33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250514 | 201100 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 3593 |
| 3 | 20250514 | 201000 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 4 | 20250514 | 200900 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 5 | 20250514 | 200800 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 6 | 20250514 | 200700 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 7 | 20250514 | 200600 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 8 | 20250514 | 200500 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 9 | 20250514 | 200400 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 10 | 20250514 | 200300 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 11 | 20250514 | 200200 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 12 | 20250514 | 200100 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 13 | 20250514 | 200000 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 14 | 20250514 | 195900 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 15 | 20250514 | 195800 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 16 | 20250514 | 195700 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 17 | 20250514 | 195600 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 18 | 20250514 | 195500 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 19 | 20250514 | 195400 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 20 | 20250514 | 195300 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 21 | 20250514 | 195200 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 22 | 20250514 | 195100 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 23 | 20250514 | 195000 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 24 | 20250514 | 194900 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 25 | 20250514 | 194800 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 26 | 20250514 | 194700 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 27 | 20250514 | 194600 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 28 | 20250514 | 194500 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 29 | 20250514 | 194400 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 30 | 20250514 | 194300 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 31 | 20250514 | 194200 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 32 | 20250514 | 194100 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 3593 |
| 33 | 20250514 | 194000 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 34 | 20250514 | 193900 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 35 | 20250514 | 193800 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 36 | 20250514 | 193700 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 37 | 20250514 | 193600 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 38 | 20250514 | 193500 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 39 | 20250514 | 193400 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 40 | 20250514 | 193300 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 41 | 20250514 | 193200 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 42 | 20250514 | 193100 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 43 | 20250514 | 193000 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 44 | 20250514 | 192900 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 45 | 20250514 | 192800 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 46 | 20250514 | 192700 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 47 | 20250514 | 192600 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 48 | 20250514 | 192500 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 49 | 20250514 | 192400 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 50 | 20250514 | 192300 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 51 | 20250514 | 192200 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 52 | 20250514 | 192100 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 53 | 20250514 | 192000 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 54 | 20250514 | 191900 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 55 | 20250514 | 191800 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 56 | 20250514 | 191700 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 57 | 20250514 | 191600 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 58 | 20250514 | 191500 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 59 | 20250514 | 191400 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 60 | 20250514 | 191300 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 61 | 20250514 | 191200 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 62 | 20250514 | 191100 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 3593 |
| 63 | 20250514 | 191000 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 64 | 20250514 | 190900 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 65 | 20250514 | 190800 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 66 | 20250514 | 190700 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 67 | 20250514 | 190600 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 68 | 20250514 | 190500 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 69 | 20250514 | 190400 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 70 | 20250514 | 190300 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 71 | 20250514 | 190200 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 72 | 20250514 | 190100 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 73 | 20250514 | 190000 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 74 | 20250514 | 185900 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 75 | 20250514 | 185800 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 76 | 20250514 | 185700 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 77 | 20250514 | 185600 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 78 | 20250514 | 185500 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 79 | 20250514 | 185400 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 80 | 20250514 | 185300 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 81 | 20250514 | 185200 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 82 | 20250514 | 185100 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 83 | 20250514 | 185000 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 84 | 20250514 | 184900 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 85 | 20250514 | 184800 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 86 | 20250514 | 184700 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 87 | 20250514 | 184600 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 88 | 20250514 | 184500 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 89 | 20250514 | 184400 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 90 | 20250514 | 184300 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 91 | 20250514 | 184200 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 92 | 20250514 | 184100 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 3593 |
