36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250513 | 201200 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 50132 |
| 3 | 20250513 | 201100 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 4 | 20250513 | 201000 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 5 | 20250513 | 200900 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 6 | 20250513 | 200800 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 7 | 20250513 | 200700 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 8 | 20250513 | 200600 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 9 | 20250513 | 200500 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 10 | 20250513 | 200400 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 11 | 20250513 | 200300 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 12 | 20250513 | 200200 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 13 | 20250513 | 200100 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 14 | 20250513 | 200000 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 15 | 20250513 | 195900 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 16 | 20250513 | 195800 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 17 | 20250513 | 195700 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 18 | 20250513 | 195600 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 19 | 20250513 | 195500 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 20 | 20250513 | 195400 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 21 | 20250513 | 195300 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 22 | 20250513 | 195200 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 23 | 20250513 | 195100 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 24 | 20250513 | 195000 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 25 | 20250513 | 194900 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 26 | 20250513 | 194800 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 27 | 20250513 | 194700 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 28 | 20250513 | 194600 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 29 | 20250513 | 194500 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 30 | 20250513 | 194400 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 31 | 20250513 | 194300 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 32 | 20250513 | 194200 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 50132 |
| 33 | 20250513 | 194100 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 34 | 20250513 | 194000 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 35 | 20250513 | 193900 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 36 | 20250513 | 193800 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 37 | 20250513 | 193700 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 38 | 20250513 | 193600 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 39 | 20250513 | 193500 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 40 | 20250513 | 193400 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 41 | 20250513 | 193300 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 42 | 20250513 | 193200 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 43 | 20250513 | 193100 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 44 | 20250513 | 193000 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 45 | 20250513 | 192900 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 46 | 20250513 | 192800 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 47 | 20250513 | 192700 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 48 | 20250513 | 192600 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 49 | 20250513 | 192500 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 50 | 20250513 | 192400 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 51 | 20250513 | 192300 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 52 | 20250513 | 192200 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 53 | 20250513 | 192100 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 54 | 20250513 | 192000 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 55 | 20250513 | 191900 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 56 | 20250513 | 191800 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 57 | 20250513 | 191700 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 58 | 20250513 | 191600 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 59 | 20250513 | 191500 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 60 | 20250513 | 191400 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 61 | 20250513 | 191300 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 62 | 20250513 | 191200 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 50132 |
| 63 | 20250513 | 191100 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 64 | 20250513 | 191000 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 65 | 20250513 | 190900 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 66 | 20250513 | 190800 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 67 | 20250513 | 190700 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 68 | 20250513 | 190600 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 69 | 20250513 | 190500 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 70 | 20250513 | 190400 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 71 | 20250513 | 190300 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 72 | 20250513 | 190200 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 73 | 20250513 | 190100 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 74 | 20250513 | 190000 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 75 | 20250513 | 185900 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 76 | 20250513 | 185800 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 77 | 20250513 | 185700 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 78 | 20250513 | 185600 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 79 | 20250513 | 185500 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 80 | 20250513 | 185400 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 81 | 20250513 | 185300 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 82 | 20250513 | 185200 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 83 | 20250513 | 185100 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 84 | 20250513 | 185000 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 85 | 20250513 | 184900 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 86 | 20250513 | 184800 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 87 | 20250513 | 184700 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 88 | 20250513 | 184600 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 89 | 20250513 | 184500 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 90 | 20250513 | 184400 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 91 | 20250513 | 184300 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 92 | 20250513 | 184200 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 50132 |
