 | 20250514 | 175700 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 124 | 20250514 | 175600 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 125 | 20250514 | 175500 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 126 | 20250514 | 175400 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 127 | 20250514 | 175300 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 128 | 20250514 | 175200 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 129 | 20250514 | 175100 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 130 | 20250514 | 175000 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 131 | 20250514 | 174900 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 132 | 20250514 | 174800 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 133 | 20250514 | 174700 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 134 | 20250514 | 174600 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 135 | 20250514 | 174500 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 136 | 20250514 | 174400 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 137 | 20250514 | 174300 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 138 | 20250514 | 174200 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 139 | 20250514 | 174100 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 140 | 20250514 | 174000 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 141 | 20250514 | 173900 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 142 | 20250514 | 173800 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 143 | 20250514 | 173700 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 144 | 20250514 | 173600 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 145 | 20250514 | 173500 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 146 | 20250514 | 173400 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 147 | 20250514 | 173300 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 148 | 20250514 | 173200 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 149 | 20250514 | 173100 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 150 | 20250514 | 173000 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 151 | 20250514 | 172900 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 152 | 20250514 | 172800 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 39429 |
| 153 | 20250514 | 172700 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 154 | 20250514 | 172600 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 155 | 20250514 | 172500 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 156 | 20250514 | 172400 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 157 | 20250514 | 172300 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 158 | 20250514 | 172200 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 159 | 20250514 | 172100 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 160 | 20250514 | 172000 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 161 | 20250514 | 171900 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 162 | 20250514 | 171800 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 163 | 20250514 | 171700 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 164 | 20250514 | 171600 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 165 | 20250514 | 171500 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 166 | 20250514 | 171400 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 167 | 20250514 | 171300 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 168 | 20250514 | 171200 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 169 | 20250514 | 171100 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 170 | 20250514 | 171000 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 171 | 20250514 | 170900 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 172 | 20250514 | 170800 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 173 | 20250514 | 170700 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 174 | 20250514 | 170600 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 175 | 20250514 | 170500 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 176 | 20250514 | 170400 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 177 | 20250514 | 170300 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 178 | 20250514 | 170200 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 179 | 20250514 | 170100 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 180 | 20250514 | 170000 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 181 | 20250514 | 165900 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 182 | 20250514 | 165800 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 39429 |
