36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250514 | 202200 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 6615 |
| 3 | 20250514 | 202100 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 4 | 20250514 | 202000 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 5 | 20250514 | 201900 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 6 | 20250514 | 201800 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 7 | 20250514 | 201700 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 8 | 20250514 | 201600 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 9 | 20250514 | 201500 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 10 | 20250514 | 201400 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 11 | 20250514 | 201300 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 12 | 20250514 | 201200 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 13 | 20250514 | 201100 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 14 | 20250514 | 201000 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 15 | 20250514 | 200900 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 16 | 20250514 | 200800 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 17 | 20250514 | 200700 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 18 | 20250514 | 200600 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 19 | 20250514 | 200500 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 20 | 20250514 | 200400 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 21 | 20250514 | 200300 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 22 | 20250514 | 200200 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 23 | 20250514 | 200100 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 24 | 20250514 | 200000 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 25 | 20250514 | 195900 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 26 | 20250514 | 195800 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 27 | 20250514 | 195700 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 28 | 20250514 | 195600 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 29 | 20250514 | 195500 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 30 | 20250514 | 195400 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 31 | 20250514 | 195300 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 32 | 20250514 | 195200 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 6615 |
| 33 | 20250514 | 195100 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 34 | 20250514 | 195000 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 35 | 20250514 | 194900 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 36 | 20250514 | 194800 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 37 | 20250514 | 194700 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 38 | 20250514 | 194600 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 39 | 20250514 | 194500 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 40 | 20250514 | 194400 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 41 | 20250514 | 194300 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 42 | 20250514 | 194200 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 43 | 20250514 | 194100 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 44 | 20250514 | 194000 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 45 | 20250514 | 193900 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 46 | 20250514 | 193800 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 47 | 20250514 | 193700 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 48 | 20250514 | 193600 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 49 | 20250514 | 193500 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 50 | 20250514 | 193400 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 51 | 20250514 | 193300 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 52 | 20250514 | 193200 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 53 | 20250514 | 193100 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 54 | 20250514 | 193000 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 55 | 20250514 | 192900 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 56 | 20250514 | 192800 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 57 | 20250514 | 192700 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 58 | 20250514 | 192600 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 59 | 20250514 | 192500 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 60 | 20250514 | 192400 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 61 | 20250514 | 192300 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 62 | 20250514 | 192200 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 6615 |