| 93 | 20250514 | 184000 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 94 | 20250514 | 183900 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 95 | 20250514 | 183800 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 96 | 20250514 | 183700 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 97 | 20250514 | 183600 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 98 | 20250514 | 183500 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 99 | 20250514 | 183400 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 100 | 20250514 | 183300 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 101 | 20250514 | 183200 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 102 | 20250514 | 183100 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 103 | 20250514 | 183000 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 104 | 20250514 | 182900 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 105 | 20250514 | 182800 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 106 | 20250514 | 182700 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 107 | 20250514 | 182600 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 108 | 20250514 | 182500 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 109 | 20250514 | 182400 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 110 | 20250514 | 182300 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 111 | 20250514 | 182200 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 112 | 20250514 | 182100 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 113 | 20250514 | 182000 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 114 | 20250514 | 181900 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 115 | 20250514 | 181800 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 116 | 20250514 | 181700 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 117 | 20250514 | 181600 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 118 | 20250514 | 181500 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 119 | 20250514 | 181400 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 120 | 20250514 | 181300 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 121 | 20250514 | 181200 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 122 | 20250514 | 181100 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 3593 |
| 123 | 20250514 | 181000 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 124 | 20250514 | 180900 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 125 | 20250514 | 180800 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 126 | 20250514 | 180700 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 127 | 20250514 | 180600 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 128 | 20250514 | 180500 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 129 | 20250514 | 180400 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 130 | 20250514 | 180300 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 131 | 20250514 | 180200 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 132 | 20250514 | 180100 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 133 | 20250514 | 180000 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 134 | 20250514 | 175900 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 135 | 20250514 | 175800 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 136 | 20250514 | 175700 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 137 | 20250514 | 175600 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 138 | 20250514 | 175500 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 139 | 20250514 | 175400 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 140 | 20250514 | 175300 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 141 | 20250514 | 175200 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 142 | 20250514 | 175100 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 143 | 20250514 | 175000 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 144 | 20250514 | 174900 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 145 | 20250514 | 174800 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 146 | 20250514 | 174700 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 147 | 20250514 | 174600 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 148 | 20250514 | 174500 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 149 | 20250514 | 174400 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 150 | 20250514 | 174300 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 151 | 20250514 | 174200 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 152 | 20250514 | 174100 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 3593 |
| 153 | 20250514 | 174000 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 154 | 20250514 | 173900 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 155 | 20250514 | 173800 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 156 | 20250514 | 173700 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 157 | 20250514 | 173600 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 158 | 20250514 | 173500 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 159 | 20250514 | 173400 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 160 | 20250514 | 173300 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 161 | 20250514 | 173200 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 162 | 20250514 | 173100 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 163 | 20250514 | 173000 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 164 | 20250514 | 172900 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 165 | 20250514 | 172800 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 