| 93 | 20250513 | 184100 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 94 | 20250513 | 184000 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 95 | 20250513 | 183900 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 96 | 20250513 | 183800 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 97 | 20250513 | 183700 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 98 | 20250513 | 183600 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 99 | 20250513 | 183500 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 100 | 20250513 | 183400 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 101 | 20250513 | 183300 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 102 | 20250513 | 183200 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 103 | 20250513 | 183100 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 104 | 20250513 | 183000 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 105 | 20250513 | 182900 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 106 | 20250513 | 182800 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 107 | 20250513 | 182700 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 108 | 20250513 | 182600 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 109 | 20250513 | 182500 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 110 | 20250513 | 182400 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 111 | 20250513 | 182300 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 112 | 20250513 | 182200 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 113 | 20250513 | 182100 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 114 | 20250513 | 182000 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 115 | 20250513 | 181900 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 116 | 20250513 | 181800 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 117 | 20250513 | 181700 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 118 | 20250513 | 181600 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 119 | 20250513 | 181500 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 120 | 20250513 | 181400 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 121 | 20250513 | 181300 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 122 | 20250513 | 181200 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 50132 |
| 123 | 20250513 | 181100 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 124 | 20250513 | 181000 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 125 | 20250513 | 180900 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 126 | 20250513 | 180800 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 127 | 20250513 | 180700 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 128 | 20250513 | 180600 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 129 | 20250513 | 180500 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 130 | 20250513 | 180400 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 131 | 20250513 | 180300 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 132 | 20250513 | 180200 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 133 | 20250513 | 180100 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 134 | 20250513 | 180000 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 135 | 20250513 | 175900 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 136 | 20250513 | 175800 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 137 | 20250513 | 175700 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 138 | 20250513 | 175600 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 139 | 20250513 | 175500 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 140 | 20250513 | 175400 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 141 | 20250513 | 175300 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 142 | 20250513 | 175200 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 143 | 20250513 | 175100 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 144 | 20250513 | 175000 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 145 | 20250513 | 174900 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 146 | 20250513 | 174800 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 147 | 20250513 | 174700 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 148 | 20250513 | 174600 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 149 | 20250513 | 174500 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 150 | 20250513 | 174400 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 151 | 20250513 | 174300 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 152 | 20250513 | 174200 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 50132 |
| 153 | 20250513 | 174100 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 154 | 20250513 | 174000 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 155 | 20250513 | 173900 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 156 | 20250513 | 173800 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 157 | 20250513 | 173700 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 158 | 20250513 | 173600 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 159 | 20250513 | 173500 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 160 | 20250513 | 173400 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 161 | 20250513 | 173300 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 162 | 20250513 | 173200 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 163 | 20250513 | 173100 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 164 | 20250513 | 173000 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 165 | 20250513 | 172900 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 166 | 20250513 | 172800 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 167 | 20250513 | 172700 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 168 | 20250513 | 172600 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 169 | 20250513 | 172500 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 170 | 20250513 | 172400 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 171 | 20250513 | 172300 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 172 | 20250513 | 172200 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 173 | 20250513 | 172100 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 174 | 20250513 | 172000 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 175 | 20250513 | 171900 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 176 | 20250513 | 171800 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 177 | 20250513 | 171700 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 178 | 20250513 | 171600 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 179 | 20250513 | 171500 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 180 | 20250513 | 171400 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 181 | 20250513 | 171300 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 182 | 20250513 | 171200 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 50132 |