| 63 | 20250514 | 192100 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 64 | 20250514 | 192000 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 65 | 20250514 | 191900 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 66 | 20250514 | 191800 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 67 | 20250514 | 191700 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 68 | 20250514 | 191600 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 69 | 20250514 | 191500 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 70 | 20250514 | 191400 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 71 | 20250514 | 191300 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 72 | 20250514 | 191200 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 73 | 20250514 | 191100 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 74 | 20250514 | 191000 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 75 | 20250514 | 190900 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 76 | 20250514 | 190800 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 77 | 20250514 | 190700 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 78 | 20250514 | 190600 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 79 | 20250514 | 190500 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 80 | 20250514 | 190400 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 81 | 20250514 | 190300 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 82 | 20250514 | 190200 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 83 | 20250514 | 190100 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 84 | 20250514 | 190000 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 85 | 20250514 | 185900 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 86 | 20250514 | 185800 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 87 | 20250514 | 185700 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 88 | 20250514 | 185600 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 89 | 20250514 | 185500 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 90 | 20250514 | 185400 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 91 | 20250514 | 185300 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 92 | 20250514 | 185200 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 6615 |
| 93 | 20250514 | 185100 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 94 | 20250514 | 185000 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 95 | 20250514 | 184900 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 96 | 20250514 | 184800 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 97 | 20250514 | 184700 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 98 | 20250514 | 184600 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 99 | 20250514 | 184500 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 100 | 20250514 | 184400 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 101 | 20250514 | 184300 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 102 | 20250514 | 184200 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 103 | 20250514 | 184100 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 104 | 20250514 | 184000 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 105 | 20250514 | 183900 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 106 | 20250514 | 183800 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 107 | 20250514 | 183700 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 108 | 20250514 | 183600 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 109 | 20250514 | 183500 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 110 | 20250514 | 183400 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 111 | 20250514 | 183300 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 112 | 20250514 | 183200 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 113 | 20250514 | 183100 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 114 | 20250514 | 183000 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 115 | 20250514 | 182900 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 116 | 20250514 | 182800 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 117 | 20250514 | 182700 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 118 | 20250514 | 182600 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 119 | 20250514 | 182500 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 120 | 20250514 | 182400 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 121 | 20250514 | 182300 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 122 | 20250514 | 182200 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 6615 |