166 | 20250514 | 172700 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 167 | 20250514 | 172600 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 168 | 20250514 | 172500 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 169 | 20250514 | 172400 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 170 | 20250514 | 172300 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 171 | 20250514 | 172200 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 172 | 20250514 | 172100 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 173 | 20250514 | 172000 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 174 | 20250514 | 171900 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 175 | 20250514 | 171800 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 176 | 20250514 | 171700 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 177 | 20250514 | 171600 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 178 | 20250514 | 171500 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 179 | 20250514 | 171400 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 180 | 20250514 | 171300 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 181 | 20250514 | 171200 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 182 | 20250514 | 171100 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 3593 |
| 183 | 20250514 | 171000 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 184 | 20250514 | 170900 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 185 | 20250514 | 170800 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 186 | 20250514 | 170700 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 187 | 20250514 | 170600 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 188 | 20250514 | 170500 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 189 | 20250514 | 170400 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 190 | 20250514 | 170300 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 191 | 20250514 | 170200 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 192 | 20250514 | 170100 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 193 | 20250514 | 170000 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 194 | 20250514 | 165900 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 195 | 20250514 | 165800 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 196 | 20250514 | 165700 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 197 | 20250514 | 165600 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 198 | 20250514 | 165500 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 199 | 20250514 | 165400 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 200 | 20250514 | 165300 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 201 | 20250514 | 165200 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 202 | 20250514 | 165100 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 203 | 20250514 | 165000 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 204 | 20250514 | 164900 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 205 | 20250514 | 164800 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 206 | 20250514 | 164700 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 207 | 20250514 | 164600 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 208 | 20250514 | 164500 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 209 | 20250514 | 164400 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 210 | 20250514 | 164300 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 211 | 20250514 | 164200 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 212 | 20250514 | 164100 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 3593 |
| 213 | 20250514 | 164000 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 214 | 20250514 | 163900 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 215 | 20250514 | 163800 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 216 | 20250514 | 163700 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 217 | 20250514 | 163600 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 218 | 20250514 | 163500 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 219 | 20250514 | 163400 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 220 | 20250514 | 163300 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 221 | 20250514 | 163200 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 222 | 20250514 | 163100 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 223 | 20250514 | 163000 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 224 | 20250514 | 162900 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 225 | 20250514 | 162800 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 226 | 20250514 | 162700 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 227 | 20250514 | 162600 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 228 | 20250514 | 162500 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 229 | 20250514 | 162400 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 230 | 20250514 | 162300 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 231 | 20250514 | 162200 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 232 | 20250514 | 162100 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 233 | 20250514 | 162000 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 234 | 20250514 | 161900 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 235 | 20250514 | 161800 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 236 | 20250514 | 161700 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 237 | 20250514 | 161600 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 238 | 20250514 | 161500 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 239 | 20250514 | 161400 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 240 | 20250514 | 161300 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 241 | 20250514 | 161200 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 242 | 20250514 | 161100 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 3593 |