| 183 | 20250513 | 171100 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 184 | 20250513 | 171000 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 185 | 20250513 | 170900 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 186 | 20250513 | 170800 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 187 | 20250513 | 170700 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 188 | 20250513 | 170600 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 189 | 20250513 | 170500 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 190 | 20250513 | 170400 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 191 | 20250513 | 170300 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 192 | 20250513 | 170200 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 193 | 20250513 | 170100 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 194 | 20250513 | 170000 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 195 | 20250513 | 165900 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 196 | 20250513 | 165800 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 197 | 20250513 | 165700 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 198 | 20250513 | 165600 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 199 | 20250513 | 165500 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 200 | 20250513 | 165400 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 201 | 20250513 | 165300 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 202 | 20250513 | 165200 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 203 | 20250513 | 165100 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 204 | 20250513 | 165000 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 205 | 20250513 | 164900 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 206 | 20250513 | 164800 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 207 | 20250513 | 164700 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 208 | 20250513 | 164600 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 209 | 20250513 | 164500 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 210 | 20250513 | 164400 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 211 | 20250513 | 164300 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 212 | 20250513 | 164200 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 50132 |
| 213 | 20250513 | 164100 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 214 | 20250513 | 164000 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 215 | 20250513 | 163900 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 216 | 20250513 | 163800 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 217 | 20250513 | 163700 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 218 | 20250513 | 163600 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 219 | 20250513 | 163500 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 220 | 20250513 | 163400 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 221 | 20250513 | 163300 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 222 | 20250513 | 163200 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 223 | 20250513 | 163100 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 224 | 20250513 | 163000 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 225 | 20250513 | 162900 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 226 | 20250513 | 162800 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 227 | 20250513 | 162700 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 228 | 20250513 | 162600 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 229 | 20250513 | 162500 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 230 | 20250513 | 162400 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 231 | 20250513 | 162300 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 232 | 20250513 | 162200 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 233 | 20250513 | 162100 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 234 | 20250513 | 162000 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 235 | 20250513 | 161900 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 236 | 20250513 | 161800 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 237 | 20250513 | 161700 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 238 | 20250513 | 161600 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 239 | 20250513 | 161500 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 240 | 20250513 | 161400 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 241 | 20250513 | 161300 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 242 | 20250513 | 161200 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 50132 |
| 243 | 20250513 | 161100 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 244 | 20250513 | 161000 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 245 | 20250513 | 160900 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 246 | 20250513 | 160800 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 247 | 20250513 | 160700 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 248 | 20250513 | 160600 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 249 | 20250513 | 160500 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 250 | 20250513 | 160400 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 251 | 20250513 | 160300 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 252 | 20250513 | 160200 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 253 | 20250513 | 160100 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 254 | 20250513 | 160000 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 255 | 20250513 | 155900 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 256 | 20250513 | 155800 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 257 | 20250513 | 155700 