| 183 | 20250514 | 165700 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 184 | 20250514 | 165600 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 185 | 20250514 | 165500 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 186 | 20250514 | 165400 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 187 | 20250514 | 165300 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 188 | 20250514 | 165200 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 189 | 20250514 | 165100 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 190 | 20250514 | 165000 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 191 | 20250514 | 164900 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 192 | 20250514 | 164800 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 193 | 20250514 | 164700 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 194 | 20250514 | 164600 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 195 | 20250514 | 164500 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 196 | 20250514 | 164400 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 197 | 20250514 | 164300 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 198 | 20250514 | 164200 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 199 | 20250514 | 164100 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 200 | 20250514 | 164000 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 201 | 20250514 | 163900 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 202 | 20250514 | 163800 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 203 | 20250514 | 163700 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 204 | 20250514 | 163600 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 205 | 20250514 | 163500 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 206 | 20250514 | 163400 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 207 | 20250514 | 163300 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 208 | 20250514 | 163200 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 209 | 20250514 | 163100 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 210 | 20250514 | 163000 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 211 | 20250514 | 162900 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 212 | 20250514 | 162800 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 39429 |
| 213 | 20250514 | 162700 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 214 | 20250514 | 162600 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 215 | 20250514 | 162500 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 216 | 20250514 | 162400 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 217 | 20250514 | 162300 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 218 | 20250514 | 162200 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 219 | 20250514 | 162100 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 220 | 20250514 | 162000 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 221 | 20250514 | 161900 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 222 | 20250514 | 161800 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 223 | 20250514 | 161700 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 224 | 20250514 | 161600 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 225 | 20250514 | 161500 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 226 | 20250514 | 161400 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 227 | 20250514 | 161300 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 228 | 20250514 | 161200 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 229 | 20250514 | 161100 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 230 | 20250514 | 161000 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 231 | 20250514 | 160900 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 232 | 20250514 | 160800 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 233 | 20250514 | 160700 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 234 | 20250514 | 160600 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 235 | 20250514 | 160500 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 236 | 20250514 | 160400 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 237 | 20250514 | 160300 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 238 | 20250514 | 160200 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 239 | 20250514 | 160100 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 240 | 20250514 | 160000 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 241 | 20250514 | 155900 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 242 | 20250514 | 155800 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 39429 |
| 243 | 20250514 | 155700 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 244 | 20250514 | 155600 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 245 | 20250514 | 155500 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 246 | 20250514 | 155400 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 247 | 20250514 | 155300 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 248 | 20250514 | 155200 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 249 | 20250514 | 155100 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 250 | 20250514 | 155000 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 251 | 20250514 | 154900 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 252 | 20250514 | 154800 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 253 | 20250514 | 154700 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 