| 243 | 20250514 | 161000 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 244 | 20250514 | 160900 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 245 | 20250514 | 160800 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 246 | 20250514 | 160700 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 247 | 20250514 | 160600 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 248 | 20250514 | 160500 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 249 | 20250514 | 160400 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 250 | 20250514 | 160300 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 251 | 20250514 | 160200 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 252 | 20250514 | 160100 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 253 | 20250514 | 160000 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 254 | 20250514 | 155900 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 255 | 20250514 | 155800 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 256 | 20250514 | 155700 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 257 | 20250514 | 155600 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 258 | 20250514 | 155500 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 259 | 20250514 | 155400 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 260 | 20250514 | 155300 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 261 | 20250514 | 155200 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 262 | 20250514 | 155100 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 263 | 20250514 | 155000 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 264 | 20250514 | 154900 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 265 | 20250514 | 154800 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 266 | 20250514 | 154700 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 267 | 20250514 | 154600 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 268 | 20250514 | 154500 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 269 | 20250514 | 154400 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 270 | 20250514 | 154300 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 271 | 20250514 | 154200 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 272 | 20250514 | 154100 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 3593 |
| 273 | 20250514 | 154000 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 274 | 20250514 | 153900 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 275 | 20250514 | 153800 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 276 | 20250514 | 153700 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 277 | 20250514 | 153600 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 278 | 20250514 | 153500 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 279 | 20250514 | 153400 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 280 | 20250514 | 153300 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 281 | 20250514 | 153200 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 282 | 20250514 | 153100 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 283 | 20250514 | 153000 | 2191783570 | 6990 | 6990 | 6990 | 6990 | 3593 |
| 284 | 20250514 | 152900 | 2166668500 | 6990 | 6990 | 6990 | 6990 | 0 |
| 285 | 20250514 | 152800 | 2166668500 | 6990 | 6990 | 6990 | 6990 | 0 |
| 286 | 20250514 | 152700 | 2166668500 | 6990 | 6990 | 6990 | 6990 | 0 |
| 287 | 20250514 | 152600 | 2166668500 | 6990 | 6990 | 6990 | 6990 | 0 |
| 288 | 20250514 | 152500 | 2166668500 | 6990 | 6990 | 6990 | 6990 | 0 |
| 289 | 20250514 | 152400 | 2166668500 | 6990 | 6990 | 6990 | 6990 | 0 |
| 290 | 20250514 | 152300 | 2166668500 | 6990 | 6990 | 6990 | 6990 | 0 |
| 291 | 20250514 | 152200 | 2166668500 | 6990 | 6990 | 6990 | 6990 | 0 |
| 292 | 20250514 | 152100 | 2166668500 | 6990 | 6990 | 6990 | 6990 | 0 |
| 293 | 20250514 | 152000 | 2166668500 | 6990 | 6990 | 6990 | 6990 | 0 |
| 294 | 20250514 | 151900 | 2166668500 | 6990 | 6980 | 6990 | 6970 | 1117 |
| 295 | 20250514 | 151800 | 2158868580 | 6980 | 6980 | 6980 | 6970 | 839 |
| 296 | 20250514 | 151700 | 2153012410 | 6980 | 6970 | 6980 | 6970 | 227 |
| 297 | 20250514 | 151600 | 2151428200 | 6980 | 6940 | 6980 | 6940 | 1774 |
| 298 | 20250514 | 151500 | 2139087820 | 6940 | 6940 | 6940 | 6930 | 58 |
| 299 | 20250514 | 151400 | 2138685380 | 6940 | 6940 | 6950 | 6940 | 646 |
| 300 | 20250514 | 151300 | 2134201130 | 6940 | 6950 | 6950 | 6940 | 1174 |
| 301 | 20250514 | 151200 | 2126053000 | 6950 | 6940 | 6950 | 6940 | 1836 |
| 302 | 20250514 | 151100 | 2113310150 | 6940 | 6940 | 6940 | 6940 | 365 |
| 303 | 20250514 | 151000 | 2110777050 | 6950 | 6960 | 6960 | 6950 | 101 |
| 304 | 20250514 | 150900 | 2110075050 | 6960 | 6950 | 6960 | 6950 | 212 |
| 305 | 20250514 | 150800 | 2108601630 | 6960 | 6960 | 6960 | 6960 | 1 |
| 306 | 20250514 | 150700 | 2108594670 | 6970 | 6960 | 6970 | 6940 | 1432 |
| 307 | 20250514 | 150600 | 2098646240 | 6970 | 6960 | 6970 | 6950 | 1964 |
| 308 | 20250514 | 150500 | 2084977070 | 6960 | 6950 | 6960 | 6950 | 540 |
| 309 | 20250514 | 150400 | 2081224060 | 6960 | 6970 | 6970 | 6960 | 1837 |
| 310 | 20250514 | 150300 | 2068431880 | 6980 | 6970 | 6980 | 6970 | 223 |
| 311 | 20250514 | 150200 | 2066876030 | 6970 | 6970 | 6970 | 6970 | 101 |
| 312 | 20250514 | 150100 | 2066172060 | 6980 | 6980 | 6980 | 6980 | 49 |
| 313 | 20250514 | 150000 | 2065830040 | 7000 | 7000 | 7000 | 6980 | 5468 |
| 314 | 20250514 | 145900 | 2027617480 | 7000 | 7010 | 7010 | 7000 | 502 |
| 315 | 20250514 | 145800 | 2024103460 | 7000 | 7010 | 7010 | 7000 | 110 |
| 316 | 20250514 | 145700 | 2023333420 | 7000 | 7005 | 7010 | 7000 | 201 |
| 317 | 20250514 | 145600 | 2021926360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 318 | 20250514 | 145500 | 2021926360 | 7010 | 6990 | 7010 | 6990 | 200 |
| 319 | 20250514 | 145400 | 2020528340 | 6990 | 7010 | 7010 | 6990 | 303 |
| 320 | 20250514 | 145300 | 2018410320 | 7000 | 7000 | 7010 | 7000 | 1985 |
| 321 | 20250514 | 145200 | 2004515260 | 7000 | 6990 | 7000 | 6990 | 201 |
| 322 | 20250514 | 145100 | 2003110260 | 7000 | 6960 | 7000 | 6960 | 2151 |
| 323 | 20250514 | 145000 | 1988100360 | 6970 | 6970 | 6970 | 6970 | 41 |
| 324 | 20250514 | 144900 | 1987814590 | 6970 | 6970 | 6970 | 6960 | 512 |
| 325 | 20250514 | 144800 | 1984246020 | 6970 | 6990 | 6990 | 6970 | 145 |
| 326 | 20250514 | 144700 | 1983233950 | 6990 | 6970 | 6990 | 6970 | 241 |
| 327 | 20250514 | 144600 | 1981549400 | 6990 | 6980 | 6990 | 6970 | 27 |
| 328 | 20250514 | 144500 | 1981361130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 329 | 20250514 | 144400 | 1981361130 | 6990 | 7000 | 7000 | 6990 | 31 |
| 330 | 20250514 | 144300 | 1981144430 | 6990 | 6980 | 7000 | 6980 | 43 |