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 258 | 20250513 | 155600 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 259 | 20250513 | 155500 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 260 | 20250513 | 155400 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 261 | 20250513 | 155300 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 262 | 20250513 | 155200 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 263 | 20250513 | 155100 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 264 | 20250513 | 155000 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 265 | 20250513 | 154900 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 266 | 20250513 | 154800 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 267 | 20250513 | 154700 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 268 | 20250513 | 154600 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 269 | 20250513 | 154500 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 270 | 20250513 | 154400 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 271 | 20250513 | 154300 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 272 | 20250513 | 154200 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 50132 |
| 273 | 20250513 | 154100 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 274 | 20250513 | 154000 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 275 | 20250513 | 153900 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 276 | 20250513 | 153800 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 277 | 20250513 | 153700 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 278 | 20250513 | 153600 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 279 | 20250513 | 153500 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 280 | 20250513 | 153400 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 281 | 20250513 | 153300 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 282 | 20250513 | 153200 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 283 | 20250513 | 153100 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 284 | 20250513 | 153000 | 19420454700 | 39800 | 39800 | 39800 | 39800 | 50132 |
| 285 | 20250513 | 152900 | 17425201100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 286 | 20250513 | 152800 | 17425201100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 287 | 20250513 | 152700 | 17425201100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 288 | 20250513 | 152600 | 17425201100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 289 | 20250513 | 152500 | 17425201100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 290 | 20250513 | 152400 | 17425201100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 291 | 20250513 | 152300 | 17425201100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 292 | 20250513 | 152200 | 17425201100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 293 | 20250513 | 152100 | 17425201100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 294 | 20250513 | 152000 | 17425201100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 295 | 20250513 | 151900 | 17425201100 | 39600 | 39650 | 39650 | 39600 | 2469 |
| 296 | 20250513 | 151800 | 17327411400 | 39600 | 39700 | 39700 | 39550 | 1882 |
| 297 | 20250513 | 151700 | 17252813100 | 39650 | 39700 | 39750 | 39650 | 2510 |
| 298 | 20250513 | 151600 | 17153165150 | 39700 | 39750 | 39750 | 39700 | 1784 |
| 299 | 20250513 | 151500 | 17082258250 | 39750 | 39750 | 39750 | 39700 | 1591 |
| 300 | 20250513 | 151400 | 17019036200 | 39750 | 39700 | 39750 | 39650 | 2456 |
| 301 | 20250513 | 151300 | 16921511650 | 39700 | 39700 | 39700 | 39650 | 1589 |
| 302 | 20250513 | 151200 | 16858430900 | 39650 | 39700 | 39700 | 39650 | 986 |
| 303 | 20250513 | 151100 | 16819305300 | 39700 | 39700 | 39700 | 39650 | 886 |
| 304 | 20250513 | 151000 | 16784132600 | 39700 | 39700 | 39700 | 39650 | 860 |
| 305 | 20250513 | 150900 | 16750004800 | 39700 | 39650 | 39700 | 39600 | 2653 |
| 306 | 20250513 | 150800 | 16644796150 | 39650 | 39650 | 39650 | 39600 | 1541 |
| 307 | 20250513 | 150700 | 16583699200 | 39600 | 39650 | 39650 | 39600 | 577 |
| 308 | 20250513 | 150600 | 16560823350 | 39650 | 39650 | 39650 | 39600 | 898 |
| 309 | 20250513 | 150500 | 16525221000 | 39650 | 39650 | 39650 | 39600 | 1098 |
| 310 | 20250513 | 150400 | 16481692300 | 39650 | 39650 | 39650 | 39600 | 760 |
| 311 | 20250513 | 150300 | 16451567350 | 39650 | 39600 | 39650 | 39600 | 1565 |
| 312 | 20250513 | 150200 | 16389521800 | 39650 | 39600 | 39650 | 39550 | 1625 |
| 313 | 20250513 | 150100 | 16325177650 | 39600 | 39600 | 39600 | 39550 | 340 |
| 314 | 20250513 | 150000 | 16311715150 | 39550 | 39550 | 39600 | 39550 | 1701 |
| 315 | 20250513 | 145900 | 16244380250 | 39600 | 39600 | 39600 | 39550 | 435 |
| 316 | 20250513 | 145800 | 16227156300 | 39600 | 39550 | 39600 | 39500 | 2036 |
| 317 | 20250513 | 145700 | 16146613350 | 39500 | 39400 | 39600 | 39400 | 8984 |
| 318 | 20250513 | 145600 | 15791987500 | 39400 | 39400 | 39450 | 39400 | 530 |
| 319 | 20250513 | 145500 | 15771096200 | 39400 | 39400 | 39450 | 39400 | 1583 |
| 320 | 20250513 | 145400 | 15708702425 | 39400 | 39400 | 39450 | 39400 | 584 |
| 321 | 20250513 | 145300 | 15685682825 | 39400 | 39450 | 39450 | 39400 | 494 |
| 322 | 20250513 | 145200 | 15666205175 | 39450 | 39450 | 39500 | 39450 | 1943 |
| 323 | 20250513 | 145100 | 15589552025 | 39450 | 39500 | 39500 | 39450 | 1141 |
| 324 | 20250513 | 145000 | 15544529775 | 39500 | 39450 | 39500 | 39450 | 1025 |
| 325 | 20250513 | 144900 | 15504092875 | 39450 | 39450 | 39500 | 39450 | 932 |
| 326 | 20250513 | 144800 | 15467314625 | 39450 | 39500 | 39500 | 39450 | 1343 |
| 327 | 20250513 | 144700 | 15414332575 | 39450 | 39500 | 39500 | 39450 | 140 |
| 328 | 20250513 | 144600 | 15408805375 | 39450 | 39500 | 39500 | 39450 | 724 |
| 329 | 20250513 | 144500 | 15380232675 | 39500 | 39450 | 39500 | 39450 | 242 |
| 330 | 20250513 | 144400 | 15370684175 | 39450 | 39500 | 39500 | 39450 | 2657 |
| 331 | 20250513 | 144300 | 15265840100 | 39500 | 39400 | 39500 | 39350 | 7098 |
| 332 | 20250513 | 144200 | 14985746100 | 39400 | 39400 | 39450 | 39400 | 843 |
| 333 | 20250513 | 144100 | 14952529650 | 39400 | 39400 | 39450 | 39350 | 960 |
| 334 | 20250513 | 144000 | 14914708000 | 39450 | 39400 | 39450 | 39400 | 991 |
| 335 | 20250513 | 143900 | 14875654200 | 39450 | 39400 | 39450 | 39400 | 688 |
| 336 | 20250513 | 143800 | 14848545700 | 39400 | 39450 | 39500 | 39400 | 723 |
| 337 | 20250513 | 143700 | 14820053100 | 39450 | 39450 | 39500 | 39450 | 1621 |
| 338 | 20250513 | 143600 | 14756092250 | 39500 | 39550 | 39600 | 39200 | 17616 |
| 339 | 20250513 | 143500 | 14061596450 | 39600 | 39600 | 39600 | 39550 | 2232 |