254 | 20250514 | 154600 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 255 | 20250514 | 154500 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 256 | 20250514 | 154400 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 257 | 20250514 | 154300 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 258 | 20250514 | 154200 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 259 | 20250514 | 154100 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 260 | 20250514 | 154000 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 261 | 20250514 | 153900 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 262 | 20250514 | 153800 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 263 | 20250514 | 153700 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 264 | 20250514 | 153600 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 265 | 20250514 | 153500 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 266 | 20250514 | 153400 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 267 | 20250514 | 153300 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 268 | 20250514 | 153200 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 269 | 20250514 | 153100 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 0 |
| 270 | 20250514 | 153000 | 5382794479 | 3475 | 3475 | 3475 | 3475 | 39429 |
| 271 | 20250514 | 152900 | 5245778704 | 3475 | 3475 | 3475 | 3475 | 0 |
| 272 | 20250514 | 152800 | 5245778704 | 3475 | 3475 | 3475 | 3475 | 0 |
| 273 | 20250514 | 152700 | 5245778704 | 3475 | 3475 | 3475 | 3475 | 0 |
| 274 | 20250514 | 152600 | 5245778704 | 3475 | 3475 | 3475 | 3475 | 0 |
| 275 | 20250514 | 152500 | 5245778704 | 3475 | 3475 | 3475 | 3475 | 0 |
| 276 | 20250514 | 152400 | 5245778704 | 3475 | 3475 | 3475 | 3475 | 0 |
| 277 | 20250514 | 152300 | 5245778704 | 3475 | 3475 | 3475 | 3475 | 0 |
| 278 | 20250514 | 152200 | 5245778704 | 3475 | 3475 | 3475 | 3475 | 0 |
| 279 | 20250514 | 152100 | 5245778704 | 3475 | 3475 | 3475 | 3475 | 0 |
| 280 | 20250514 | 152000 | 5245778704 | 3475 | 3475 | 3475 | 3475 | 0 |
| 281 | 20250514 | 151900 | 5245778704 | 3475 | 3460 | 3475 | 3455 | 3953 |
| 282 | 20250514 | 151800 | 5232093144 | 3460 | 3460 | 3465 | 3460 | 9467 |
| 283 | 20250514 | 151700 | 5199336879 | 3460 | 3455 | 3460 | 3455 | 856 |
| 284 | 20250514 | 151600 | 5196375529 | 3465 | 3460 | 3465 | 3455 | 3301 |
| 285 | 20250514 | 151500 | 5184959869 | 3460 | 3460 | 3465 | 3460 | 1912 |
| 286 | 20250514 | 151400 | 5178341849 | 3470 | 3460 | 3470 | 3455 | 4836 |
| 287 | 20250514 | 151300 | 5161619354 | 3460 | 3475 | 3475 | 3460 | 4292 |
| 288 | 20250514 | 151200 | 5146752929 | 3475 | 3465 | 3475 | 3465 | 976 |
| 289 | 20250514 | 151100 | 5143371049 | 3465 | 3470 | 3470 | 3460 | 4534 |
| 290 | 20250514 | 151000 | 5127659654 | 3470 | 3485 | 3485 | 3465 | 2764 |
| 291 | 20250514 | 150900 | 5118065214 | 3475 | 3470 | 3485 | 3470 | 1957 |
| 292 | 20250514 | 150800 | 5111258909 | 3472 | 3475 | 3480 | 3470 | 2482 |
| 293 | 20250514 | 150700 | 5102642770 | 3480 | 3480 | 3485 | 3470 | 2237 |
| 294 | 20250514 | 150600 | 5094858130 | 3480 | 3480 | 3480 | 3465 | 631 |
| 295 | 20250514 | 150500 | 5092665330 | 3485 | 3475 | 3485 | 3475 | 4028 |
| 296 | 20250514 | 150400 | 5078653155 | 3470 | 3470 | 3470 | 3470 | 150 |
| 297 | 20250514 | 150300 | 5078132655 | 3455 | 3465 | 3475 | 3455 | 1327 |
| 298 | 20250514 | 150200 | 5073526650 | 3465 | 3460 | 3465 | 3460 | 1469 |
| 299 | 20250514 | 150100 | 5068443415 | 3455 | 3475 | 3475 | 3455 | 6815 |
| 300 | 20250514 | 150000 | 5044788285 | 3465 | 3455 | 3480 | 3450 | 4547 |
| 301 | 20250514 | 145900 | 5029032225 | 3460 | 3460 | 3460 | 3455 | 50 |
| 302 | 20250514 | 145800 | 5028859230 | 3450 | 3455 | 3455 | 3450 | 6963 |
| 303 | 20250514 | 145700 | 5004820125 | 3455 | 3460 | 3460 | 3455 | 77 |
| 304 | 20250514 | 145600 | 5004553710 | 3460 | 3460 | 3460 | 3460 | 444 |
| 305 | 20250514 | 145500 | 5003017470 | 3455 | 3455 | 3455 | 3455 | 280 |
| 306 | 20250514 | 145400 | 5002050070 | 3450 | 3460 | 3460 | 3450 | 3447 |
| 307 | 20250514 | 145300 | 4990147850 | 3450 | 3460 | 3460 | 3450 | 1248 |
| 308 | 20250514 | 145200 | 4985838115 | 3460 | 3455 | 3465 | 3450 | 6918 |
| 309 | 20250514 | 145100 | 4961936230 | 3460 | 3460 | 3465 | 3460 | 3423 |
| 310 | 20250514 | 145000 | 4950091645 | 3460 | 3465 | 3465 | 3460 | 561 |
| 311 | 20250514 | 144900 | 4948150275 | 3470 | 3475 | 3475 | 3465 | 8182 |
| 312 | 20250514 | 144800 | 4919750025 | 3475 | 3480 | 3480 | 3475 | 2319 |
| 313 | 20250514 | 144700 | 4911680155 | 3480 | 3480 | 3480 | 3480 | 1 |
| 314 | 20250514 | 144600 | 4911676675 | 3485 | 3490 | 3495 | 3485 | 2568 |
| 315 | 20250514 | 144500 | 4902715845 | 3485 | 3475 | 3485 | 3475 | 2242 |
| 316 | 20250514 | 144400 | 4894913080 | 3480 | 3480 | 3480 | 3470 | 383 |
| 317 | 20250514 | 144300 | 4893581345 | 3480 | 3475 | 3480 | 3475 | 1360 |
| 318 | 20250514 | 144200 | 4888855240 | 3470 | 3480 | 3480 | 3470 | 802 |
| 319 | 20250514 | 144100 | 4886068860 | 3475 | 3480 | 3480 | 3475 | 1817 |
| 320 | 20250514 | 144000 | 4879754780 | 3480 | 3480 | 3480 | 3480 | 339 |
| 321 | 20250514 | 143900 | 4878575060 | 3480 | 3480 | 3480 | 3475 | 247 |