| 331 | 20250514 | 144200 | 1980844250 | 7000 | 7000 | 7000 | 7000 | 0 |
| 332 | 20250514 | 144100 | 1980844250 | 7000 | 7000 | 7000 | 7000 | 0 |
| 333 | 20250514 | 144000 | 1980844250 | 7000 | 7000 | 7000 | 7000 | 0 |
| 334 | 20250514 | 143900 | 1980844250 | 7000 | 6980 | 7000 | 6970 | 123 |
| 335 | 20250514 | 143800 | 1979986100 | 7000 | 7000 | 7000 | 7000 | 5 |
| 336 | 20250514 | 143700 | 1979951100 | 7000 | 7000 | 7000 | 7000 | 0 |
| 337 | 20250514 | 143600 | 1979951100 | 7000 | 6980 | 7000 | 6980 | 2 |
| 338 | 20250514 | 143500 | 1979937120 | 6980 | 6980 | 6980 | 6980 | 0 |
| 339 | 20250514 | 143400 | 1979937120 | 6980 | 7000 | 7000 | 6980 | 90 |
| 340 | 20250514 | 143300 | 1979308720 | 6980 | 7010 | 7010 | 6980 | 1553 |
| 341 | 20250514 | 143200 | 1968450270 | 7010 | 7010 | 7010 | 7010 | 53 |
| 342 | 20250514 | 143100 | 1968078740 | 7010 | 7000 | 7010 | 7000 | 34 |
| 343 | 20250514 | 143000 | 1967840670 | 7000 | 7010 | 7010 | 7000 | 102 |
| 344 | 20250514 | 142900 | 1967126260 | 7000 | 7010 | 7010 | 7000 | 756 |
| 345 | 20250514 | 142800 | 1961833780 | 7000 | 7000 | 7000 | 7000 | 0 |
| 346 | 20250514 | 142700 | 1961833780 | 7000 | 7000 | 7000 | 7000 | 0 |
| 347 | 20250514 | 142600 | 1961833780 | 7000 | 7000 | 7000 | 7000 | 0 |
| 348 | 20250514 | 142500 | 1961833780 | 7000 | 7010 | 7010 | 7000 | 371 |
| 349 | 20250514 | 142400 | 1959235230 | 7010 | 7020 | 7020 | 7010 | 127 |
| 350 | 20250514 | 142300 | 1958344640 | 7000 | 7000 | 7000 | 7000 | 387 |
| 351 | 20250514 | 142200 | 1955635640 | 7000 | 7000 | 7000 | 7000 | 532 |
| 352 | 20250514 | 142100 | 1951911640 | 7000 | 7020 | 7020 | 7000 | 57 |
| 353 | 20250514 | 142000 | 1951511540 | 7020 | 7020 | 7020 | 7010 | 5 |
| 354 | 20250514 | 141900 | 1951476450 | 7020 | 7010 | 7020 | 7010 | 2997 |
| 355 | 20250514 | 141800 | 1930449060 | 7010 | 7010 | 7010 | 7010 | 248 |
| 356 | 20250514 | 141700 | 1928710580 | 7010 | 7020 | 7020 | 7010 | 133 |
| 357 | 20250514 | 141600 | 1927777170 | 7020 | 7010 | 7020 | 7010 | 342 |
| 358 | 20250514 | 141500 | 1925379130 | 7010 | 7010 | 7010 | 7000 | 82 |
| 359 | 20250514 | 141400 | 1924804520 | 7010 | 7010 | 7010 | 7010 | 6 |
| 360 | 20250514 | 141300 | 1924762460 | 7010 | 7010 | 7010 | 7010 | 59 |
| 361 | 20250514 | 141200 | 1924348870 | 7010 | 7000 | 7010 | 7000 | 1966 |
| 362 | 20250514 | 141100 | 1910585570 | 6990 | 6990 | 6990 | 6990 | 100 |
| 363 | 20250514 | 141000 | 1909886570 | 6990 | 7000 | 7000 | 6990 | 72 |
| 364 | 20250514 | 140900 | 1909383270 | 7000 | 7000 | 7000 | 6990 | 130 |
| 365 | 20250514 | 140800 | 1908473500 | 7000 | 7000 | 7000 | 7000 | 59 |
| 366 | 20250514 | 140700 | 1908060500 | 7000 | 6990 | 7000 | 6990 | 69 |
| 367 | 20250514 | 140600 | 1907577620 | 7000 | 7000 | 7000 | 7000 | 59 |
| 368 | 20250514 | 140500 | 1907164620 | 7000 | 7000 | 7000 | 7000 | 69 |
| 369 | 20250514 | 140400 | 1906681620 | 7000 | 7000 | 7000 | 6980 | 125 |
| 370 | 20250514 | 140300 | 1905807950 | 7000 | 7000 | 7000 | 7000 | 5 |
| 371 | 20250514 | 140200 | 1905772950 | 7000 | 7000 | 7000 | 7000 | 80 |
| 372 | 20250514 | 140100 | 1905212950 | 7000 | 7000 | 7000 | 6980 | 60 |
| 373 | 20250514 | 140000 | 1904792970 | 7000 | 7000 | 7000 | 7000 | 54 |
| 374 | 20250514 | 135900 | 1904414970 | 7000 | 6970 | 7000 | 6970 | 262 |
| 375 | 20250514 | 135800 | 1902585930 | 6970 | 6970 | 6970 | 6970 | 5 |
| 376 | 20250514 | 135700 | 1902551080 | 6990 | 7000 | 7000 | 6990 | 55 |
| 377 | 20250514 | 135600 | 1902166620 | 6990 | 6970 | 6990 | 6970 | 229 |
| 378 | 20250514 | 135500 | 1900568550 | 6970 | 6980 | 6980 | 6970 | 600 |
| 379 | 20250514 | 135400 | 1896384190 | 6980 | 6980 | 6980 | 6980 | 0 |
| 380 | 20250514 | 135300 | 1896384190 | 6980 | 6980 | 6980 | 6980 | 200 |
| 381 | 20250514 | 135200 | 1894988190 | 6990 | 6990 | 6990 | 6980 | 868 |
| 382 | 20250514 | 135100 | 1888925950 | 6990 | 6990 | 6990 | 6990 | 75 |
| 383 | 20250514 | 135000 | 1888401700 | 6990 | 6990 | 6990 | 6990 | 75 |
| 384 | 20250514 | 134900 | 1887877450 | 6990 | 6995 | 7000 | 6990 | 143 |
| 385 | 20250514 | 134800 | 1886877585 | 6995 | 7000 | 7000 | 6990 | 68 |
| 386 | 20250514 | 134700 | 1886401670 | 7000 | 6990 | 7000 | 6990 | 160 |
| 387 | 20250514 | 134600 | 1885283220 | 7000 | 7000 | 7000 | 7000 | 54 |
| 388 | 20250514 | 134500 | 1884905220 | 7000 | 6990 | 7000 | 6980 | 1700 |
| 389 | 20250514 | 134400 | 1873036410 | 7000 | 7000 | 7000 | 6980 | 574 |
| 390 | 20250514 | 134300 | 1869026410 | 7000 | 7010 | 7010 | 7000 | 108 |
| 391 | 20250514 | 134200 | 1868269870 | 7010 | 7010 | 7010 | 7010 | 0 |
| 392 | 20250514 | 134100 | 1868269870 | 7010 | 7010 | 7010 | 7010 | 121 |
| 393 | 20250514 | 134000 | 1867421660 | 7010 | 7010 | 7010 | 7010 | 51 |
| 394 | 20250514 | 133900 | 1867064150 | 7000 | 7010 | 7010 | 7000 | 912 |
| 395 | 20250514 | 133800 | 1860680050 | 7000 | 7030 | 7030 | 7000 | 224 |
| 396 | 20250514 | 133700 | 1859110250 | 7000 | 7020 | 7020 | 7000 | 100 |
| 397 | 20250514 | 133600 | 1858409170 | 7020 | 7020 | 7020 | 7020 | 0 |
| 398 | 20250514 | 133500 | 1858409170 | 7020 | 7020 | 7020 | 7020 | 78 |
| 399 | 20250514 | 133400 | 1857861610 | 7020 | 6990 | 7020 | 6990 | 195 |
| 400 | 20250514 | 133300 | 1856493940 | 7020 | 6990 | 7020 | 6980 | 11404 |
| 401 | 20250514 | 133200 | 1776871900 | 6990 | 6990 | 6990 | 6990 | 10 |
| 402 | 20250514 | 133100 | 1776802000 | 6990 | 7030 | 7030 | 6990 | 55 |
| 403 | 20250514 | 133000 | 1776415850 | 7020 | 7020 | 7020 | 7020 | 111 |
| 404 | 20250514 | 132900 | 1775636630 | 7000 | 6980 | 7000 | 6980 | 1807 |
| 405 | 20250514 | 132800 | 1762994270 | 6980 | 6980 | 6980 | 6980 | 896 |
| 406 | 20250514 | 132700 | 1756740190 | 6980 | 7000 | 7000 | 6980 | 1342 |
| 407 | 20250514 | 132600 | 1747363000 | 7000 | 7010 | 7010 | 7000 | 374 |
| 408 | 20250514 | 132500 | 1744744460 | 7020 | 7000 | 7020 | 7000 | 6112 |
| 409 | 20250514 | 132400 | 1701888290 | 7000 | 6990 | 7000 | 6990 | 2009 |
| 410 | 20250514 | 132300 | 1687826570 | 6990 | 6990 | 6990 | 6990 | 64 |
| 411 | 20250514 | 132200 | 1687379210 | 6990 | 7000 | 7000 | 6990 | 306 |
| 412 | 20250514 | 132100 | 1685238660 | 6990 | 6990 | 6990 | 6990 | 287 |
| 413 | 20250514 | 132000 | 1683232530 | 6990 | 6990 | 6990 | 6990 | 103 |
| 414 | 20250514 | 131900 | 1682512560 | 6990 | 6990 | 6990 | 6990 | 7 |
| 415 | 20250514 | 131800 | 1682463630 | 7000 | 7000 | 7000 | 7000 | 75 |
| 416 | 20250514 | 131700 | 1681938630 | 7000 | 7000 | 7000 | 7000 | 86 |