| 340 | 20250513 | 143400 | 13973227650 | 39600 | 39650 | 39650 | 39600 | 399 |
| 341 | 20250513 | 143300 | 13957426650 | 39600 | 39650 | 39650 | 39600 | 382 |
| 342 | 20250513 | 143200 | 13942297650 | 39600 | 39650 | 39650 | 39600 | 1415 |
| 343 | 20250513 | 143100 | 13886246650 | 39650 | 39550 | 39700 | 39550 | 8093 |
| 344 | 20250513 | 143000 | 13565717300 | 39600 | 39550 | 39600 | 39500 | 2109 |
| 345 | 20250513 | 142900 | 13482301550 | 39550 | 39550 | 39600 | 39550 | 792 |
| 346 | 20250513 | 142800 | 13450967450 | 39600 | 39550 | 39600 | 39550 | 1961 |
| 347 | 20250513 | 142700 | 13373408850 | 39600 | 39600 | 39600 | 39550 | 1108 |
| 348 | 20250513 | 142600 | 13329585700 | 39600 | 39600 | 39650 | 39600 | 1206 |
| 349 | 20250513 | 142500 | 13281819025 | 39600 | 39600 | 39650 | 39600 | 514 |
| 350 | 20250513 | 142400 | 13261462625 | 39600 | 39600 | 39650 | 39600 | 583 |
| 351 | 20250513 | 142300 | 13238374150 | 39600 | 39600 | 39650 | 39600 | 1510 |
| 352 | 20250513 | 142200 | 13178557200 | 39600 | 39650 | 39650 | 39600 | 242 |
| 353 | 20250513 | 142100 | 13168964425 | 39600 | 39650 | 39650 | 39600 | 482 |
| 354 | 20250513 | 142000 | 13149866700 | 39650 | 39600 | 39650 | 39600 | 223 |
| 355 | 20250513 | 141900 | 13141034125 | 39600 | 39600 | 39750 | 39600 | 2866 |
| 356 | 20250513 | 141800 | 13027393725 | 39600 | 39600 | 39650 | 39600 | 451 |
| 357 | 20250513 | 141700 | 13009522325 | 39650 | 39600 | 39650 | 39600 | 1026 |
| 358 | 20250513 | 141600 | 12968888575 | 39650 | 39500 | 39650 | 39500 | 7141 |
| 359 | 20250513 | 141500 | 12686365275 | 39550 | 39500 | 39550 | 39500 | 1070 |
| 360 | 20250513 | 141400 | 12644075025 | 39500 | 39500 | 39550 | 39500 | 870 |
| 361 | 20250513 | 141300 | 12609707450 | 39500 | 39550 | 39600 | 39500 | 1606 |
| 362 | 20250513 | 141200 | 12546192700 | 39550 | 39550 | 39600 | 39550 | 731 |
| 363 | 20250513 | 141100 | 12517272450 | 39550 | 39550 | 39600 | 39550 | 1779 |
| 364 | 20250513 | 141000 | 12446896900 | 39550 | 39650 | 39650 | 39550 | 737 |
| 365 | 20250513 | 140900 | 12417740000 | 39650 | 39600 | 39650 | 39600 | 1707 |
| 366 | 20250513 | 140800 | 12350132900 | 39600 | 39600 | 39650 | 39600 | 1115 |
| 367 | 20250513 | 140700 | 12305975550 | 39650 | 39650 | 39650 | 39600 | 965 |
| 368 | 20250513 | 140600 | 12267747900 | 39650 | 39600 | 39650 | 39600 | 504 |
| 369 | 20250513 | 140500 | 12247786600 | 39600 | 39600 | 39650 | 39600 | 292 |
| 370 | 20250513 | 140400 | 12236216950 | 39600 | 39600 | 39650 | 39600 | 313 |
| 371 | 20250513 | 140300 | 12223811850 | 39600 | 39650 | 39650 | 39600 | 437 |
| 372 | 20250513 | 140200 | 12206506050 | 39600 | 39650 | 39650 | 39600 | 72 |
| 373 | 20250513 | 140100 | 12203652600 | 39600 | 39550 | 39650 | 39550 | 2877 |
| 374 | 20250513 | 140000 | 12089667600 | 39650 | 39550 | 39650 | 39550 | 4092 |
| 375 | 20250513 | 135900 | 11927639150 | 39600 | 39600 | 39650 | 39550 | 1021 |
| 376 | 20250513 | 135800 | 11887209350 | 39650 | 39650 | 39650 | 39600 | 1366 |
| 377 | 20250513 | 135700 | 11833105500 | 39650 | 39650 | 39650 | 39600 | 719 |
| 378 | 20250513 | 135600 | 11804627500 | 39600 | 39600 | 39650 | 39600 | 177 |
| 379 | 20250513 | 135500 | 11797617900 | 39600 | 39600 | 39650 | 39600 | 849 |
| 380 | 20250513 | 135400 | 11763987200 | 39600 | 39600 | 39650 | 39600 | 89 |
| 381 | 20250513 | 135300 | 11760461850 | 39600 | 39650 | 39700 | 39600 | 345 |
| 382 | 20250513 | 135200 | 11746776200 | 39650 | 39650 | 39700 | 39650 | 897 |
| 383 | 20250513 | 135100 | 11711209600 | 39700 | 39650 | 39700 | 39650 | 664 |
| 384 | 20250513 | 135000 | 11684880250 | 39700 | 39600 | 39750 | 39550 | 8005 |
| 385 | 20250513 | 134900 | 11367678650 | 39550 | 39550 | 39600 | 39550 | 1273 |
| 386 | 20250513 | 134800 | 11317330850 | 39550 | 39550 | 39600 | 39450 | 4719 |
| 387 | 20250513 | 134700 | 11130722950 | 39600 | 39550 | 39600 | 39550 | 710 |
| 388 | 20250513 | 134600 | 11102630750 | 39550 | 39550 | 39600 | 39500 | 7597 |
| 389 | 20250513 | 134500 | 10802269250 | 39600 | 39550 | 39600 | 39550 | 535 |
| 390 | 20250513 | 134400 | 10781109150 | 39600 | 39550 | 39600 | 39550 | 1535 |
| 391 | 20250513 | 134300 | 10720386800 | 39600 | 39550 | 39600 | 39550 | 947 |
| 392 | 20250513 | 134200 | 10682931900 | 39550 | 39600 | 39600 | 39550 | 793 |
| 393 | 20250513 | 134100 | 10651567150 | 39550 | 39550 | 39600 | 39550 | 645 |
| 394 | 20250513 | 134000 | 10626047300 | 39600 | 39550 | 39600 | 39550 | 1023 |
| 395 | 20250513 | 133900 | 10585574150 | 39550 | 39550 | 39600 | 39550 | 597 |
| 396 | 20250513 | 133800 | 10561945850 | 39550 | 39550 | 39600 | 39550 | 113 |
| 397 | 20250513 | 133700 | 10557473600 | 39550 | 39600 | 39650 | 39550 | 2054 |
| 398 | 20250513 | 133600 | 10476161575 | 39600 | 39600 | 39650 | 39550 | 1740 |
| 399 | 20250513 | 133500 | 10407290425 | 39650 | 39650 | 39700 | 39600 | 1122 |
| 400 | 20250513 | 133400 | 10362829925 | 39650 | 39650 | 39700 | 39650 | 812 |
| 401 | 20250513 | 133300 | 10330633475 | 39650 | 39650 | 39700 | 39650 | 658 |
| 402 | 20250513 | 133200 | 10304533475 | 39650 | 39650 | 39700 | 39650 | 1426 |
| 403 | 20250513 | 133100 | 10247988325 | 39650 | 39650 | 39700 | 39650 | 98 |
| 404 | 20250513 | 133000 | 10244099375 | 39700 | 39650 | 39700 | 39650 | 342 |
| 405 | 20250513 | 132900 | 10230525225 | 39700 | 39700 | 39700 | 39650 | 192 |
| 406 | 20250513 | 132800 | 10222911725 | 39650 | 39700 | 39700 | 39650 | 272 |
| 407 | 20250513 | 132700 | 10212122625 | 39700 | 39700 | 39700 | 39650 | 293 |
| 408 | 20250513 | 132600 | 10200492625 | 39650 | 39700 | 39700 | 39650 | 545 |
| 409 | 20250513 | 132500 | 10178865875 | 39700 | 39550 | 39800 | 39550 | 6433 |
| 410 | 20250513 | 132400 | 9923774200 | 39550 | 39600 | 39650 | 39550 | 913 |
| 411 | 20250513 | 132300 | 9887629600 | 39600 | 39650 | 39700 | 39600 | 537 |
| 412 | 20250513 | 132200 | 9866343450 | 39700 | 39650 | 39700 | 39650 | 582 |
| 413 | 20250513 | 132100 | 9843258350 | 39650 | 39700 | 39700 | 39650 | 570 |
| 414 | 20250513 | 132000 | 9820656250 | 39650 | 39650 | 39700 | 39650 | 663 |
| 415 | 20250513 | 131900 | 9794368100 | 39650 | 39650 | 39700 | 39650 | 845 |
| 416 | 20250513 | 131800 | 9760853900 | 39650 | 39650 | 39700 | 39650 | 1057 |
| 417 | 20250513 | 131700 | 9718940850 | 39700 | 39700 | 39700 | 39650 | 47 |
| 418 | 20250513 | 131600 | 9717075650 | 39650 | 39650 | 39700 | 39650 | 519 |
| 419 | 20250513 | 131500 | 9696488450 | 39700 | 39700 | 39750 | 39650 | 1568 |
| 420 | 20250513 | 131400 | 9634247650 | 39700 | 39700 | 39750 | 39700 | 660 |
| 421 | 20250513 | 131300 | 9608039850 | 39750 | 39700 | 39750 | 39700 | 359 |
| 422 | 20250513 | 131200 | 9593772550 | 39700 | 39700 | 39750 | 39700 | 124 |