| 123 | 20250514 | 182100 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 124 | 20250514 | 182000 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 125 | 20250514 | 181900 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 126 | 20250514 | 181800 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 127 | 20250514 | 181700 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 128 | 20250514 | 181600 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 129 | 20250514 | 181500 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 130 | 20250514 | 181400 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 131 | 20250514 | 181300 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 132 | 20250514 | 181200 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 133 | 20250514 | 181100 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 134 | 20250514 | 181000 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 135 | 20250514 | 180900 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 136 | 20250514 | 180800 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 137 | 20250514 | 180700 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 138 | 20250514 | 180600 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 139 | 20250514 | 180500 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 140 | 20250514 | 180400 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 141 | 20250514 | 180300 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 142 | 20250514 | 180200 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 143 | 20250514 | 180100 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 144 | 20250514 | 180000 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 145 | 20250514 | 175900 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 146 | 20250514 | 175800 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 147 | 20250514 | 175700 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 148 | 20250514 | 175600 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 149 | 20250514 | 175500 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 150 | 20250514 | 175400 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 151 | 20250514 | 175300 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 152 | 20250514 | 175200 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 6615 |
| 153 | 20250514 | 175100 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 154 | 20250514 | 175000 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 155 | 20250514 | 174900 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 156 | 20250514 | 174800 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 157 | 20250514 | 174700 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 158 | 20250514 | 174600 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 159 | 20250514 | 174500 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 160 | 20250514 | 174400 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 161 | 20250514 | 174300 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 162 | 20250514 | 174200 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 163 | 20250514 | 174100 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 164 | 20250514 | 174000 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 165 | 20250514 | 173900 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 166 | 20250514 | 173800 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 167 | 20250514 | 173700 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 168 | 20250514 | 173600 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 169 | 20250514 | 173500 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 170 | 20250514 | 173400 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 171 | 20250514 | 173300 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 172 | 20250514 | 173200 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 173 | 20250514 | 173100 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 174 | 20250514 | 173000 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 175 | 20250514 | 172900 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 176 | 20250514 | 172800 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 177 | 20250514 | 172700 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 178 | 20250514 | 172600 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 179 | 20250514 | 172500 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 180 | 20250514 | 172400 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 181 | 20250514 | 172300 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 182 | 20250514 | 172200 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 6615 |
| 183 | 20250514 | 172100 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 184 | 20250514 | 172000 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 185 | 20250514 | 171900 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 186 | 20250514 | 171800 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 187 | 20250514 | 171700 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 188 | 20250514 | 171600 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 189 | 20250514 | 171500 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 190 | 20250514 | 171400 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 191 | 20250514 | 171300 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 192 | 20250514 | 171200 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 193 | 20250514 | 171100 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 194 | 20250514 | 171000 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 195 | 20250514 | 170900 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 196 | 20250514 | 170800 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 197 | 20250514 | 170700 