| 322 | 20250514 | 143800 | 4877715755 | 3475 | 3485 | 3485 | 3475 | 1876 |
| 323 | 20250514 | 143700 | 4871193020 | 3480 | 3485 | 3485 | 3480 | 190 |
| 324 | 20250514 | 143600 | 4870531620 | 3485 | 3480 | 3485 | 3480 | 775 |
| 325 | 20250514 | 143500 | 4867833400 | 3480 | 3480 | 3480 | 3480 | 489 |
| 326 | 20250514 | 143400 | 4866131680 | 3480 | 3475 | 3480 | 3475 | 338 |
| 327 | 20250514 | 143300 | 4864955685 | 3475 | 3470 | 3475 | 3470 | 486 |
| 328 | 20250514 | 143200 | 4863268765 | 3470 | 3455 | 3470 | 3455 | 2696 |
| 329 | 20250514 | 143100 | 4853940570 | 3455 | 3460 | 3465 | 3455 | 4274 |
| 330 | 20250514 | 143000 | 4839156485 | 3460 | 3470 | 3470 | 3460 | 3680 |
| 331 | 20250514 | 142900 | 4826405240 | 3470 | 3475 | 3475 | 3470 | 987 |
| 332 | 20250514 | 142800 | 4822979475 | 3475 | 3480 | 3480 | 3475 | 10091 |
| 333 | 20250514 | 142700 | 4787910445 | 3475 | 3485 | 3485 | 3475 | 15932 |
| 334 | 20250514 | 142600 | 4732534520 | 3485 | 3490 | 3490 | 3485 | 1712 |
| 335 | 20250514 | 142500 | 4726566715 | 3490 | 3490 | 3490 | 3490 | 510 |
| 336 | 20250514 | 142400 | 4724786815 | 3490 | 3485 | 3490 | 3485 | 1146 |
| 337 | 20250514 | 142300 | 4720791845 | 3480 | 3480 | 3480 | 3480 | 930 |
| 338 | 20250514 | 142200 | 4717555445 | 3480 | 3485 | 3485 | 3480 | 460 |
| 339 | 20250514 | 142100 | 4715954635 | 3480 | 3480 | 3485 | 3480 | 223 |
| 340 | 20250514 | 142000 | 4715178590 | 3475 | 3475 | 3475 | 3475 | 21 |
| 341 | 20250514 | 141900 | 4715105615 | 3475 | 3480 | 3480 | 3475 | 1235 |
| 342 | 20250514 | 141800 | 4710808585 | 3485 | 3480 | 3485 | 3480 | 16 |
| 343 | 20250514 | 141700 | 4710752855 | 3485 | 3485 | 3485 | 3485 | 500 |
| 344 | 20250514 | 141600 | 4709010355 | 3485 | 3480 | 3485 | 3480 | 747 |
| 345 | 20250514 | 141500 | 4706409275 | 3475 | 3480 | 3480 | 3475 | 3759 |
| 346 | 20250514 | 141400 | 4693338105 | 3480 | 3480 | 3480 | 3480 | 698 |
| 347 | 20250514 | 141300 | 4690909065 | 3480 | 3485 | 3485 | 3480 | 1106 |
| 348 | 20250514 | 141200 | 4687057595 | 3485 | 3485 | 3485 | 3485 | 1000 |
| 349 | 20250514 | 141100 | 4683572595 | 3490 | 3490 | 3490 | 3490 | 500 |
| 350 | 20250514 | 141000 | 4681827595 | 3490 | 3490 | 3495 | 3485 | 583 |
| 351 | 20250514 | 140900 | 4679792755 | 3485 | 3490 | 3495 | 3485 | 7696 |
| 352 | 20250514 | 140800 | 4652935115 | 3490 | 3495 | 3495 | 3490 | 31 |
| 353 | 20250514 | 140700 | 4652826920 | 3495 | 3490 | 3495 | 3490 | 893 |
| 354 | 20250514 | 140600 | 4649706745 | 3495 | 3490 | 3495 | 3490 | 1316 |
| 355 | 20250514 | 140500 | 4645113900 | 3495 | 3495 | 3495 | 3495 | 583 |
| 356 | 20250514 | 140400 | 4643076315 | 3495 | 3495 | 3495 | 3495 | 68 |
| 357 | 20250514 | 140300 | 4642838655 | 3495 | 3495 | 3495 | 3495 | 7 |
| 358 | 20250514 | 140200 | 4642814190 | 3490 | 3490 | 3490 | 3485 | 1654 |
| 359 | 20250514 | 140100 | 4637046930 | 3490 | 3495 | 3495 | 3490 | 784 |
| 360 | 20250514 | 140000 | 4634310620 | 3490 | 3495 | 3495 | 3490 | 118 |
| 361 | 20250514 | 135900 | 4633898734 | 3490 | 3490 | 3495 | 3485 | 1727 |
| 362 | 20250514 | 135800 | 4627871849 | 3495 | 3495 | 3495 | 3495 | 745 |
| 363 | 20250514 | 135700 | 4625268074 | 3495 | 3490 | 3495 | 3490 | 793 |
| 364 | 20250514 | 135600 | 4622498544 | 3490 | 3490 | 3490 | 3490 | 405 |
| 365 | 20250514 | 135500 | 4621085094 | 3490 | 3490 | 3490 | 3490 | 2899 |
| 366 | 20250514 | 135400 | 4610967584 | 3490 | 3480 | 3490 | 3480 | 437 |
| 367 | 20250514 | 135300 | 4609446614 | 3480 | 3480 | 3480 | 3480 | 1 |
| 368 | 20250514 | 135200 | 4609443134 | 3480 | 3490 | 3490 | 3480 | 64 |
| 369 | 20250514 | 135100 | 4609220354 | 3490 | 3490 | 3490 | 3480 | 516 |
| 370 | 20250514 | 135000 | 4607421154 | 3480 | 3490 | 3490 | 3480 | 4 |
| 371 | 20250514 | 134900 | 4607407224 | 3480 | 3480 | 3490 | 3480 | 1886 |
| 372 | 20250514 | 134800 | 4600843884 | 3480 | 3490 | 3490 | 3480 | 24 |
| 373 | 20250514 | 134700 | 4600760324 | 3480 | 3485 | 3485 | 3480 | 1449 |
| 374 | 20250514 | 134600 | 4595715564 | 3490 | 3490 | 3490 | 3490 | 585 |
| 375 | 20250514 | 134500 | 4593673914 | 3490 | 3490 | 3490 | 3490 | 32 |
| 376 | 20250514 | 134400 | 4593562234 | 3490 | 3490 | 3490 | 3490 | 2 |
| 377 | 20250514 | 134300 | 4593555254 | 3490 | 3490 | 3490 | 3485 | 1459 |
| 378 | 20250514 | 134200 | 4588465124 | 3490 | 3485 | 3490 | 3485 | 245 |
| 379 | 20250514 | 134100 | 4587610084 | 3490 | 3490 | 3490 | 3490 | 0 |
| 380 | 20250514 | 134000 | 4587610084 | 3490 | 3495 | 3495 | 3490 | 1639 |
| 381 | 20250514 | 133900 | 4581888064 | 3490 | 3500 | 3500 | 3490 | 1789 |
| 382 | 20250514 | 133800 | 4575633999 | 3500 | 3490 | 3500 | 3490 | 914 |
| 383 | 20250514 | 133700 | 4572435039 | 3490 | 3485 | 3490 | 3485 | 955 |
| 384 | 20250514 | 133600 | 4569103889 | 3485 | 3490 | 3490 | 3480 | 936 |
| 385 | 20250514 | 133500 | 4565841849 | 3495 | 3495 | 3495 | 3495 | 309 |
| 386 | 20250514 | 133400 | 4564761894 | 3500 | 3490 | 3500 | 3485 | 2091 |
| 387 | 20250514 | 133300 | 4557456194 | 3495 | 3490 | 3495 | 3490 | 1689 |
| 388 | 20250514 | 133200 | 4551558459 | 3485 | 3490 | 3490 | 3485 | 88 |
| 389 | 20250514 | 133100 | 4551251769 | 3490 | 3480 | 3490 | 3480 | 596 |