| 417 | 20250514 | 131600 | 1681336630 | 7000 | 7020 | 7020 | 7000 | 211 |
| 418 | 20250514 | 131500 | 1679858570 | 7000 | 6990 | 7000 | 6990 | 22 |
| 419 | 20250514 | 131400 | 1679704780 | 6990 | 7010 | 7010 | 6990 | 295 |
| 420 | 20250514 | 131300 | 1677642690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 421 | 20250514 | 131200 | 1677642690 | 6990 | 6990 | 6990 | 6990 | 200 |
| 422 | 20250514 | 131100 | 1676244690 | 7010 | 7010 | 7010 | 6990 | 177 |
| 423 | 20250514 | 131000 | 1675006020 | 6990 | 6990 | 6990 | 6990 | 0 |
| 424 | 20250514 | 130900 | 1675006020 | 6990 | 6990 | 6990 | 6990 | 0 |
| 425 | 20250514 | 130800 | 1675006020 | 6990 | 7000 | 7020 | 6990 | 1910 |
| 426 | 20250514 | 130700 | 1661626030 | 7000 | 7000 | 7000 | 7000 | 200 |
| 427 | 20250514 | 130600 | 1660226030 | 7010 | 7000 | 7010 | 7000 | 792 |
| 428 | 20250514 | 130500 | 1654679300 | 7000 | 7005 | 7005 | 7000 | 100 |
| 429 | 20250514 | 130400 | 1653978805 | 7000 | 6995 | 7000 | 6995 | 574 |
| 430 | 20250514 | 130300 | 1649961980 | 6990 | 6975 | 6990 | 6975 | 879 |
| 431 | 20250514 | 130200 | 1643827570 | 6980 | 6975 | 6980 | 6975 | 91 |
| 432 | 20250514 | 130100 | 1643192570 | 6965 | 6960 | 6965 | 6960 | 379 |
| 433 | 20250514 | 130000 | 1640553230 | 6960 | 6960 | 6960 | 6950 | 27 |
| 434 | 20250514 | 125900 | 1640365350 | 6960 | 6980 | 6980 | 6950 | 3613 |
| 435 | 20250514 | 125800 | 1615252240 | 6980 | 6990 | 7000 | 6980 | 257 |
| 436 | 20250514 | 125700 | 1613456270 | 6990 | 7000 | 7000 | 6990 | 107 |
| 437 | 20250514 | 125600 | 1612708140 | 7000 | 6990 | 7000 | 6990 | 143 |
| 438 | 20250514 | 125500 | 1611707280 | 6980 | 6980 | 6980 | 6980 | 320 |
| 439 | 20250514 | 125400 | 1609473680 | 6980 | 6980 | 6980 | 6980 | 324 |
| 440 | 20250514 | 125300 | 1607212160 | 6980 | 6960 | 6980 | 6960 | 1195 |
| 441 | 20250514 | 125200 | 1598891980 | 6980 | 6980 | 6980 | 6980 | 59 |
| 442 | 20250514 | 125100 | 1598480160 | 6960 | 6970 | 6980 | 6960 | 1528 |
| 443 | 20250514 | 125000 | 1587832020 | 6970 | 6990 | 6990 | 6970 | 760 |
| 444 | 20250514 | 124900 | 1582528930 | 7000 | 7030 | 7030 | 7000 | 3023 |
| 445 | 20250514 | 124800 | 1561319950 | 7020 | 7010 | 7040 | 7010 | 3486 |
| 446 | 20250514 | 124700 | 1536830080 | 7010 | 7010 | 7010 | 7010 | 1000 |
| 447 | 20250514 | 124600 | 1529820080 | 7010 | 7010 | 7010 | 7010 | 1299 |
| 448 | 20250514 | 124500 | 1520714090 | 7010 | 7000 | 7010 | 7000 | 76 |
| 449 | 20250514 | 124400 | 1520181340 | 7010 | 7010 | 7020 | 7010 | 1136 |
| 450 | 20250514 | 124300 | 1512217430 | 7010 | 7010 | 7030 | 6990 | 2669 |
| 451 | 20250514 | 124200 | 1493496240 | 7010 | 7000 | 7010 | 6990 | 1735 |
| 452 | 20250514 | 124100 | 1481356450 | 7000 | 7010 | 7020 | 7000 | 3468 |
| 453 | 20250514 | 124000 | 1457047840 | 7010 | 7000 | 7020 | 7000 | 2103 |
| 454 | 20250514 | 123900 | 1442309850 | 7010 | 7010 | 7030 | 6990 | 1999 |
| 455 | 20250514 | 123800 | 1428292270 | 7010 | 6960 | 7010 | 6960 | 4662 |
| 456 | 20250514 | 123700 | 1395682450 | 6970 | 6950 | 6970 | 6950 | 1613 |
| 457 | 20250514 | 123600 | 1384470840 | 6950 | 6940 | 6950 | 6940 | 73 |
| 458 | 20250514 | 123500 | 1383963590 | 6940 | 6940 | 6940 | 6930 | 1080 |
| 459 | 20250514 | 123400 | 1376477820 | 6940 | 6980 | 6990 | 6940 | 377 |
| 460 | 20250514 | 123300 | 1373853980 | 6940 | 6930 | 6990 | 6920 | 3430 |
| 461 | 20250514 | 123200 | 1349944310 | 6940 | 6940 | 6960 | 6940 | 303 |
| 462 | 20250514 | 123100 | 1347841430 | 6950 | 6970 | 6980 | 6950 | 1153 |
| 463 | 20250514 | 123000 | 1339804150 | 6970 | 6920 | 6970 | 6920 | 2706 |
| 464 | 20250514 | 122900 | 1321021540 | 6920 | 6880 | 6920 | 6880 | 2517 |
| 465 | 20250514 | 122800 | 1303671020 | 6870 | 6890 | 6910 | 6870 | 17 |
| 466 | 20250514 | 122700 | 1303554070 | 6890 | 6890 | 6910 | 6890 | 3632 |
| 467 | 20250514 | 122600 | 1278518520 | 6900 | 6890 | 6900 | 6890 | 920 |
| 468 | 20250514 | 122500 | 1272170710 | 6890 | 6880 | 6900 | 6880 | 968 |
| 469 | 20250514 | 122400 | 1265505790 | 6880 | 6880 | 6880 | 6880 | 30 |
| 470 | 20250514 | 122300 | 1265299390 | 6900 | 6890 | 6900 | 6890 | 1525 |
| 471 | 20250514 | 122200 | 1254777080 | 6880 | 6900 | 6900 | 6880 | 106 |
| 472 | 20250514 | 122100 | 1254046820 | 6900 | 6890 | 6900 | 6890 | 55 |
| 473 | 20250514 | 122000 | 1253667820 | 6890 | 6900 | 6900 | 6890 | 391 |
| 474 | 20250514 | 121900 | 1250969930 | 6920 | 6920 | 6920 | 6920 | 0 |
| 475 | 20250514 | 121800 | 1250969930 | 6920 | 6900 | 6920 | 6900 | 1310 |
| 476 | 20250514 | 121700 | 1241924070 | 6900 | 6900 | 6900 | 6900 | 11 |
| 477 | 20250514 | 121600 | 1241848170 | 6900 | 6870 | 6900 | 6870 | 1020 |
| 478 | 20250514 | 121500 | 1234814150 | 6900 | 6880 | 6900 | 6880 | 3125 |
| 479 | 20250514 | 121400 | 1213266960 | 6870 | 6840 | 6870 | 6840 | 2719 |
| 480 | 20250514 | 121300 | 1194625360 | 6840 | 6840 | 6840 | 6840 | 0 |
| 481 | 20250514 | 121200 | 1194625360 | 6840 | 6830 | 6840 | 6830 | 494 |
| 482 | 20250514 | 121100 | 1191247330 | 6810 | 6810 | 6810 | 6810 | 14 |
| 483 | 20250514 | 121000 | 1191151990 | 6810 | 6810 | 6820 | 6810 | 112 |
| 484 | 20250514 | 120900 | 1190389260 | 6810 | 6820 | 6820 | 6810 | 706 |
| 485 | 20250514 | 120800 | 1185581210 | 6820 | 6820 | 6820 | 6820 | 1 |
| 486 | 20250514 | 120700 | 1185574390 | 6830 | 6840 | 6840 | 6830 | 171 |
| 487 | 20250514 | 120600 | 1184405590 | 6840 | 6840 | 6840 | 6840 | 16 |
| 488 | 20250514 | 120500 | 1184296150 | 6820 | 6820 | 6820 | 6820 | 116 |
| 489 | 20250514 | 120400 | 1183505030 | 6830 | 6810 | 6830 | 6810 | 651 |
| 490 | 20250514 | 120300 | 1179058900 | 6830 | 6830 | 6830 | 6830 | 19 |
| 491 | 20250514 | 120200 | 1178929130 | 6820 | 6820 | 6820 | 6820 | 0 |
| 492 | 20250514 | 120100 | 1178929130 | 6820 | 6810 | 6820 | 6810 | 828 |
| 493 | 20250514 | 120000 | 1173282760 | 6820 | 6820 | 6820 | 6820 | 43 |
| 494 | 20250514 | 115900 | 1172989500 | 6830 | 6810 | 6830 | 6810 | 100 |
| 495 | 20250514 | 115800 | 1172307880 | 6830 | 6810 | 6830 | 6810 | 589 |
| 496 | 20250514 | 115700 | 1168296650 | 6830 | 6830 | 6830 | 6830 | 40 |
| 497 | 20250514 | 115600 | 1168023450 | 6810 | 6810 | 6810 | 6810 | 15 |
| 498 | 20250514 | 115500 | 1167921300 | 6810 | 6810 | 6810 | 6810 | 0 |
| 499 | 20250514 | 115400 | 1167921300 | 6810 | 6810 | 6810 | 6810 | 10 |
| 500 | 20250514 | 115300 | 1167853200 | 6810 | 6810 | 6810 | 6810 | 465 |
| 501 | 20250514 | 115200 | 1164686550 | 6810 | 6810 | 6810 | 6810 | 124 |