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 198 | 20250514 | 170600 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 199 | 20250514 | 170500 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 200 | 20250514 | 170400 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 201 | 20250514 | 170300 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 202 | 20250514 | 170200 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 203 | 20250514 | 170100 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 204 | 20250514 | 170000 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 205 | 20250514 | 165900 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 206 | 20250514 | 165800 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 207 | 20250514 | 165700 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 208 | 20250514 | 165600 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 209 | 20250514 | 165500 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 210 | 20250514 | 165400 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 211 | 20250514 | 165300 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 212 | 20250514 | 165200 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 6615 |
| 213 | 20250514 | 165100 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 214 | 20250514 | 165000 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 215 | 20250514 | 164900 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 216 | 20250514 | 164800 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 217 | 20250514 | 164700 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 218 | 20250514 | 164600 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 219 | 20250514 | 164500 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 220 | 20250514 | 164400 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 221 | 20250514 | 164300 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 222 | 20250514 | 164200 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 223 | 20250514 | 164100 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 224 | 20250514 | 164000 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 225 | 20250514 | 163900 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 226 | 20250514 | 163800 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 227 | 20250514 | 163700 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 228 | 20250514 | 163600 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 229 | 20250514 | 163500 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 230 | 20250514 | 163400 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 231 | 20250514 | 163300 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 232 | 20250514 | 163200 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 233 | 20250514 | 163100 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 234 | 20250514 | 163000 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 235 | 20250514 | 162900 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 236 | 20250514 | 162800 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 237 | 20250514 | 162700 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 238 | 20250514 | 162600 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 239 | 20250514 | 162500 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 240 | 20250514 | 162400 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 241 | 20250514 | 162300 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 242 | 20250514 | 162200 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 6615 |
| 243 | 20250514 | 162100 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 244 | 20250514 | 162000 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 245 | 20250514 | 161900 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 246 | 20250514 | 161800 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 247 | 20250514 | 161700 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 248 | 20250514 | 161600 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 249 | 20250514 | 161500 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 250 | 20250514 | 161400 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 251 | 20250514 | 161300 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 252 | 20250514 | 161200 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 253 | 20250514 | 161100 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 254 | 20250514 | 161000 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 255 | 20250514 | 160900 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 256 | 20250514 | 160800 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 257 | 20250514 | 160700 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 258 | 20250514 | 160600 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 259 | 20250514 | 160500 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 260 | 20250514 | 160400 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 261 | 20250514 | 160300 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 262 | 20250514 | 160200 