| 390 | 20250514 | 133000 | 4549177634 | 3480 | 3495 | 3495 | 3480 | 1180 |
| 391 | 20250514 | 132900 | 4545060274 | 3505 | 3490 | 3510 | 3485 | 6132 |
| 392 | 20250514 | 132800 | 4523604074 | 3495 | 3490 | 3495 | 3480 | 802 |
| 393 | 20250514 | 132700 | 4520807069 | 3490 | 3495 | 3495 | 3460 | 5841 |
| 394 | 20250514 | 132600 | 4500527689 | 3495 | 3495 | 3495 | 3495 | 133 |
| 395 | 20250514 | 132500 | 4500062854 | 3495 | 3485 | 3495 | 3485 | 302 |
| 396 | 20250514 | 132400 | 4499010124 | 3485 | 3495 | 3495 | 3485 | 398 |
| 397 | 20250514 | 132300 | 4497621454 | 3490 | 3490 | 3490 | 3490 | 14 |
| 398 | 20250514 | 132200 | 4497572594 | 3490 | 3500 | 3500 | 3490 | 3050 |
| 399 | 20250514 | 132100 | 4486924859 | 3500 | 3485 | 3500 | 3485 | 2190 |
| 400 | 20250514 | 132000 | 4479280929 | 3485 | 3485 | 3485 | 3485 | 183 |
| 401 | 20250514 | 131900 | 4478643174 | 3485 | 3480 | 3485 | 3475 | 1313 |
| 402 | 20250514 | 131800 | 4474080429 | 3475 | 3475 | 3485 | 3475 | 456 |
| 403 | 20250514 | 131700 | 4472495779 | 3480 | 3480 | 3485 | 3480 | 2748 |
| 404 | 20250514 | 131600 | 4462932069 | 3480 | 3475 | 3480 | 3465 | 3444 |
| 405 | 20250514 | 131500 | 4450984194 | 3480 | 3480 | 3480 | 3480 | 2699 |
| 406 | 20250514 | 131400 | 4441591674 | 3485 | 3475 | 3485 | 3470 | 716 |
| 407 | 20250514 | 131300 | 4439103844 | 3475 | 3475 | 3475 | 3475 | 1057 |
| 408 | 20250514 | 131200 | 4435430769 | 3475 | 3480 | 3480 | 3475 | 806 |
| 409 | 20250514 | 131100 | 4432626924 | 3490 | 3475 | 3490 | 3475 | 636 |
| 410 | 20250514 | 131000 | 4430415139 | 3475 | 3490 | 3490 | 3475 | 4575 |
| 411 | 20250514 | 130900 | 4414486064 | 3490 | 3480 | 3490 | 3480 | 1512 |
| 412 | 20250514 | 130800 | 4409221779 | 3480 | 3480 | 3480 | 3480 | 11 |
| 413 | 20250514 | 130700 | 4409183499 | 3485 | 3485 | 3485 | 3485 | 0 |
| 414 | 20250514 | 130600 | 4409183499 | 3485 | 3490 | 3490 | 3485 | 1087 |
| 415 | 20250514 | 130500 | 4405393909 | 3485 | 3485 | 3490 | 3485 | 1514 |
| 416 | 20250514 | 130400 | 4400116424 | 3485 | 3485 | 3485 | 3485 | 0 |
| 417 | 20250514 | 130300 | 4400116424 | 3485 | 3495 | 3495 | 3485 | 548 |
| 418 | 20250514 | 130200 | 4398204449 | 3495 | 3485 | 3495 | 3485 | 345 |
| 419 | 20250514 | 130100 | 4397001744 | 3495 | 3495 | 3495 | 3495 | 86 |
| 420 | 20250514 | 130000 | 4396701174 | 3495 | 3490 | 3500 | 3485 | 926 |
| 421 | 20250514 | 125900 | 4393468504 | 3515 | 3490 | 3515 | 3490 | 2047 |
| 422 | 20250514 | 125800 | 4386300284 | 3480 | 3480 | 3480 | 3480 | 192 |
| 423 | 20250514 | 125700 | 4385632124 | 3480 | 3480 | 3480 | 3480 | 1267 |
| 424 | 20250514 | 125600 | 4381222964 | 3480 | 3490 | 3490 | 3480 | 1650 |
| 425 | 20250514 | 125500 | 4375479064 | 3490 | 3490 | 3490 | 3490 | 0 |
| 426 | 20250514 | 125400 | 4375479064 | 3490 | 3490 | 3490 | 3490 | 100 |
| 427 | 20250514 | 125300 | 4375130064 | 3490 | 3490 | 3490 | 3490 | 210 |
| 428 | 20250514 | 125200 | 4374397164 | 3500 | 3500 | 3500 | 3500 | 2 |
| 429 | 20250514 | 125100 | 4374390164 | 3495 | 3495 | 3495 | 3495 | 281 |
| 430 | 20250514 | 125000 | 4373408069 | 3480 | 3485 | 3485 | 3480 | 101 |
| 431 | 20250514 | 124900 | 4373056574 | 3485 | 3485 | 3485 | 3480 | 2651 |
| 432 | 20250514 | 124800 | 4363818989 | 3480 | 3490 | 3490 | 3480 | 5083 |
| 433 | 20250514 | 124700 | 4346115374 | 3490 | 3490 | 3490 | 3490 | 658 |
| 434 | 20250514 | 124600 | 4343818954 | 3490 | 3495 | 3495 | 3490 | 2126 |
| 435 | 20250514 | 124500 | 4336395039 | 3490 | 3490 | 3500 | 3490 | 1200 |
| 436 | 20250514 | 124400 | 4332202039 | 3490 | 3495 | 3495 | 3490 | 38 |
| 437 | 20250514 | 124300 | 4332069404 | 3490 | 3490 | 3490 | 3490 | 2343 |
| 438 | 20250514 | 124200 | 4323892334 | 3490 | 3495 | 3495 | 3490 | 481 |
| 439 | 20250514 | 124100 | 4322212349 | 3490 | 3510 | 3510 | 3490 | 1290 |
| 440 | 20250514 | 124000 | 4317701014 | 3505 | 3515 | 3515 | 3505 | 4143 |
| 441 | 20250514 | 123900 | 4303143762 | 3510 | 3500 | 3520 | 3500 | 3329 |
| 442 | 20250514 | 123800 | 4291450752 | 3495 | 3495 | 3495 | 3495 | 710 |
| 443 | 20250514 | 123700 | 4288969302 | 3500 | 3505 | 3505 | 3495 | 1361 |
| 444 | 20250514 | 123600 | 4284205712 | 3505 | 3510 | 3510 | 3505 | 514 |
| 445 | 20250514 | 123500 | 4282404092 | 3505 | 3500 | 3510 | 3500 | 540 |
| 446 | 20250514 | 123400 | 4280511667 | 3500 | 3500 | 3515 | 3500 | 2144 |
| 447 | 20250514 | 123300 | 4272992902 | 3500 | 3500 | 3500 | 3500 | 361 |
| 448 | 20250514 | 123200 | 4271729402 | 3495 | 3495 | 3495 | 3495 | 153 |
| 449 | 20250514 | 123100 | 4271194667 | 3495 | 3490 | 3500 | 3490 | 1356 |
| 450 | 20250514 | 123000 | 4266451702 | 3485 | 3490 | 3495 | 3485 | 167 |
| 451 | 20250514 | 122900 | 4265869237 | 3495 | 3490 | 3495 | 3485 | 804 |
| 452 | 20250514 | 122800 | 4263059802 | 3490 | 3490 | 3490 | 3490 | 226 |
| 453 | 20250514 | 122700 | 4262271062 | 3485 | 3490 | 3490 | 3485 | 1306 |
| 454 | 20250514 | 122600 | 4257716722 | 3490 | 3480 | 3490 | 3480 | 166 |
| 455 | 20250514 | 122500 | 4257138542 | 3480 | 3490 | 3490 | 3480 | 159 |
| 456 | 20250514 | 122400 | 4256584222 | 3480 | 3480 | 3485 | 3480 | 545 |
| 457 | 20250514 | 122300 | 4254687612 | 3475 | 3480 | 3480 | 3475 | 651 |