| 423 | 20250513 | 131100 | 9588845750 | 39700 | 39750 | 39750 | 39700 | 355 |
| 424 | 20250513 | 131000 | 9574741100 | 39750 | 39600 | 39750 | 39600 | 4083 |
| 425 | 20250513 | 130900 | 9412791500 | 39600 | 39600 | 39650 | 39600 | 27 |
| 426 | 20250513 | 130800 | 9411721650 | 39600 | 39650 | 39650 | 39600 | 264 |
| 427 | 20250513 | 130700 | 9401255600 | 39650 | 39650 | 39650 | 39600 | 260 |
| 428 | 20250513 | 130600 | 9390954250 | 39650 | 39600 | 39650 | 39600 | 644 |
| 429 | 20250513 | 130500 | 9365423200 | 39600 | 39600 | 39650 | 39600 | 494 |
| 430 | 20250513 | 130400 | 9345844950 | 39600 | 39650 | 39650 | 39600 | 182 |
| 431 | 20250513 | 130300 | 9338635600 | 39600 | 39650 | 39650 | 39600 | 1573 |
| 432 | 20250513 | 130200 | 9276271900 | 39650 | 39700 | 39700 | 39650 | 246 |
| 433 | 20250513 | 130100 | 9266509150 | 39650 | 39650 | 39700 | 39650 | 830 |
| 434 | 20250513 | 130000 | 9233595900 | 39650 | 39600 | 39700 | 39500 | 7624 |
| 435 | 20250513 | 125900 | 8931711150 | 39550 | 39550 | 39600 | 39550 | 429 |
| 436 | 20250513 | 125800 | 8914742900 | 39550 | 39550 | 39600 | 39550 | 358 |
| 437 | 20250513 | 125700 | 8900583350 | 39600 | 39550 | 39600 | 39550 | 968 |
| 438 | 20250513 | 125600 | 8862297250 | 39550 | 39600 | 39650 | 39550 | 1864 |
| 439 | 20250513 | 125500 | 8788513050 | 39600 | 39600 | 39650 | 39600 | 801 |
| 440 | 20250513 | 125400 | 8756780875 | 39600 | 39600 | 39650 | 39600 | 745 |
| 441 | 20250513 | 125300 | 8727253825 | 39650 | 39650 | 39700 | 39600 | 1793 |
| 442 | 20250513 | 125200 | 8656171350 | 39650 | 39650 | 39700 | 39650 | 86 |
| 443 | 20250513 | 125100 | 8652759900 | 39700 | 39650 | 39700 | 39600 | 3034 |
| 444 | 20250513 | 125000 | 8532442200 | 39650 | 39650 | 39700 | 39650 | 869 |
| 445 | 20250513 | 124900 | 8497970500 | 39700 | 39650 | 39700 | 39650 | 400 |
| 446 | 20250513 | 124800 | 8482095975 | 39650 | 39650 | 39700 | 39650 | 195 |
| 447 | 20250513 | 124700 | 8474360375 | 39700 | 39700 | 39700 | 39650 | 649 |
| 448 | 20250513 | 124600 | 8448603900 | 39700 | 39650 | 39700 | 39650 | 68 |
| 449 | 20250513 | 124500 | 8445905900 | 39700 | 39700 | 39700 | 39650 | 370 |
| 450 | 20250513 | 124400 | 8431218000 | 39700 | 39700 | 39750 | 39650 | 1142 |
| 451 | 20250513 | 124300 | 8385890725 | 39750 | 39675 | 39750 | 39650 | 3950 |
| 452 | 20250513 | 124200 | 8229062475 | 39700 | 39650 | 39700 | 39650 | 54 |
| 453 | 20250513 | 124100 | 8226920275 | 39700 | 39700 | 39700 | 39650 | 287 |
| 454 | 20250513 | 124000 | 8215529325 | 39650 | 39650 | 39700 | 39650 | 221 |
| 455 | 20250513 | 123900 | 8206762775 | 39650 | 39675 | 39700 | 39650 | 626 |
| 456 | 20250513 | 123800 | 8181912300 | 39650 | 39700 | 39700 | 39650 | 1355 |
| 457 | 20250513 | 123700 | 8128136500 | 39650 | 39700 | 39700 | 39650 | 167 |
| 458 | 20250513 | 123600 | 8121512775 | 39650 | 39700 | 39700 | 39650 | 198 |
| 459 | 20250513 | 123500 | 8113658225 | 39700 | 39650 | 39700 | 39650 | 88 |
| 460 | 20250513 | 123400 | 8110167125 | 39700 | 39700 | 39700 | 39650 | 83 |
| 461 | 20250513 | 123300 | 8106872325 | 39650 | 39650 | 39750 | 39650 | 1858 |
| 462 | 20250513 | 123200 | 8033124950 | 39700 | 39675 | 39700 | 39650 | 2708 |
| 463 | 20250513 | 123100 | 7925642375 | 39700 | 39750 | 39750 | 39650 | 812 |
| 464 | 20250513 | 123000 | 7893406625 | 39700 | 39750 | 39750 | 39700 | 454 |
| 465 | 20250513 | 122900 | 7875382025 | 39700 | 39700 | 39750 | 39700 | 902 |
| 466 | 20250513 | 122800 | 7839570025 | 39750 | 39700 | 39750 | 39700 | 163 |
| 467 | 20250513 | 122700 | 7833094350 | 39700 | 39750 | 39800 | 39700 | 614 |
| 468 | 20250513 | 122600 | 7808699875 | 39800 | 39750 | 39800 | 39750 | 262 |
| 469 | 20250513 | 122500 | 7798284675 | 39800 | 39750 | 39800 | 39750 | 1356 |
| 470 | 20250513 | 122400 | 7744380125 | 39750 | 39800 | 39800 | 39750 | 181 |
| 471 | 20250513 | 122300 | 7737178975 | 39800 | 39750 | 39800 | 39750 | 264 |
| 472 | 20250513 | 122200 | 7726680350 | 39750 | 39750 | 39800 | 39750 | 34 |
| 473 | 20250513 | 122100 | 7725327650 | 39750 | 39700 | 39800 | 39700 | 2102 |
| 474 | 20250513 | 122000 | 7641713375 | 39750 | 39750 | 39750 | 39700 | 102 |
| 475 | 20250513 | 121900 | 7637660525 | 39750 | 39700 | 39750 | 39700 | 202 |
| 476 | 20250513 | 121800 | 7629638525 | 39700 | 39700 | 39750 | 39700 | 371 |
| 477 | 20250513 | 121700 | 7614894100 | 39750 | 39650 | 39800 | 39650 | 2755 |
| 478 | 20250513 | 121600 | 7505425400 | 39700 | 39650 | 39700 | 39650 | 292 |
| 479 | 20250513 | 121500 | 7493839500 | 39650 | 39700 | 39700 | 39650 | 3372 |
| 480 | 20250513 | 121400 | 7359972600 | 39700 | 39650 | 39700 | 39650 | 303 |
| 481 | 20250513 | 121300 | 7347957275 | 39650 | 39675 | 39700 | 39650 | 403 |
| 482 | 20250513 | 121200 | 7331973650 | 39650 | 39700 | 39700 | 39650 | 201 |
| 483 | 20250513 | 121100 | 7324003400 | 39650 | 39700 | 39700 | 39650 | 473 |
| 484 | 20250513 | 121000 | 7305242700 | 39650 | 39650 | 39700 | 39650 | 1770 |
| 485 | 20250513 | 120900 | 7235004050 | 39700 | 39700 | 39700 | 39650 | 194 |
| 486 | 20250513 | 120800 | 7227310325 | 39700 | 39700 | 39700 | 39650 | 2021 |
| 487 | 20250513 | 120700 | 7147091125 | 39750 | 39750 | 39750 | 39700 | 115 |
| 488 | 20250513 | 120600 | 7142524150 | 39700 | 39750 | 39750 | 39700 | 729 |
| 489 | 20250513 | 120500 | 7113549200 | 39750 | 39700 | 39750 | 39700 | 516 |
| 490 | 20250513 | 120400 | 7093047450 | 39700 | 39700 | 39750 | 39700 | 1867 |
| 491 | 20250513 | 120300 | 7018837675 | 39750 | 39650 | 39800 | 39650 | 2032 |
| 492 | 20250513 | 120200 | 6938155775 | 39650 | 39800 | 39850 | 39650 | 2455 |
| 493 | 20250513 | 120100 | 6840532100 | 39850 | 39800 | 39850 | 39800 | 108 |
| 494 | 20250513 | 120000 | 6836233450 | 39800 | 39850 | 39850 | 39800 | 1270 |
| 495 | 20250513 | 115900 | 6785686150 | 39850 | 39850 | 39850 | 39800 | 752 |
| 496 | 20250513 | 115800 | 6755750950 | 39850 | 39850 | 39850 | 39800 | 387 |
| 497 | 20250513 | 115700 | 6740341125 | 39800 | 39850 | 39850 | 39800 | 866 |
| 498 | 20250513 | 115600 | 6705869425 | 39850 | 39850 | 39850 | 39800 | 207 |
| 499 | 20250513 | 115500 | 6697622750 | 39850 | 39850 | 39850 | 39800 | 275 |
| 500 | 20250513 | 115400 | 6686670800 | 39850 | 39850 | 39850 | 39800 | 189 |
| 501 | 20250513 | 115300 | 6679141350 | 39800 | 39850 | 39850 | 39800 | 206 |
| 502 | 20250513 | 115200 | 6670935425 | 39850 | 39800 | 39850 | 39800 | 846 |
| 503 | 20250513 | 115100 | 6637257675 | 39850 | 39850 | 39900 | 39800 | 546 |
| 504 | 20250513 | 115000 | 6615500125 | 39850 | 39850 | 39850 | 39800 | 232 |
| 505 | 20250513 | 114900 | 6606257875 | 39850 | 39800 | 39900 | 39800 | 2315 |
| 506 | 20250513 | 114800 | 6514005275 | 39850 | 39800 | 39850 | 39800 | 398 |