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 263 | 20250514 | 160100 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 264 | 20250514 | 160000 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 265 | 20250514 | 155900 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 266 | 20250514 | 155800 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 267 | 20250514 | 155700 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 268 | 20250514 | 155600 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 269 | 20250514 | 155500 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 270 | 20250514 | 155400 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 271 | 20250514 | 155300 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 272 | 20250514 | 155200 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 6615 |
| 273 | 20250514 | 155100 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 274 | 20250514 | 155000 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 275 | 20250514 | 154900 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 276 | 20250514 | 154800 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 277 | 20250514 | 154700 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 278 | 20250514 | 154600 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 279 | 20250514 | 154500 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 280 | 20250514 | 154400 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 281 | 20250514 | 154300 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 282 | 20250514 | 154200 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 283 | 20250514 | 154100 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 284 | 20250514 | 154000 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 285 | 20250514 | 153900 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 286 | 20250514 | 153800 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 287 | 20250514 | 153700 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 288 | 20250514 | 153600 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 289 | 20250514 | 153500 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 290 | 20250514 | 153400 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 291 | 20250514 | 153300 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 292 | 20250514 | 153200 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 293 | 20250514 | 153100 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 294 | 20250514 | 153000 | 9687535300 | 32750 | 32750 | 32750 | 32750 | 6615 |
| 295 | 20250514 | 152900 | 9470894050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 296 | 20250514 | 152800 | 9470894050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 297 | 20250514 | 152700 | 9470894050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 298 | 20250514 | 152600 | 9470894050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 299 | 20250514 | 152500 | 9470894050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 300 | 20250514 | 152400 | 9470894050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 301 | 20250514 | 152300 | 9470894050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 302 | 20250514 | 152200 | 9470894050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 303 | 20250514 | 152100 | 9470894050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 304 | 20250514 | 152000 | 9470894050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 305 | 20250514 | 151900 | 9470894050 | 32550 | 32600 | 32600 | 32550 | 89 |
| 306 | 20250514 | 151800 | 9467996050 | 32600 | 32650 | 32650 | 32500 | 302 |
| 307 | 20250514 | 151700 | 9458162650 | 32650 | 32600 | 32650 | 32550 | 146 |
| 308 | 20250514 | 151600 | 9453397800 | 32550 | 32550 | 32600 | 32550 | 32 |
| 309 | 20250514 | 151500 | 9452355150 | 32500 | 32550 | 32650 | 32500 | 299 |
| 310 | 20250514 | 151400 | 9442620200 | 32550 | 32500 | 32550 | 32500 | 80 |
| 311 | 20250514 | 151300 | 9440019550 | 32550 | 32550 | 32550 | 32400 | 288 |
| 312 | 20250514 | 151200 | 9430675500 | 32600 | 32500 | 32600 | 32450 | 722 |
| 313 | 20250514 | 151100 | 9407152250 | 32450 | 32450 | 32600 | 32450 | 662 |
| 314 | 20250514 | 151000 | 9385608250 | 32500 | 32500 | 32500 | 32500 | 24 |
| 315 | 20250514 | 150900 | 9384828250 | 32500 | 32500 | 32550 | 32350 | 263 |
| 316 | 20250514 | 150800 | 9376304650 | 32500 | 32500 | 32550 | 32350 | 1638 |
| 317 | 20250514 | 150700 | 9323257500 | 32550 | 32600 | 32600 | 32550 | 25 |
| 318 | 20250514 | 150600 | 9322443450 | 32600 | 32450 | 32600 | 32450 | 67 |
| 319 | 20250514 | 150500 | 9320266000 | 32600 | 32550 | 32700 | 32450 | 642 |
| 320 | 20250514 | 150400 | 9299337700 | 32550 | 32550 | 32550 | 32450 | 341 |
| 321 | 20250514 | 150300 | 9288256550 | 32550 | 32500 | 32550 | 32500 | 123 |
| 322 | 20250514 | 150200 | 9284258300 | 32500 | 32500 | 32500 | 32450 | 133 |
| 323 | 20250514 | 150100 | 9279941200 | 32500 | 32550 | 32550 | 32450 | 83 |
| 324 | 20250514 | 150000 | 9277243200 | 32500 | 32550 | 32550 | 32450 | 98 |
| 325 | 20250514 | 145900 | 9274057650 | 32600 | 32450 | 32600 | 32400 | 275 |