| 458 | 20250514 | 122200 | 4252425197 | 3475 | 3485 | 3485 | 3475 | 3843 |
| 459 | 20250514 | 122100 | 4239058942 | 3485 | 3495 | 3495 | 3475 | 1509 |
| 460 | 20250514 | 122000 | 4233800052 | 3495 | 3480 | 3495 | 3480 | 2984 |
| 461 | 20250514 | 121900 | 4223414217 | 3480 | 3495 | 3500 | 3480 | 1140 |
| 462 | 20250514 | 121800 | 4219439472 | 3480 | 3490 | 3490 | 3480 | 1565 |
| 463 | 20250514 | 121700 | 4213986812 | 3490 | 3490 | 3490 | 3490 | 21 |
| 464 | 20250514 | 121600 | 4213913522 | 3490 | 3490 | 3490 | 3490 | 1043 |
| 465 | 20250514 | 121500 | 4210273452 | 3490 | 3490 | 3490 | 3490 | 1 |
| 466 | 20250514 | 121400 | 4210269962 | 3495 | 3495 | 3495 | 3495 | 40 |
| 467 | 20250514 | 121300 | 4210130162 | 3485 | 3490 | 3490 | 3485 | 208 |
| 468 | 20250514 | 121200 | 4209405277 | 3485 | 3495 | 3495 | 3485 | 775 |
| 469 | 20250514 | 121100 | 4206699597 | 3495 | 3495 | 3495 | 3495 | 398 |
| 470 | 20250514 | 121000 | 4205308587 | 3500 | 3500 | 3500 | 3500 | 2 |
| 471 | 20250514 | 120900 | 4205301587 | 3500 | 3500 | 3500 | 3500 | 882 |
| 472 | 20250514 | 120800 | 4202214587 | 3500 | 3495 | 3500 | 3495 | 151 |
| 473 | 20250514 | 120700 | 4201686837 | 3500 | 3500 | 3500 | 3500 | 57 |
| 474 | 20250514 | 120600 | 4201487337 | 3500 | 3500 | 3505 | 3500 | 43 |
| 475 | 20250514 | 120500 | 4201336832 | 3505 | 3505 | 3505 | 3505 | 5 |
| 476 | 20250514 | 120400 | 4201319307 | 3505 | 3505 | 3505 | 3505 | 108 |
| 477 | 20250514 | 120300 | 4200940767 | 3505 | 3495 | 3505 | 3490 | 891 |
| 478 | 20250514 | 120200 | 4197830022 | 3490 | 3500 | 3505 | 3490 | 1455 |
| 479 | 20250514 | 120100 | 4192745652 | 3505 | 3495 | 3505 | 3495 | 498 |
| 480 | 20250514 | 120000 | 4191002112 | 3495 | 3500 | 3500 | 3495 | 710 |
| 481 | 20250514 | 115900 | 4188520652 | 3500 | 3500 | 3505 | 3500 | 822 |
| 482 | 20250514 | 115800 | 4185641047 | 3500 | 3500 | 3500 | 3500 | 17 |
| 483 | 20250514 | 115700 | 4185581547 | 3500 | 3505 | 3505 | 3480 | 3057 |
| 484 | 20250514 | 115600 | 4174920797 | 3505 | 3500 | 3505 | 3495 | 624 |
| 485 | 20250514 | 115500 | 4172736317 | 3500 | 3500 | 3505 | 3495 | 2405 |
| 486 | 20250514 | 115400 | 4164312267 | 3505 | 3505 | 3505 | 3505 | 4203 |
| 487 | 20250514 | 115300 | 4149580752 | 3500 | 3495 | 3510 | 3495 | 5165 |
| 488 | 20250514 | 115200 | 4131494852 | 3495 | 3485 | 3495 | 3485 | 578 |
| 489 | 20250514 | 115100 | 4129480017 | 3485 | 3485 | 3490 | 3485 | 318 |
| 490 | 20250514 | 115000 | 4128371607 | 3475 | 3485 | 3485 | 3475 | 897 |
| 491 | 20250514 | 114900 | 4125249962 | 3485 | 3485 | 3485 | 3480 | 671 |
| 492 | 20250514 | 114800 | 4122913212 | 3485 | 3495 | 3495 | 3485 | 207 |
| 493 | 20250514 | 114700 | 4122190792 | 3495 | 3490 | 3495 | 3480 | 40 |
| 494 | 20250514 | 114600 | 4122051092 | 3490 | 3495 | 3495 | 3475 | 1218 |
| 495 | 20250514 | 114500 | 4117799172 | 3495 | 3495 | 3495 | 3495 | 1 |
| 496 | 20250514 | 114400 | 4117795677 | 3470 | 3495 | 3500 | 3470 | 3621 |
| 497 | 20250514 | 114300 | 4105189157 | 3500 | 3505 | 3505 | 3495 | 11489 |
| 498 | 20250514 | 114200 | 4064925827 | 3500 | 3495 | 3510 | 3495 | 6652 |
| 499 | 20250514 | 114100 | 4041657862 | 3495 | 3490 | 3495 | 3490 | 2603 |
| 500 | 20250514 | 114000 | 4032573107 | 3495 | 3515 | 3515 | 3495 | 7113 |
| 501 | 20250514 | 113900 | 4007592027 | 3530 | 3495 | 3530 | 3495 | 8486 |
| 502 | 20250514 | 113800 | 3977798212 | 3495 | 3490 | 3495 | 3490 | 702 |
| 503 | 20250514 | 113700 | 3975347222 | 3490 | 3480 | 3490 | 3480 | 1125 |
| 504 | 20250514 | 113600 | 3971430692 | 3480 | 3485 | 3485 | 3480 | 1795 |
| 505 | 20250514 | 113500 | 3965179037 | 3485 | 3490 | 3490 | 3480 | 377 |
| 506 | 20250514 | 113400 | 3963864787 | 3485 | 3490 | 3490 | 3485 | 1814 |
| 507 | 20250514 | 113300 | 3957535967 | 3490 | 3480 | 3530 | 3480 | 22836 |
| 508 | 20250514 | 113200 | 3877107677 | 3480 | 3465 | 3485 | 3465 | 1929 |
| 509 | 20250514 | 113100 | 3870405962 | 3460 | 3455 | 3460 | 3455 | 1211 |
| 510 | 20250514 | 113000 | 3866221707 | 3455 | 3470 | 3470 | 3455 | 378 |
| 511 | 20250514 | 112900 | 3864913987 | 3465 | 3465 | 3465 | 3455 | 5304 |
| 512 | 20250514 | 112800 | 3846567262 | 3465 | 3470 | 3470 | 3465 | 2204 |
| 513 | 20250514 | 112700 | 3838929602 | 3465 | 3470 | 3470 | 3465 | 1391 |
| 514 | 20250514 | 112600 | 3834107427 | 3475 | 3470 | 3475 | 3470 | 2732 |
| 515 | 20250514 | 112500 | 3824626792 | 3470 | 3475 | 3475 | 3470 | 272 |
| 516 | 20250514 | 112400 | 3823682947 | 3470 | 3475 | 3475 | 3470 | 400 |
| 517 | 20250514 | 112300 | 3822293397 | 3470 | 3465 | 3470 | 3465 | 1197 |
| 518 | 20250514 | 112200 | 3818140332 | 3465 | 3470 | 3470 | 3465 | 9 |
| 519 | 20250514 | 112100 | 3818109107 | 3470 | 3460 | 3470 | 3460 | 1703 |
| 520 | 20250514 | 112000 | 3812202127 | 3460 | 3460 | 3465 | 3460 | 248 |
| 521 | 20250514 | 111900 | 3811343717 | 3460 | 3455 | 3460 | 3455 | 339 |
| 522 | 20250514 | 111800 | 3810170832 | 3455 | 3455 | 3455 | 3455 | 350 |
| 523 | 20250514 | 111700 | 3808961582 | 3450 | 3470 | 3475 | 3450 | 8569 |
| 524 | 20250514 | 111600 | 3779347657 | 3470 | 3470 | 3470 | 3470 | 7 |
| 525 | 20250514 | 111500 | 3779323367 | 3460 | 3465 | 3470 | 3460 | 2359 |