| 507 | 20250513 | 114700 | 6498160200 | 39850 | 39850 | 39850 | 39800 | 189 |
| 508 | 20250513 | 114600 | 6490630200 | 39850 | 39850 | 39850 | 39800 | 226 |
| 509 | 20250513 | 114500 | 6481626125 | 39850 | 39850 | 39900 | 39800 | 1947 |
| 510 | 20250513 | 114400 | 6404020775 | 39850 | 39850 | 39850 | 39800 | 409 |
| 511 | 20250513 | 114300 | 6387734775 | 39900 | 39900 | 39900 | 39800 | 584 |
| 512 | 20250513 | 114200 | 6364461125 | 39900 | 39900 | 39900 | 39850 | 776 |
| 513 | 20250513 | 114100 | 6333530750 | 39850 | 39900 | 39900 | 39850 | 294 |
| 514 | 20250513 | 114000 | 6321807875 | 39850 | 39850 | 39900 | 39850 | 1786 |
| 515 | 20250513 | 113900 | 6250552225 | 39900 | 39900 | 39900 | 39850 | 684 |
| 516 | 20250513 | 113800 | 6223277375 | 39900 | 39900 | 39950 | 39850 | 495 |
| 517 | 20250513 | 113700 | 6203536625 | 39950 | 39950 | 39950 | 39900 | 246 |
| 518 | 20250513 | 113600 | 6193713850 | 39950 | 39900 | 39950 | 39900 | 405 |
| 519 | 20250513 | 113500 | 6177549500 | 39900 | 39900 | 39950 | 39900 | 430 |
| 520 | 20250513 | 113400 | 6160382300 | 40000 | 40050 | 40050 | 39950 | 1641 |
| 521 | 20250513 | 113300 | 6094750825 | 40000 | 40000 | 40050 | 40000 | 1207 |
| 522 | 20250513 | 113200 | 6046469425 | 40000 | 40000 | 40050 | 40000 | 93 |
| 523 | 20250513 | 113100 | 6042748475 | 40000 | 40000 | 40050 | 40000 | 734 |
| 524 | 20250513 | 113000 | 6013387175 | 40050 | 40050 | 40050 | 40000 | 539 |
| 525 | 20250513 | 112900 | 5991825975 | 40000 | 40000 | 40050 | 40000 | 557 |
| 526 | 20250513 | 112800 | 5969530225 | 40000 | 40000 | 40050 | 40000 | 279 |
| 527 | 20250513 | 112700 | 5958366075 | 40050 | 40100 | 40100 | 40000 | 553 |
| 528 | 20250513 | 112600 | 5936233575 | 40100 | 40100 | 40150 | 40000 | 383 |
| 529 | 20250513 | 112500 | 5920880425 | 40100 | 40100 | 40150 | 40000 | 517 |
| 530 | 20250513 | 112400 | 5900156775 | 40100 | 40100 | 40150 | 40100 | 257 |
| 531 | 20250513 | 112300 | 5889849775 | 40100 | 40100 | 40150 | 40100 | 171 |
| 532 | 20250513 | 112200 | 5882992525 | 40100 | 40100 | 40150 | 40100 | 215 |
| 533 | 20250513 | 112100 | 5874369675 | 40100 | 40100 | 40150 | 40100 | 49 |
| 534 | 20250513 | 112000 | 5872402825 | 40100 | 40100 | 40150 | 40100 | 750 |
| 535 | 20250513 | 111900 | 5842327675 | 40100 | 40100 | 40150 | 40100 | 96 |
| 536 | 20250513 | 111800 | 5838474275 | 40100 | 40100 | 40150 | 40100 | 1038 |
| 537 | 20250513 | 111700 | 5796800125 | 40150 | 40100 | 40150 | 40100 | 1615 |
| 538 | 20250513 | 111600 | 5731974175 | 40150 | 40100 | 40150 | 40100 | 892 |
| 539 | 20250513 | 111500 | 5696204575 | 40150 | 40150 | 40150 | 40100 | 136 |
| 540 | 20250513 | 111400 | 5690745275 | 40100 | 40100 | 40150 | 40100 | 126 |
| 541 | 20250513 | 111300 | 5685691075 | 40150 | 40100 | 40150 | 40100 | 194 |
| 542 | 20250513 | 111200 | 5677909075 | 40100 | 40100 | 40150 | 40100 | 1872 |
| 543 | 20250513 | 111100 | 5602751075 | 40100 | 40100 | 40150 | 40100 | 157 |
| 544 | 20250513 | 111000 | 5596450725 | 40100 | 40100 | 40150 | 40100 | 337 |
| 545 | 20250513 | 110900 | 5582935575 | 40100 | 40150 | 40150 | 40100 | 13 |
| 546 | 20250513 | 110800 | 5582414075 | 40150 | 40100 | 40150 | 40100 | 63 |
| 547 | 20250513 | 110700 | 5579884925 | 40150 | 40150 | 40150 | 40100 | 79 |
| 548 | 20250513 | 110600 | 5576715275 | 40100 | 40150 | 40150 | 40100 | 270 |
| 549 | 20250513 | 110500 | 5565882975 | 40150 | 40150 | 40150 | 40100 | 129 |
| 550 | 20250513 | 110400 | 5560704375 | 40150 | 40150 | 40150 | 40100 | 1758 |
| 551 | 20250513 | 110300 | 5490147550 | 40150 | 40000 | 40150 | 40000 | 4495 |
| 552 | 20250513 | 110200 | 5310047950 | 40000 | 40000 | 40050 | 40000 | 334 |
| 553 | 20250513 | 110100 | 5296687650 | 40000 | 40000 | 40050 | 40000 | 1431 |
| 554 | 20250513 | 110000 | 5239447400 | 39950 | 40000 | 40000 | 39950 | 580 |
| 555 | 20250513 | 105900 | 5216268550 | 39950 | 40000 | 40000 | 39950 | 229 |
| 556 | 20250513 | 105800 | 5207114200 | 40000 | 40000 | 40000 | 39950 | 185 |
| 557 | 20250513 | 105700 | 5199718200 | 39950 | 39950 | 40000 | 39900 | 1072 |
| 558 | 20250513 | 105600 | 5156893300 | 39950 | 39950 | 39950 | 39900 | 506 |
| 559 | 20250513 | 105500 | 5136689050 | 39950 | 39950 | 40000 | 39900 | 330 |
| 560 | 20250513 | 105400 | 5123502150 | 39950 | 40000 | 40000 | 39950 | 178 |
| 561 | 20250513 | 105300 | 5116383700 | 39950 | 40000 | 40050 | 39950 | 1175 |
| 562 | 20250513 | 105200 | 5069388350 | 40050 | 40050 | 40050 | 40000 | 40 |
| 563 | 20250513 | 105100 | 5067787050 | 40000 | 40000 | 40050 | 39900 | 5494 |
| 564 | 20250513 | 105000 | 4847896850 | 40050 | 40000 | 40050 | 40000 | 110 |
| 565 | 20250513 | 104900 | 4843495200 | 40000 | 40000 | 40050 | 40000 | 808 |
| 566 | 20250513 | 104800 | 4811174500 | 40000 | 40050 | 40050 | 40000 | 401 |
| 567 | 20250513 | 104700 | 4795132450 | 40050 | 40000 | 40050 | 40000 | 121 |
| 568 | 20250513 | 104600 | 4790290050 | 40050 | 40050 | 40050 | 40000 | 223 |
| 569 | 20250513 | 104500 | 4781368700 | 40000 | 40050 | 40050 | 40000 | 176 |
| 570 | 20250513 | 104400 | 4774327400 | 40000 | 39950 | 40050 | 39950 | 677 |
| 571 | 20250513 | 104300 | 4747247650 | 39950 | 40000 | 40000 | 39950 | 154 |
| 572 | 20250513 | 104200 | 4741088550 | 40000 | 40000 | 40000 | 39950 | 349 |
| 573 | 20250513 | 104100 | 4727136100 | 39950 | 40000 | 40000 | 39950 | 290 |
| 574 | 20250513 | 104000 | 4715548000 | 39950 | 39950 | 40000 | 39950 | 129 |
| 575 | 20250513 | 103900 | 4710392550 | 39950 | 40000 | 40000 | 39900 | 1971 |
| 576 | 20250513 | 103800 | 4631623650 | 39950 | 40000 | 40000 | 39950 | 125 |
| 577 | 20250513 | 103700 | 4626627150 | 40000 | 39950 | 40000 | 39950 | 52 |
| 578 | 20250513 | 103600 | 4624549250 | 40000 | 40000 | 40000 | 39950 | 60 |
| 579 | 20250513 | 103500 | 4622150200 | 39950 | 40000 | 40000 | 39950 | 2185 |
| 580 | 20250513 | 103400 | 4534757600 | 39950 | 40000 | 40000 | 39950 | 465 |
| 581 | 20250513 | 103300 | 4516178750 | 39950 | 39950 | 40000 | 39950 | 116 |
| 582 | 20250513 | 103200 | 4511543950 | 39950 | 39950 | 40000 | 39950 | 915 |
| 583 | 20250513 | 103100 | 4474988150 | 39950 | 40000 | 40000 | 39950 | 261 |
| 584 | 20250513 | 103000 | 4464551150 | 40000 | 40000 | 40000 | 39950 | 39 |
| 585 | 20250513 | 102900 | 4462991550 | 39950 | 40000 | 40000 | 39950 | 293 |
| 586 | 20250513 | 102800 | 4451282775 | 39950 | 39950 | 40000 | 39950 | 603 |
| 587 | 20250513 | 102700 | 4427172625 | 40000 | 40000 | 40000 | 39950 | 213 |
| 588 | 20250513 | 102600 | 4418653325 | 40000 | 39950 | 40000 | 39950 | 145 |
| 589 | 20250513 | 102500 | 4412859675 | 39950 | 39950 | 40000 | 39950 | 175 |
| 590 | 20250513 | 102400 | 4405866775 | 39950 | 40000 | 40000 | 39950 | 138 |