| 326 | 20250514 | 145800 | 9265135050 | 32500 | 32550 | 32600 | 32450 | 306 |
| 327 | 20250514 | 145700 | 9255191850 | 32550 | 32400 | 32600 | 32400 | 29 |
| 328 | 20250514 | 145600 | 9254247250 | 32550 | 32500 | 32550 | 32400 | 401 |
| 329 | 20250514 | 145500 | 9241229550 | 32550 | 32450 | 32550 | 32400 | 396 |
| 330 | 20250514 | 145400 | 9228382550 | 32450 | 32550 | 32550 | 32450 | 467 |
| 331 | 20250514 | 145300 | 9213210950 | 32500 | 32500 | 32600 | 32450 | 398 |
| 332 | 20250514 | 145200 | 9200269700 | 32600 | 32700 | 32750 | 32600 | 495 |
| 333 | 20250514 | 145100 | 9184125050 | 32700 | 32600 | 32750 | 32600 | 182 |
| 334 | 20250514 | 145000 | 9178172450 | 32700 | 32650 | 32700 | 32650 | 92 |
| 335 | 20250514 | 144900 | 9175165500 | 32650 | 32700 | 32700 | 32650 | 161 |
| 336 | 20250514 | 144800 | 9169906200 | 32700 | 32650 | 32700 | 32600 | 349 |
| 337 | 20250514 | 144700 | 9158501500 | 32700 | 32500 | 32700 | 32500 | 747 |
| 338 | 20250514 | 144600 | 9134115100 | 32550 | 32550 | 32550 | 32550 | 40 |
| 339 | 20250514 | 144500 | 9132813100 | 32600 | 32500 | 32600 | 32400 | 1221 |
| 340 | 20250514 | 144400 | 9093141500 | 32500 | 32525 | 32525 | 32500 | 357 |
| 341 | 20250514 | 144300 | 9081536725 | 32500 | 32500 | 32525 | 32500 | 54 |
| 342 | 20250514 | 144200 | 9079781450 | 32550 | 32600 | 32600 | 32550 | 213 |
| 343 | 20250514 | 144100 | 9072843850 | 32600 | 32600 | 32600 | 32550 | 294 |
| 344 | 20250514 | 144000 | 9063267700 | 32600 | 32600 | 32650 | 32600 | 92 |
| 345 | 20250514 | 143900 | 9060264700 | 32650 | 32600 | 32650 | 32550 | 397 |
| 346 | 20250514 | 143800 | 9047322400 | 32600 | 32650 | 32650 | 32600 | 139 |
| 347 | 20250514 | 143700 | 9042785100 | 32600 | 32600 | 32650 | 32600 | 62 |
| 348 | 20250514 | 143600 | 9040763150 | 32550 | 32550 | 32650 | 32550 | 270 |
| 349 | 20250514 | 143500 | 9031964150 | 32550 | 32650 | 32650 | 32550 | 419 |
| 350 | 20250514 | 143400 | 9018308000 | 32700 | 32600 | 32700 | 32600 | 426 |
| 351 | 20250514 | 143300 | 9004399050 | 32650 | 32600 | 32700 | 32600 | 86 |
| 352 | 20250514 | 143200 | 9001592600 | 32600 | 32700 | 32700 | 32600 | 183 |
| 353 | 20250514 | 143100 | 8995611550 | 32700 | 32600 | 32700 | 32600 | 74 |
| 354 | 20250514 | 143000 | 8993196950 | 32700 | 32600 | 32700 | 32500 | 591 |
| 355 | 20250514 | 142900 | 8973966750 | 32550 | 32600 | 32600 | 32500 | 828 |
| 356 | 20250514 | 142800 | 8947034650 | 32700 | 32550 | 32700 | 32550 | 201 |
| 357 | 20250514 | 142700 | 8940478900 | 32600 | 32650 | 32650 | 32500 | 455 |
| 358 | 20250514 | 142600 | 8925644550 | 32700 | 32650 | 32700 | 32650 | 198 |
| 359 | 20250514 | 142500 | 8919178250 | 32650 | 32650 | 32700 | 32650 | 205 |
| 360 | 20250514 | 142400 | 8912483750 | 32700 | 32650 | 32700 | 32650 | 326 |
| 361 | 20250514 | 142300 | 8901827400 | 32650 | 32650 | 32650 | 32650 | 5 |
| 362 | 20250514 | 142200 | 8901664150 | 32650 | 32700 | 32700 | 32650 | 171 |
| 363 | 20250514 | 142100 | 8896078250 | 32700 | 32800 | 32900 | 32650 | 451 |
| 364 | 20250514 | 142000 | 8881310250 | 32700 | 32800 | 32800 | 32700 | 192 |
| 365 | 20250514 | 141900 | 8875022150 | 32750 | 32800 | 32850 | 32700 | 645 |
| 366 | 20250514 | 141800 | 8853890650 | 32750 | 32750 | 32800 | 32700 | 105 |
| 367 | 20250514 | 141700 | 8850450950 | 32700 | 32750 | 32750 | 32700 | 184 |
| 368 | 20250514 | 141600 | 8844427100 | 32750 | 32650 | 32750 | 32650 | 215 |
| 369 | 20250514 | 141500 | 8837400650 | 32650 | 32650 | 32650 | 32650 | 130 |
| 370 | 20250514 | 141400 | 8833156150 | 32600 | 32600 | 32600 | 32600 | 180 |
| 371 | 20250514 | 141300 | 8827288150 | 32650 | 32550 | 32650 | 32500 | 344 |
| 372 | 20250514 | 141200 | 8816093450 | 32550 | 32550 | 32550 | 32550 | 47 |
| 373 | 20250514 | 141100 | 8814563600 | 32600 | 32550 | 32650 | 32550 | 426 |
| 374 | 20250514 | 141000 | 8800684250 | 32550 | 32550 | 32600 | 32500 | 245 |
| 375 | 20250514 | 140900 | 8792706950 | 32500 | 32500 | 32550 | 32500 | 225 |
| 376 | 20250514 | 140800 | 8785392700 | 32550 | 32500 | 32550 | 32450 | 352 |
| 377 | 20250514 | 140700 | 8773951450 | 32500 | 32500 | 32600 | 32500 | 188 |
| 378 | 20250514 | 140600 | 8767835300 | 32550 | 32600 | 32600 | 32550 | 157 |
| 379 | 20250514 | 140500 | 8762724900 | 32600 | 32600 | 32600 | 32550 | 228 |
| 380 | 20250514 | 140400 | 8755294400 | 32600 | 32600 | 32650 | 32600 | 50 |
| 381 | 20250514 | 140300 | 8753664150 | 32600 | 32600 | 32650 | 32600 | 46 |
| 382 | 20250514 | 140200 | 8752162400 | 32550 | 32550 | 32700 | 32550 | 77 |
| 383 | 20250514 | 140100 | 8749652450 | 32600 | 32650 | 32700 | 32550 | 152 |
| 384 | 20250514 | 140000 | 8744694250 | 32650 | 32650 | 32700 | 32550 | 1145 |
| 385 | 20250514 | 135900 | 8707404550 | 32700 | 32750 | 32750 | 32650 | 203 |
| 386 | 20250514 | 135800 | 8700770150 | 32750 | 32700 | 32800 | 32700 | 190 |
| 387 | 20250514 | 135700 | 8694544700 | 32650 | 32650 | 32700 | 32650 | 173 |
| 388 | 20250514 | 135600 | 8688895750 | 32750 | 32750 | 32850 | 32750 | 81 |
| 389 | 20250514 | 135500 | 8686241650 | 32700 | 32700 | 32700 | 32700 | 151 |