| 526 | 20250514 | 111400 | 3771147672 | 3470 | 3475 | 3475 | 3470 | 247 |
| 527 | 20250514 | 111300 | 3770290577 | 3470 | 3475 | 3475 | 3470 | 242 |
| 528 | 20250514 | 111200 | 3769450832 | 3475 | 3480 | 3480 | 3475 | 657 |
| 529 | 20250514 | 111100 | 3767165152 | 3480 | 3480 | 3480 | 3480 | 1054 |
| 530 | 20250514 | 111000 | 3763497232 | 3485 | 3480 | 3485 | 3480 | 1501 |
| 531 | 20250514 | 110900 | 3758272077 | 3465 | 3465 | 3465 | 3465 | 517 |
| 532 | 20250514 | 110800 | 3756480672 | 3460 | 3470 | 3470 | 3455 | 5780 |
| 533 | 20250514 | 110700 | 3736481022 | 3470 | 3480 | 3480 | 3470 | 3284 |
| 534 | 20250514 | 110600 | 3725084372 | 3480 | 3480 | 3480 | 3475 | 1523 |
| 535 | 20250514 | 110500 | 3719788672 | 3475 | 3470 | 3475 | 3470 | 672 |
| 536 | 20250514 | 110400 | 3717453477 | 3470 | 3465 | 3470 | 3465 | 240 |
| 537 | 20250514 | 110300 | 3716620862 | 3470 | 3470 | 3470 | 3460 | 2059 |
| 538 | 20250514 | 110200 | 3709490532 | 3470 | 3465 | 3475 | 3465 | 938 |
| 539 | 20250514 | 110100 | 3706238867 | 3470 | 3470 | 3470 | 3460 | 358 |
| 540 | 20250514 | 110000 | 3704998267 | 3470 | 3465 | 3470 | 3460 | 1458 |
| 541 | 20250514 | 105900 | 3699947197 | 3465 | 3455 | 3465 | 3450 | 619 |
| 542 | 20250514 | 105800 | 3697803097 | 3450 | 3465 | 3465 | 3450 | 1622 |
| 543 | 20250514 | 105700 | 3692185832 | 3465 | 3460 | 3465 | 3450 | 2091 |
| 544 | 20250514 | 105600 | 3684952932 | 3460 | 3460 | 3460 | 3460 | 554 |
| 545 | 20250514 | 105500 | 3683036092 | 3455 | 3455 | 3455 | 3450 | 149 |
| 546 | 20250514 | 105400 | 3682521347 | 3455 | 3455 | 3455 | 3455 | 450 |
| 547 | 20250514 | 105300 | 3680966597 | 3460 | 3455 | 3460 | 3455 | 285 |
| 548 | 20250514 | 105200 | 3679981777 | 3455 | 3455 | 3455 | 3450 | 2771 |
| 549 | 20250514 | 105100 | 3670408477 | 3450 | 3450 | 3460 | 3450 | 5732 |
| 550 | 20250514 | 105000 | 3650605477 | 3445 | 3440 | 3445 | 3435 | 1735 |
| 551 | 20250514 | 104900 | 3644628517 | 3430 | 3450 | 3455 | 3430 | 14406 |
| 552 | 20250514 | 104800 | 3595061707 | 3450 | 3460 | 3460 | 3450 | 493 |
| 553 | 20250514 | 104700 | 3593357927 | 3460 | 3450 | 3460 | 3450 | 892 |
| 554 | 20250514 | 104600 | 3590278627 | 3460 | 3445 | 3460 | 3445 | 7487 |
| 555 | 20250514 | 104500 | 3564480467 | 3445 | 3440 | 3445 | 3440 | 2661 |
| 556 | 20250514 | 104400 | 3555316247 | 3435 | 3430 | 3445 | 3430 | 1343 |
| 557 | 20250514 | 104300 | 3550708442 | 3425 | 3445 | 3445 | 3425 | 13313 |
| 558 | 20250514 | 104200 | 3505011852 | 3445 | 3450 | 3460 | 3435 | 8716 |
| 559 | 20250514 | 104100 | 3475018027 | 3445 | 3450 | 3450 | 3445 | 4496 |
| 560 | 20250514 | 104000 | 3459525622 | 3450 | 3455 | 3460 | 3445 | 5255 |
| 561 | 20250514 | 103900 | 3441393082 | 3445 | 3465 | 3470 | 3445 | 9823 |
| 562 | 20250514 | 103800 | 3407455617 | 3470 | 3480 | 3480 | 3465 | 3517 |
| 563 | 20250514 | 103700 | 3395258147 | 3475 | 3485 | 3495 | 3475 | 4099 |
| 564 | 20250514 | 103600 | 3380969647 | 3480 | 3475 | 3485 | 3475 | 1103 |
| 565 | 20250514 | 103500 | 3377131397 | 3480 | 3470 | 3485 | 3470 | 680 |
| 566 | 20250514 | 103400 | 3374769322 | 3470 | 3470 | 3480 | 3470 | 6428 |
| 567 | 20250514 | 103300 | 3352436597 | 3470 | 3465 | 3470 | 3465 | 1635 |
| 568 | 20250514 | 103200 | 3346771047 | 3470 | 3470 | 3475 | 3470 | 1218 |
| 569 | 20250514 | 103100 | 3342544302 | 3465 | 3485 | 3485 | 3465 | 4728 |
| 570 | 20250514 | 103000 | 3326113127 | 3485 | 3450 | 3490 | 3450 | 2889 |
| 571 | 20250514 | 102900 | 3316083242 | 3450 | 3450 | 3450 | 3450 | 2752 |
| 572 | 20250514 | 102800 | 3306588842 | 3445 | 3450 | 3450 | 3445 | 2213 |
| 573 | 20250514 | 102700 | 3298957077 | 3450 | 3457 | 3460 | 3445 | 2595 |
| 574 | 20250514 | 102600 | 3290005516 | 3455 | 3455 | 3455 | 3455 | 1116 |
| 575 | 20250514 | 102500 | 3286149736 | 3457 | 3455 | 3460 | 3450 | 420 |
| 576 | 20250514 | 102400 | 3284698347 | 3455 | 3445 | 3455 | 3445 | 1190 |
| 577 | 20250514 | 102300 | 3280587747 | 3445 | 3450 | 3450 | 3445 | 10295 |
| 578 | 20250514 | 102200 | 3245089372 | 3455 | 3460 | 3460 | 3455 | 1331 |
| 579 | 20250514 | 102100 | 3240490632 | 3460 | 3450 | 3460 | 3450 | 2647 |
| 580 | 20250514 | 102000 | 3231350847 | 3450 | 3450 | 3465 | 3450 | 1937 |
| 581 | 20250514 | 101900 | 3224659697 | 3450 | 3455 | 3455 | 3450 | 4551 |
| 582 | 20250514 | 101800 | 3208951397 | 3455 | 3465 | 3465 | 3455 | 4003 |
| 583 | 20250514 | 101700 | 3195090017 | 3465 | 3475 | 3475 | 3465 | 1745 |
| 584 | 20250514 | 101600 | 3189042762 | 3480 | 3475 | 3480 | 3460 | 2080 |
| 585 | 20250514 | 101500 | 3181833852 | 3475 | 3475 | 3475 | 3445 | 12126 |
| 586 | 20250514 | 101400 | 3139921637 | 3475 | 3485 | 3485 | 3475 | 2051 |
| 587 | 20250514 | 101300 | 3132776322 | 3485 | 3480 | 3485 | 3470 | 2654 |
| 588 | 20250514 | 101200 | 3123543187 | 3480 | 3485 | 3490 | 3480 | 5910 |
| 589 | 20250514 | 101100 | 3102963332 | 3485 | 3470 | 3490 | 3470 | 3203 |
| 590 | 20250514 | 101000 | 3091817437 | 3470 | 3460 | 3470 | 3450 | 3649 |
| 591 | 20250514 | 100900 | 3079183197 | 3450 | 3450 | 3455 | 3445 | 2054 |
| 592 | 20250514 | 100800 | 3072101557 | 3465 | 3465 | 3465 | 3445 | 3274 |
| 593 | 20250514 | 100700 | 3060794292 | 3460 | 3460 | 3470 | 3450 | 361 |