| 502 | 20250514 | 115100 | 1163842110 | 6830 | 6810 | 6830 | 6810 | 791 |
| 503 | 20250514 | 115000 | 1158448970 | 6810 | 6810 | 6810 | 6810 | 147 |
| 504 | 20250514 | 114900 | 1157447900 | 6810 | 6810 | 6810 | 6810 | 0 |
| 505 | 20250514 | 114800 | 1157447900 | 6810 | 6810 | 6810 | 6810 | 0 |
| 506 | 20250514 | 114700 | 1157447900 | 6810 | 6810 | 6810 | 6810 | 0 |
| 507 | 20250514 | 114600 | 1157447900 | 6810 | 6820 | 6820 | 6810 | 220 |
| 508 | 20250514 | 114500 | 1155948820 | 6810 | 6810 | 6810 | 6810 | 0 |
| 509 | 20250514 | 114400 | 1155948820 | 6810 | 6810 | 6810 | 6810 | 98 |
| 510 | 20250514 | 114300 | 1155281440 | 6810 | 6850 | 6850 | 6810 | 102 |
| 511 | 20250514 | 114200 | 1154586750 | 6810 | 6820 | 6840 | 6810 | 707 |
| 512 | 20250514 | 114100 | 1149759100 | 6820 | 6820 | 6820 | 6820 | 2 |
| 513 | 20250514 | 114000 | 1149745460 | 6820 | 6830 | 6830 | 6820 | 1026 |
| 514 | 20250514 | 113900 | 1142740740 | 6850 | 6860 | 6860 | 6840 | 307 |
| 515 | 20250514 | 113800 | 1140639760 | 6860 | 6840 | 6860 | 6840 | 217 |
| 516 | 20250514 | 113700 | 1139153940 | 6840 | 6840 | 6840 | 6840 | 70 |
| 517 | 20250514 | 113600 | 1138675140 | 6860 | 6840 | 6860 | 6840 | 4372 |
| 518 | 20250514 | 113500 | 1108710750 | 6820 | 6820 | 6820 | 6820 | 55 |
| 519 | 20250514 | 113400 | 1108335650 | 6820 | 6820 | 6830 | 6810 | 1937 |
| 520 | 20250514 | 113300 | 1095136980 | 6820 | 6830 | 6830 | 6820 | 245 |
| 521 | 20250514 | 113200 | 1093464440 | 6820 | 6830 | 6850 | 6820 | 980 |
| 522 | 20250514 | 113100 | 1086771430 | 6830 | 6830 | 6850 | 6830 | 1470 |
| 523 | 20250514 | 113000 | 1076708980 | 6830 | 6850 | 6850 | 6830 | 1761 |
| 524 | 20250514 | 112900 | 1064666950 | 6850 | 6840 | 6850 | 6830 | 1407 |
| 525 | 20250514 | 112800 | 1055049040 | 6840 | 6840 | 6850 | 6840 | 1584 |
| 526 | 20250514 | 112700 | 1044204350 | 6840 | 6830 | 6840 | 6830 | 1035 |
| 527 | 20250514 | 112600 | 1037127950 | 6830 | 6840 | 6840 | 6830 | 432 |
| 528 | 20250514 | 112500 | 1034175260 | 6850 | 6830 | 6860 | 6830 | 11938 |
| 529 | 20250514 | 112400 | 952369210 | 6830 | 6830 | 6840 | 6830 | 1154 |
| 530 | 20250514 | 112300 | 944484560 | 6830 | 6830 | 6840 | 6830 | 580 |
| 531 | 20250514 | 112200 | 940522560 | 6800 | 6810 | 6820 | 6800 | 1416 |
| 532 | 20250514 | 112100 | 930878380 | 6810 | 6810 | 6810 | 6810 | 767 |
| 533 | 20250514 | 112000 | 925655110 | 6800 | 6810 | 6810 | 6800 | 250 |
| 534 | 20250514 | 111900 | 923954640 | 6810 | 6810 | 6820 | 6810 | 622 |
| 535 | 20250514 | 111800 | 919718810 | 6810 | 6820 | 6820 | 6810 | 1556 |
| 536 | 20250514 | 111700 | 909107890 | 6820 | 6810 | 6820 | 6800 | 608 |
| 537 | 20250514 | 111600 | 904970360 | 6820 | 6810 | 6820 | 6810 | 42 |
| 538 | 20250514 | 111500 | 904684290 | 6820 | 6810 | 6830 | 6810 | 1187 |
| 539 | 20250514 | 111400 | 896588960 | 6800 | 6810 | 6810 | 6790 | 150 |
| 540 | 20250514 | 111300 | 895568360 | 6800 | 6770 | 6820 | 6770 | 6049 |
| 541 | 20250514 | 111200 | 854499810 | 6770 | 6770 | 6770 | 6760 | 874 |
| 542 | 20250514 | 111100 | 848590790 | 6760 | 6770 | 6770 | 6760 | 1262 |
| 543 | 20250514 | 111000 | 840048990 | 6770 | 6770 | 6770 | 6770 | 2 |
| 544 | 20250514 | 110900 | 840035450 | 6770 | 6750 | 6770 | 6740 | 3403 |
| 545 | 20250514 | 110800 | 817047720 | 6750 | 6740 | 6750 | 6740 | 51 |
| 546 | 20250514 | 110700 | 816703970 | 6750 | 6740 | 6750 | 6740 | 30 |
| 547 | 20250514 | 110600 | 816501740 | 6720 | 6730 | 6730 | 6720 | 238 |
| 548 | 20250514 | 110500 | 814900150 | 6730 | 6730 | 6730 | 6730 | 4 |
| 549 | 20250514 | 110400 | 814873230 | 6730 | 6720 | 6730 | 6720 | 3 |
| 550 | 20250514 | 110300 | 814853050 | 6720 | 6720 | 6720 | 6720 | 506 |
| 551 | 20250514 | 110200 | 811452730 | 6720 | 6710 | 6720 | 6710 | 2351 |
| 552 | 20250514 | 110100 | 795677510 | 6690 | 6690 | 6690 | 6690 | 20 |
| 553 | 20250514 | 110000 | 795543710 | 6720 | 6710 | 6750 | 6660 | 1419 |
| 554 | 20250514 | 105900 | 786024390 | 6710 | 6710 | 6720 | 6710 | 939 |
| 555 | 20250514 | 105800 | 779723590 | 6720 | 6720 | 6720 | 6720 | 19 |
| 556 | 20250514 | 105700 | 779595910 | 6720 | 6730 | 6730 | 6720 | 227 |
| 557 | 20250514 | 105600 | 778070220 | 6740 | 6740 | 6740 | 6740 | 0 |
| 558 | 20250514 | 105500 | 778070220 | 6740 | 6750 | 6750 | 6740 | 208 |
| 559 | 20250514 | 105400 | 776666300 | 6750 | 6730 | 6750 | 6730 | 400 |
| 560 | 20250514 | 105300 | 773971390 | 6730 | 6730 | 6730 | 6730 | 1 |
| 561 | 20250514 | 105200 | 773964660 | 6720 | 6710 | 6720 | 6710 | 1018 |
| 562 | 20250514 | 105100 | 767125920 | 6690 | 6690 | 6690 | 6690 | 0 |
| 563 | 20250514 | 105000 | 767125920 | 6690 | 6690 | 6690 | 6690 | 0 |
| 564 | 20250514 | 104900 | 767125920 | 6690 | 6670 | 6690 | 6670 | 779 |
| 565 | 20250514 | 104800 | 761920280 | 6670 | 6680 | 6680 | 6670 | 20 |
| 566 | 20250514 | 104700 | 761786800 | 6680 | 6670 | 6680 | 6670 | 282 |
| 567 | 20250514 | 104600 | 759904040 | 6680 | 6680 | 6680 | 6680 | 10 |
| 568 | 20250514 | 104500 | 759837240 | 6680 | 6680 | 6680 | 6675 | 610 |
| 569 | 20250514 | 104400 | 755765300 | 6690 | 6670 | 6690 | 6670 | 631 |
| 570 | 20250514 | 104300 | 751556510 | 6690 | 6690 | 6690 | 6690 | 299 |
| 571 | 20250514 | 104200 | 749556200 | 6690 | 6670 | 6690 | 6670 | 1428 |
| 572 | 20250514 | 104100 | 740021120 | 6670 | 6670 | 6670 | 6670 | 205 |
| 573 | 20250514 | 104000 | 738653770 | 6670 | 6690 | 6690 | 6670 | 635 |
| 574 | 20250514 | 103900 | 734415620 | 6690 | 6680 | 6690 | 6670 | 867 |
| 575 | 20250514 | 103800 | 728632500 | 6680 | 6680 | 6680 | 6680 | 111 |
| 576 | 20250514 | 103700 | 727891020 | 6690 | 6690 | 6690 | 6690 | 0 |
| 577 | 20250514 | 103600 | 727891020 | 6690 | 6680 | 6690 | 6680 | 113 |
| 578 | 20250514 | 103500 | 727136050 | 6690 | 6690 | 6690 | 6690 | 1 |
| 579 | 20250514 | 103400 | 727129360 | 6680 | 6680 | 6680 | 6680 | 801 |
| 580 | 20250514 | 103300 | 721778680 | 6680 | 6680 | 6680 | 6680 | 30 |
| 581 | 20250514 | 103200 | 721578280 | 6690 | 6720 | 6720 | 6690 | 796 |
| 582 | 20250514 | 103100 | 716251690 | 6720 | 6710 | 6720 | 6700 | 1781 |
| 583 | 20250514 | 103000 | 704315870 | 6720 | 6720 | 6720 | 6720 | 150 |
| 584 | 20250514 | 102900 | 703307870 | 6720 | 6720 | 6720 | 6720 | 170 |
| 585 | 20250514 | 102800 | 702165470 | 6710 | 6720 | 6720 | 6710 | 17 |
| 586 | 20250514 | 102700 | 702051330 | 6720 | 6710 | 6720 | 6700 | 367 |
| 587 | 20250514 | 102600 | 699590270 | 6710 | 6710 | 6710 | 6710 | 54 |