| 591 | 20250513 | 102300 | 4400351475 | 40000 | 39950 | 40000 | 39950 | 999 |
| 592 | 20250513 | 102200 | 4360432475 | 39950 | 39850 | 39950 | 39850 | 5194 |
| 593 | 20250513 | 102100 | 4153181475 | 39850 | 39850 | 39900 | 39850 | 385 |
| 594 | 20250513 | 102000 | 4137831725 | 39900 | 39900 | 39900 | 39850 | 3541 |
| 595 | 20250513 | 101900 | 3996547125 | 39850 | 39900 | 39900 | 39850 | 309 |
| 596 | 20250513 | 101800 | 3984226725 | 39900 | 39850 | 39900 | 39850 | 669 |
| 597 | 20250513 | 101700 | 3957548975 | 39850 | 39875 | 39950 | 39850 | 4074 |
| 598 | 20250513 | 101600 | 3794993675 | 39900 | 39900 | 39900 | 39850 | 66 |
| 599 | 20250513 | 101500 | 3792362925 | 39850 | 39900 | 39900 | 39850 | 356 |
| 600 | 20250513 | 101400 | 3778168825 | 39850 | 39850 | 39900 | 39850 | 97 |
| 601 | 20250513 | 101300 | 3774303025 | 39900 | 39900 | 39900 | 39850 | 76 |
| 602 | 20250513 | 101200 | 3771271875 | 39900 | 39850 | 39900 | 39850 | 85 |
| 603 | 20250513 | 101100 | 3767880925 | 39850 | 39900 | 39900 | 39850 | 278 |
| 604 | 20250513 | 101000 | 3756795875 | 39900 | 39850 | 39900 | 39850 | 219 |
| 605 | 20250513 | 100900 | 3748058675 | 39900 | 39850 | 39900 | 39850 | 147 |
| 606 | 20250513 | 100800 | 3742194025 | 39900 | 39800 | 39900 | 39800 | 2059 |
| 607 | 20250513 | 100700 | 3660149725 | 39850 | 39800 | 39850 | 39800 | 119 |
| 608 | 20250513 | 100600 | 3655411375 | 39850 | 39800 | 39850 | 39800 | 25 |
| 609 | 20250513 | 100500 | 3654415775 | 39800 | 39750 | 39850 | 39750 | 1668 |
| 610 | 20250513 | 100400 | 3588030325 | 39750 | 39750 | 39800 | 39750 | 181 |
| 611 | 20250513 | 100300 | 3580834925 | 39750 | 39750 | 39800 | 39700 | 141 |
| 612 | 20250513 | 100200 | 3575225825 | 39700 | 39650 | 39850 | 39650 | 3730 |
| 613 | 20250513 | 100100 | 3426853775 | 39650 | 39650 | 39700 | 39650 | 1385 |
| 614 | 20250513 | 100000 | 3371879925 | 39700 | 39700 | 39700 | 39650 | 267 |
| 615 | 20250513 | 095900 | 3361286925 | 39650 | 39700 | 39700 | 39650 | 157 |
| 616 | 20250513 | 095800 | 3355056225 | 39650 | 39650 | 39700 | 39650 | 418 |
| 617 | 20250513 | 095700 | 3338478175 | 39650 | 39750 | 39750 | 39650 | 309 |
| 618 | 20250513 | 095600 | 3326217575 | 39600 | 39650 | 39700 | 39600 | 808 |
| 619 | 20250513 | 095500 | 3294169325 | 39600 | 39650 | 39650 | 39600 | 425 |
| 620 | 20250513 | 095400 | 3277319775 | 39600 | 39700 | 39700 | 39600 | 750 |
| 621 | 20250513 | 095300 | 3247596925 | 39700 | 39650 | 39700 | 39650 | 404 |
| 622 | 20250513 | 095200 | 3231572925 | 39650 | 39650 | 39700 | 39650 | 134 |
| 623 | 20250513 | 095100 | 3226253550 | 39650 | 39700 | 39700 | 39650 | 162 |
| 624 | 20250513 | 095000 | 3219823850 | 39650 | 39700 | 39750 | 39650 | 116 |
| 625 | 20250513 | 094900 | 3215217525 | 39750 | 39700 | 39750 | 39650 | 897 |
| 626 | 20250513 | 094800 | 3179604125 | 39700 | 39650 | 39750 | 39600 | 673 |
| 627 | 20250513 | 094700 | 3152905025 | 39650 | 39650 | 39650 | 39600 | 306 |
| 628 | 20250513 | 094600 | 3140777925 | 39650 | 39750 | 39750 | 39650 | 782 |
| 629 | 20250513 | 094500 | 3109725425 | 39700 | 39750 | 39750 | 39700 | 271 |
| 630 | 20250513 | 094400 | 3098959575 | 39750 | 39700 | 39750 | 39700 | 905 |
| 631 | 20250513 | 094300 | 3063028575 | 39650 | 39700 | 39700 | 39650 | 469 |
| 632 | 20250513 | 094200 | 3044422225 | 39650 | 39650 | 39700 | 39650 | 184 |
| 633 | 20250513 | 094100 | 3037118675 | 39650 | 39650 | 39750 | 39650 | 779 |
| 634 | 20250513 | 094000 | 3006223075 | 39650 | 39850 | 39850 | 39650 | 1111 |
| 635 | 20250513 | 093900 | 2962101575 | 39800 | 39750 | 39850 | 39750 | 869 |
| 636 | 20250513 | 093800 | 2927544475 | 39750 | 39800 | 39850 | 39750 | 2792 |
| 637 | 20250513 | 093700 | 2816421025 | 39800 | 39750 | 39800 | 39750 | 89 |
| 638 | 20250513 | 093600 | 2812879725 | 39750 | 39800 | 39800 | 39750 | 1626 |
| 639 | 20250513 | 093500 | 2748174975 | 39800 | 39800 | 39800 | 39750 | 66 |
| 640 | 20250513 | 093400 | 2745549525 | 39750 | 39750 | 39800 | 39750 | 1470 |
| 641 | 20250513 | 093300 | 2687116775 | 39700 | 39750 | 39750 | 39650 | 1503 |
| 642 | 20250513 | 093200 | 2627447825 | 39750 | 39700 | 39750 | 39700 | 1245 |
| 643 | 20250513 | 093100 | 2578006975 | 39700 | 39700 | 39700 | 39700 | 62 |
| 644 | 20250513 | 093000 | 2575545575 | 39700 | 39700 | 39700 | 39650 | 148 |
| 645 | 20250513 | 092900 | 2569670525 | 39700 | 39650 | 39700 | 39650 | 2125 |
| 646 | 20250513 | 092800 | 2485411775 | 39650 | 39650 | 39650 | 39600 | 37 |
| 647 | 20250513 | 092700 | 2483944775 | 39650 | 39550 | 39650 | 39550 | 1582 |
| 648 | 20250513 | 092600 | 2421311975 | 39550 | 39600 | 39600 | 39550 | 66 |
| 649 | 20250513 | 092500 | 2418700925 | 39600 | 39600 | 39600 | 39600 | 5 |
| 650 | 20250513 | 092400 | 2418502925 | 39550 | 39600 | 39600 | 39550 | 192 |
| 651 | 20250513 | 092300 | 2410908625 | 39600 | 39600 | 39600 | 39550 | 117 |
| 652 | 20250513 | 092200 | 2406275525 | 39600 | 39600 | 39600 | 39600 | 986 |
| 653 | 20250513 | 092100 | 2367229925 | 39600 | 39650 | 39650 | 39600 | 295 |
| 654 | 20250513 | 092000 | 2355547725 | 39650 | 39650 | 39700 | 39600 | 690 |
| 655 | 20250513 | 091900 | 2328191775 | 39700 | 39550 | 39750 | 39500 | 2700 |
| 656 | 20250513 | 091800 | 2221203975 | 39600 | 39600 | 39600 | 39500 | 1679 |
| 657 | 20250513 | 091700 | 2154747825 | 39500 | 39550 | 39650 | 39500 | 3225 |
| 658 | 20250513 | 091600 | 2027237425 | 39550 | 39600 | 39650 | 39550 | 846 |
| 659 | 20250513 | 091500 | 1993751825 | 39600 | 39625 | 39700 | 39550 | 939 |
| 660 | 20250513 | 091400 | 1956563600 | 39650 | 39700 | 39700 | 39600 | 819 |
| 661 | 20250513 | 091300 | 1924065200 | 39700 | 39800 | 39850 | 39650 | 2300 |
| 662 | 20250513 | 091200 | 1832678950 | 39750 | 39700 | 39750 | 39650 | 1071 |
| 663 | 20250513 | 091100 | 1790177750 | 39700 | 39600 | 39850 | 39450 | 5235 |
| 664 | 20250513 | 091000 | 1582579100 | 39575 | 39550 | 39650 | 39450 | 2632 |
| 665 | 20250513 | 090900 | 1478534300 | 39550 | 39650 | 39650 | 39550 | 1196 |
| 666 | 20250513 | 090800 | 1431145650 | 39650 | 39550 | 39750 | 39550 | 1692 |
| 667 | 20250513 | 090700 | 1364026100 | 39500 | 39500 | 39700 | 39450 | 4585 |
| 668 | 20250513 | 090600 | 1182625300 | 39450 | 39550 | 39750 | 39450 | 5653 |
| 669 | 20250513 | 090500 | 958747750 | 39550 | 39650 | 39700 | 39500 | 3349 |
| 670 | 20250513 | 090400 | 826162700 | 39700 | 39650 | 39700 | 39600 | 815 |
| 671 | 20250513 | 090300 | 793824525 | 39650 | 39850 | 39850 | 39600 | 2212 |
| 672 | 20250513 | 090200 | 705971925 | 39900 | 39850 | 39900 | 39750 | 1011 |
| 673 | 20250513 | 090100 | 665689425 | 39850 | 39700 | 39900 | 39700 | 1587 |
| 674 | 20250513 | 090000 | 602563400 | 39700 | 39850 | 40250 | 39600 | 15111 |