| 594 | 20250514 | 100600 | 3059545737 | 3475 | 3445 | 3475 | 3445 | 6008 |
| 595 | 20250514 | 100500 | 3038827397 | 3445 | 3460 | 3460 | 3445 | 6408 |
| 596 | 20250514 | 100400 | 3016714732 | 3460 | 3455 | 3460 | 3450 | 2978 |
| 597 | 20250514 | 100300 | 3006437532 | 3455 | 3480 | 3480 | 3455 | 12612 |
| 598 | 20250514 | 100200 | 2962809762 | 3485 | 3490 | 3490 | 3475 | 43 |
| 599 | 20250514 | 100100 | 2962659712 | 3490 | 3470 | 3490 | 3460 | 7687 |
| 600 | 20250514 | 100000 | 2935987397 | 3470 | 3485 | 3485 | 3460 | 5599 |
| 601 | 20250514 | 095900 | 2916551137 | 3490 | 3490 | 3495 | 3480 | 2618 |
| 602 | 20250514 | 095800 | 2907426172 | 3495 | 3480 | 3500 | 3480 | 1718 |
| 603 | 20250514 | 095700 | 2901436597 | 3480 | 3485 | 3485 | 3480 | 3758 |
| 604 | 20250514 | 095600 | 2888354837 | 3485 | 3480 | 3485 | 3480 | 857 |
| 605 | 20250514 | 095500 | 2885371947 | 3485 | 3475 | 3495 | 3475 | 2957 |
| 606 | 20250514 | 095400 | 2875058702 | 3470 | 3475 | 3480 | 3470 | 2970 |
| 607 | 20250514 | 095300 | 2864740217 | 3475 | 3470 | 3485 | 3465 | 5569 |
| 608 | 20250514 | 095200 | 2845403997 | 3470 | 3460 | 3470 | 3450 | 11653 |
| 609 | 20250514 | 095100 | 2805134772 | 3460 | 3470 | 3470 | 3450 | 11564 |
| 610 | 20250514 | 095000 | 2765148297 | 3470 | 3470 | 3490 | 3470 | 12049 |
| 611 | 20250514 | 094900 | 2723226132 | 3470 | 3460 | 3475 | 3460 | 2079 |
| 612 | 20250514 | 094800 | 2716023267 | 3465 | 3485 | 3485 | 3460 | 14352 |
| 613 | 20250514 | 094700 | 2666245362 | 3487 | 3480 | 3487 | 3480 | 2865 |
| 614 | 20250514 | 094600 | 2656268367 | 3475 | 3490 | 3492 | 3475 | 8799 |
| 615 | 20250514 | 094500 | 2625639161 | 3495 | 3495 | 3495 | 3490 | 1888 |
| 616 | 20250514 | 094400 | 2619049591 | 3495 | 3505 | 3505 | 3495 | 1361 |
| 617 | 20250514 | 094300 | 2614290261 | 3500 | 3500 | 3505 | 3500 | 199 |
| 618 | 20250514 | 094200 | 2613593731 | 3485 | 3495 | 3500 | 3485 | 7213 |
| 619 | 20250514 | 094100 | 2588422611 | 3490 | 3495 | 3495 | 3490 | 2424 |
| 620 | 20250514 | 094000 | 2579962490 | 3495 | 3495 | 3495 | 3490 | 2655 |
| 621 | 20250514 | 093900 | 2570692220 | 3495 | 3510 | 3515 | 3490 | 7557 |
| 622 | 20250514 | 093800 | 2544222065 | 3510 | 3500 | 3510 | 3500 | 1341 |
| 623 | 20250514 | 093700 | 2539521015 | 3500 | 3505 | 3505 | 3500 | 1644 |
| 624 | 20250514 | 093600 | 2533763975 | 3505 | 3495 | 3510 | 3495 | 5021 |
| 625 | 20250514 | 093500 | 2516207820 | 3495 | 3480 | 3495 | 3480 | 4286 |
| 626 | 20250514 | 093400 | 2501266460 | 3480 | 3490 | 3490 | 3480 | 2090 |
| 627 | 20250514 | 093300 | 2493982175 | 3495 | 3485 | 3495 | 3475 | 2218 |
| 628 | 20250514 | 093200 | 2486243045 | 3475 | 3480 | 3480 | 3470 | 2653 |
| 629 | 20250514 | 093100 | 2477033050 | 3470 | 3470 | 3480 | 3470 | 5722 |
| 630 | 20250514 | 093000 | 2457161645 | 3475 | 3475 | 3480 | 3470 | 9577 |
| 631 | 20250514 | 092900 | 2423873355 | 3485 | 3490 | 3490 | 3470 | 5401 |
| 632 | 20250514 | 092800 | 2405090995 | 3490 | 3500 | 3500 | 3490 | 7984 |
| 633 | 20250514 | 092700 | 2377181390 | 3500 | 3500 | 3505 | 3495 | 6168 |
| 634 | 20250514 | 092600 | 2355597230 | 3500 | 3520 | 3530 | 3500 | 13863 |
| 635 | 20250514 | 092500 | 2306789440 | 3520 | 3505 | 3525 | 3500 | 10641 |
| 636 | 20250514 | 092400 | 2269418495 | 3505 | 3475 | 3510 | 3465 | 15442 |
| 637 | 20250514 | 092300 | 2215769025 | 3475 | 3480 | 3485 | 3470 | 6552 |
| 638 | 20250514 | 092200 | 2193018360 | 3475 | 3480 | 3485 | 3475 | 8967 |
| 639 | 20250514 | 092100 | 2161845705 | 3480 | 3500 | 3510 | 3480 | 13353 |
| 640 | 20250514 | 092000 | 2115255149 | 3500 | 3485 | 3500 | 3480 | 6445 |
| 641 | 20250514 | 091900 | 2092806141 | 3485 | 3500 | 3510 | 3485 | 4550 |
| 642 | 20250514 | 091800 | 2076904328 | 3500 | 3490 | 3500 | 3480 | 9234 |
| 643 | 20250514 | 091700 | 2044660323 | 3490 | 3490 | 3500 | 3485 | 10730 |
| 644 | 20250514 | 091600 | 2007228918 | 3490 | 3500 | 3510 | 3480 | 16133 |
| 645 | 20250514 | 091500 | 1950913898 | 3500 | 3520 | 3520 | 3495 | 8633 |
| 646 | 20250514 | 091400 | 1920623498 | 3520 | 3525 | 3525 | 3510 | 2697 |
| 647 | 20250514 | 091300 | 1911136603 | 3510 | 3525 | 3545 | 3510 | 18328 |
| 648 | 20250514 | 091200 | 1846500203 | 3525 | 3495 | 3525 | 3485 | 25453 |
| 649 | 20250514 | 091100 | 1757608928 | 3495 | 3505 | 3505 | 3495 | 32540 |
| 650 | 20250514 | 091000 | 1643753723 | 3510 | 3510 | 3520 | 3505 | 7284 |
| 651 | 20250514 | 090900 | 1618164783 | 3510 | 3500 | 3530 | 3500 | 17607 |
| 652 | 20250514 | 090800 | 1556447078 | 3505 | 3525 | 3530 | 3500 | 17510 |
| 653 | 20250514 | 090700 | 1494957183 | 3510 | 3510 | 3525 | 3505 | 20041 |
| 654 | 20250514 | 090600 | 1424591663 | 3510 | 3540 | 3540 | 3500 | 56724 |
| 655 | 20250514 | 090500 | 1225225867 | 3540 | 3570 | 3580 | 3535 | 28937 |
| 656 | 20250514 | 090400 | 1122428872 | 3575 | 3552 | 3590 | 3552 | 25056 |
| 657 | 20250514 | 090300 | 1033068470 | 3550 | 3565 | 3565 | 3540 | 19406 |
| 658 | 20250514 | 090200 | 964096485 | 3560 | 3580 | 3620 | 3555 | 35092 |
| 659 | 20250514 | 090100 | 838452100 | 3585 | 3580 | 3600 | 3520 | 105396 |
| 660 | 20250514 | 090000 | 463501890 | 3590 | 3640 | 3645 | 3575 | 127633 |