| 588 | 20250514 | 102500 | 699227930 | 6710 | 6720 | 6720 | 6700 | 721 |
| 589 | 20250514 | 102400 | 694392430 | 6720 | 6710 | 6720 | 6710 | 72 |
| 590 | 20250514 | 102300 | 693909300 | 6750 | 6750 | 6750 | 6730 | 13640 |
| 591 | 20250514 | 102200 | 601967030 | 6780 | 6780 | 6790 | 6760 | 1528 |
| 592 | 20250514 | 102100 | 591609740 | 6780 | 6740 | 6780 | 6740 | 3378 |
| 593 | 20250514 | 102000 | 568768820 | 6740 | 6710 | 6740 | 6710 | 2186 |
| 594 | 20250514 | 101900 | 554050690 | 6710 | 6700 | 6710 | 6700 | 101 |
| 595 | 20250514 | 101800 | 553373670 | 6700 | 6700 | 6700 | 6700 | 1 |
| 596 | 20250514 | 101700 | 553366970 | 6690 | 6710 | 6710 | 6690 | 927 |
| 597 | 20250514 | 101600 | 547159630 | 6710 | 6710 | 6710 | 6710 | 0 |
| 598 | 20250514 | 101500 | 547159630 | 6710 | 6730 | 6730 | 6710 | 781 |
| 599 | 20250514 | 101400 | 541909080 | 6740 | 6730 | 6740 | 6730 | 702 |
| 600 | 20250514 | 101300 | 537184600 | 6730 | 6730 | 6730 | 6730 | 1003 |
| 601 | 20250514 | 101200 | 530434410 | 6700 | 6700 | 6700 | 6700 | 0 |
| 602 | 20250514 | 101100 | 530434410 | 6700 | 6750 | 6770 | 6700 | 2671 |
| 603 | 20250514 | 101000 | 512443230 | 6750 | 6750 | 6750 | 6750 | 310 |
| 604 | 20250514 | 100900 | 510350730 | 6750 | 6700 | 6750 | 6700 | 149 |
| 605 | 20250514 | 100800 | 509345380 | 6690 | 6700 | 6750 | 6690 | 7590 |
| 606 | 20250514 | 100700 | 458479600 | 6690 | 6690 | 6690 | 6690 | 200 |
| 607 | 20250514 | 100600 | 457141600 | 6700 | 6660 | 6700 | 6660 | 4568 |
| 608 | 20250514 | 100500 | 426647170 | 6640 | 6640 | 6650 | 6640 | 998 |
| 609 | 20250514 | 100400 | 420014790 | 6640 | 6640 | 6640 | 6640 | 736 |
| 610 | 20250514 | 100300 | 415127750 | 6640 | 6640 | 6640 | 6640 | 20 |
| 611 | 20250514 | 100200 | 414994950 | 6650 | 6640 | 6650 | 6640 | 954 |
| 612 | 20250514 | 100100 | 408659860 | 6640 | 6650 | 6660 | 6640 | 424 |
| 613 | 20250514 | 100000 | 405841950 | 6640 | 6650 | 6650 | 6640 | 75 |
| 614 | 20250514 | 095900 | 405343300 | 6640 | 6650 | 6660 | 6640 | 774 |
| 615 | 20250514 | 095800 | 400194380 | 6640 | 6650 | 6650 | 6640 | 350 |
| 616 | 20250514 | 095700 | 397867080 | 6630 | 6650 | 6650 | 6630 | 128 |
| 617 | 20250514 | 095600 | 397016120 | 6650 | 6650 | 6650 | 6650 | 38 |
| 618 | 20250514 | 095500 | 396763420 | 6660 | 6640 | 6660 | 6640 | 490 |
| 619 | 20250514 | 095400 | 393505190 | 6640 | 6640 | 6640 | 6630 | 32 |
| 620 | 20250514 | 095300 | 393292920 | 6650 | 6630 | 6650 | 6630 | 20 |
| 621 | 20250514 | 095200 | 393160240 | 6630 | 6630 | 6640 | 6630 | 227 |
| 622 | 20250514 | 095100 | 391653610 | 6620 | 6600 | 6620 | 6600 | 31 |
| 623 | 20250514 | 095000 | 391448810 | 6600 | 6600 | 6600 | 6600 | 22 |
| 624 | 20250514 | 094900 | 391303610 | 6630 | 6640 | 6640 | 6590 | 152 |
| 625 | 20250514 | 094800 | 390301840 | 6610 | 6640 | 6640 | 6610 | 11 |
| 626 | 20250514 | 094700 | 390229100 | 6640 | 6610 | 6640 | 6600 | 823 |
| 627 | 20250514 | 094600 | 384796320 | 6600 | 6610 | 6610 | 6600 | 578 |
| 628 | 20250514 | 094500 | 380978650 | 6640 | 6640 | 6640 | 6640 | 0 |
| 629 | 20250514 | 094400 | 380978650 | 6640 | 6640 | 6640 | 6610 | 171 |
| 630 | 20250514 | 094300 | 379847800 | 6640 | 6640 | 6640 | 6640 | 2 |
| 631 | 20250514 | 094200 | 379834520 | 6630 | 6630 | 6630 | 6630 | 50 |
| 632 | 20250514 | 094100 | 379503020 | 6590 | 6630 | 6630 | 6590 | 163 |
| 633 | 20250514 | 094000 | 378422650 | 6630 | 6640 | 6640 | 6540 | 9861 |
| 634 | 20250514 | 093900 | 313504950 | 6650 | 6650 | 6650 | 6650 | 13 |
| 635 | 20250514 | 093800 | 313418500 | 6640 | 6610 | 6640 | 6600 | 17324 |
| 636 | 20250514 | 093700 | 198459000 | 6610 | 6610 | 6610 | 6610 | 21 |
| 637 | 20250514 | 093600 | 198320190 | 6630 | 6620 | 6630 | 6610 | 114 |
| 638 | 20250514 | 093500 | 197565630 | 6620 | 6620 | 6620 | 6620 | 0 |
| 639 | 20250514 | 093400 | 197565630 | 6620 | 6620 | 6620 | 6620 | 10 |
| 640 | 20250514 | 093300 | 197499430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 641 | 20250514 | 093200 | 197499430 | 6630 | 6610 | 6630 | 6610 | 96 |
| 642 | 20250514 | 093100 | 196864030 | 6580 | 6590 | 6620 | 6580 | 1729 |
| 643 | 20250514 | 093000 | 185459190 | 6550 | 6570 | 6580 | 6550 | 473 |
| 644 | 20250514 | 092900 | 182349650 | 6540 | 6550 | 6550 | 6540 | 473 |
| 645 | 20250514 | 092800 | 179252330 | 6580 | 6550 | 6580 | 6550 | 114 |
| 646 | 20250514 | 092700 | 178505600 | 6550 | 6550 | 6580 | 6550 | 119 |
| 647 | 20250514 | 092600 | 177726120 | 6550 | 6550 | 6550 | 6550 | 639 |
| 648 | 20250514 | 092500 | 173540670 | 6550 | 6570 | 6570 | 6550 | 2 |
| 649 | 20250514 | 092400 | 173527550 | 6560 | 6560 | 6560 | 6540 | 1201 |
| 650 | 20250514 | 092300 | 165666560 | 6550 | 6580 | 6580 | 6550 | 1101 |
| 651 | 20250514 | 092200 | 158451950 | 6580 | 6580 | 6580 | 6580 | 100 |
| 652 | 20250514 | 092100 | 157793950 | 6580 | 6560 | 6580 | 6560 | 1805 |
| 653 | 20250514 | 092000 | 145952330 | 6560 | 6560 | 6560 | 6560 | 1658 |
| 654 | 20250514 | 091900 | 135075850 | 6560 | 6560 | 6560 | 6560 | 386 |
| 655 | 20250514 | 091800 | 132543690 | 6550 | 6590 | 6590 | 6550 | 259 |
| 656 | 20250514 | 091700 | 130845110 | 6600 | 6600 | 6600 | 6600 | 897 |
| 657 | 20250514 | 091600 | 124924910 | 6590 | 6600 | 6600 | 6580 | 192 |
| 658 | 20250514 | 091500 | 123660350 | 6600 | 6590 | 6600 | 6590 | 1091 |
| 659 | 20250514 | 091400 | 116470580 | 6590 | 6600 | 6600 | 6590 | 531 |
| 660 | 20250514 | 091300 | 112971280 | 6590 | 6600 | 6600 | 6590 | 457 |
| 661 | 20250514 | 091200 | 109955960 | 6590 | 6630 | 6630 | 6590 | 916 |
| 662 | 20250514 | 091100 | 103910500 | 6630 | 6620 | 6630 | 6600 | 102 |
| 663 | 20250514 | 091000 | 103237240 | 6600 | 6620 | 6640 | 6600 | 710 |
| 664 | 20250514 | 090900 | 98547790 | 6650 | 6630 | 6650 | 6630 | 408 |
| 665 | 20250514 | 090800 | 95835440 | 6620 | 6580 | 6620 | 6580 | 1952 |
| 666 | 20250514 | 090700 | 82952410 | 6580 | 6540 | 6580 | 6540 | 393 |
| 667 | 20250514 | 090600 | 80382110 | 6540 | 6580 | 6580 | 6540 | 1599 |
| 668 | 20250514 | 090500 | 69887210 | 6590 | 6620 | 6620 | 6580 | 2039 |
| 669 | 20250514 | 090400 | 56431710 | 6630 | 6610 | 6630 | 6600 | 2878 |
| 670 | 20250514 | 090300 | 37428070 | 6600 | 6640 | 6640 | 6600 | 644 |
| 671 | 20250514 | 090200 | 33168830 | 6640 | 6610 | 6640 | 6590 | 1610 |
| 672 | 20250514 | 090100 | 22538120 | 6630 | 6650 | 6650 | 6610 | 781 |
| 673 | 20250514 | 090000 | 17362800 | 6650 | 6620 | 6650 | 6620 | 2622 |