| 390 | 20250514 | 135400 | 8681303950 | 32700 | 32750 | 32850 | 32700 | 95 |
| 391 | 20250514 | 135300 | 8678192500 | 32800 | 32800 | 32800 | 32750 | 233 |
| 392 | 20250514 | 135200 | 8670554450 | 32700 | 32750 | 32800 | 32700 | 375 |
| 393 | 20250514 | 135100 | 8658268150 | 32700 | 32700 | 32750 | 32700 | 50 |
| 394 | 20250514 | 135000 | 8656632750 | 32750 | 32750 | 32800 | 32750 | 82 |
| 395 | 20250514 | 134900 | 8653945700 | 32700 | 32800 | 32800 | 32700 | 159 |
| 396 | 20250514 | 134800 | 8648746300 | 32800 | 32750 | 32800 | 32750 | 117 |
| 397 | 20250514 | 134700 | 8644914400 | 32700 | 32700 | 32750 | 32700 | 95 |
| 398 | 20250514 | 134600 | 8641805600 | 32700 | 32700 | 32750 | 32700 | 85 |
| 399 | 20250514 | 134500 | 8639024350 | 32800 | 32700 | 32800 | 32700 | 324 |
| 400 | 20250514 | 134400 | 8628418350 | 32750 | 32750 | 32750 | 32750 | 82 |
| 401 | 20250514 | 134300 | 8625732850 | 32700 | 32700 | 32700 | 32700 | 152 |
| 402 | 20250514 | 134200 | 8620762450 | 32800 | 32750 | 32800 | 32700 | 125 |
| 403 | 20250514 | 134100 | 8616668800 | 32750 | 32750 | 32800 | 32750 | 139 |
| 404 | 20250514 | 134000 | 8612116250 | 32800 | 32800 | 32800 | 32800 | 136 |
| 405 | 20250514 | 133900 | 8607655450 | 32850 | 32850 | 32850 | 32800 | 56 |
| 406 | 20250514 | 133800 | 8605817850 | 32900 | 32800 | 32900 | 32800 | 103 |
| 407 | 20250514 | 133700 | 8602434650 | 32700 | 32800 | 32800 | 32700 | 86 |
| 408 | 20250514 | 133600 | 8599616100 | 32800 | 32600 | 32800 | 32550 | 261 |
| 409 | 20250514 | 133500 | 8591090050 | 32600 | 32750 | 32800 | 32600 | 242 |
| 410 | 20250514 | 133400 | 8583163800 | 32750 | 32800 | 32800 | 32750 | 109 |
| 411 | 20250514 | 133300 | 8579591450 | 32850 | 32650 | 32850 | 32400 | 2335 |
| 412 | 20250514 | 133200 | 8503295500 | 32500 | 32600 | 32600 | 32500 | 390 |
| 413 | 20250514 | 133100 | 8490603400 | 32600 | 32700 | 32700 | 32550 | 203 |
| 414 | 20250514 | 133000 | 8483982450 | 32700 | 32650 | 32700 | 32650 | 106 |
| 415 | 20250514 | 132900 | 8480518400 | 32600 | 32650 | 32750 | 32600 | 130 |
| 416 | 20250514 | 132800 | 8476267700 | 32700 | 32750 | 32800 | 32700 | 116 |
| 417 | 20250514 | 132700 | 8472468950 | 32750 | 32650 | 32750 | 32500 | 694 |
| 418 | 20250514 | 132600 | 8449815450 | 32650 | 32700 | 32700 | 32650 | 137 |
| 419 | 20250514 | 132500 | 8445340300 | 32700 | 32700 | 32700 | 32700 | 88 |
| 420 | 20250514 | 132400 | 8442462700 | 32650 | 32750 | 32800 | 32650 | 487 |
| 421 | 20250514 | 132300 | 8426541800 | 32750 | 32650 | 32750 | 32650 | 48 |
| 422 | 20250514 | 132200 | 8424970400 | 32550 | 32750 | 32800 | 32550 | 247 |
| 423 | 20250514 | 132100 | 8416897600 | 32800 | 32700 | 32800 | 32700 | 655 |
| 424 | 20250514 | 132000 | 8395428850 | 32700 | 32700 | 32750 | 32700 | 70 |
| 425 | 20250514 | 131900 | 8393139650 | 32700 | 32650 | 32750 | 32600 | 181 |
| 426 | 20250514 | 131800 | 8387228450 | 32650 | 32700 | 32700 | 32650 | 190 |
| 427 | 20250514 | 131700 | 8381019350 | 32750 | 32700 | 32750 | 32650 | 194 |
| 428 | 20250514 | 131600 | 8374681500 | 32700 | 32650 | 32750 | 32650 | 206 |
| 429 | 20250514 | 131500 | 8367939500 | 32700 | 32600 | 32750 | 32600 | 170 |
| 430 | 20250514 | 131400 | 8362385450 | 32600 | 32650 | 32700 | 32600 | 335 |
| 431 | 20250514 | 131300 | 8351447450 | 32750 | 32700 | 32750 | 32650 | 195 |
| 432 | 20250514 | 131200 | 8345069250 | 32700 | 32750 | 32800 | 32700 | 227 |
| 433 | 20250514 | 131100 | 8337638650 | 32750 | 32800 | 32800 | 32750 | 292 |
| 434 | 20250514 | 131000 | 8328068050 | 32850 | 32800 | 32900 | 32800 | 344 |
| 435 | 20250514 | 130900 | 8316767250 | 32800 | 32800 | 32850 | 32800 | 63 |
| 436 | 20250514 | 130800 | 8314698150 | 32800 | 32850 | 32900 | 32800 | 291 |
| 437 | 20250514 | 130700 | 8305149750 | 32900 | 32800 | 32900 | 32800 | 78 |
| 438 | 20250514 | 130600 | 8302588850 | 32800 | 32900 | 33000 | 32800 | 93 |
| 439 | 20250514 | 130500 | 8299529150 | 32850 | 32850 | 32900 | 32800 | 158 |
| 440 | 20250514 | 130400 | 8294338600 | 32750 | 32700 | 32800 | 32650 | 320 |
| 441 | 20250514 | 130300 | 8283862850 | 32700 | 32850 | 32850 | 32700 | 158 |
| 442 | 20250514 | 130200 | 8278695050 | 32700 | 32700 | 32800 | 32700 | 297 |
| 443 | 20250514 | 130100 | 8268959550 | 32700 | 32800 | 32950 | 32700 | 395 |
| 444 | 20250514 | 130000 | 8255988125 | 32800 | 32800 | 32850 | 32600 | 368 |
| 445 | 20250514 | 125900 | 8243905775 | 32800 | 32850 | 32850 | 32500 | 305 |
| 446 | 20250514 | 125800 | 8233923975 | 32950 | 32900 | 32950 | 32900 | 82 |
| 447 | 20250514 | 125700 | 8231223975 | 32850 | 32650 | 32850 | 32650 | 493 |
| 448 | 20250514 | 125600 | 8215066325 | 32750 | 32550 | 32750 | 32400 | 1388 |
| 449 | 20250514 | 125500 | 8169959425 | 32550 | 32700 | 32750 | 32550 | 665 |
| 450 | 20250514 | 125400 | 8148276225 | 32750 | 32800 | 32800 | 32550 | 846 |
| 451 | 20250514 | 125300 | 8120624425 | 32800 | 32800 | 32800 | 32750 | 376 |
| 452 | 20250514 | 125200 | 8108293625 | 32800 | 32950 | 32950 | 32800 | 1470 |
| 453 | 20250514 | 125100 | 8060066075 | 32800 | 32950 | 33000 | 32800 | 321 |
| 454 | 20250514 | 125000 | 8049487675 | 33000 | 32800 | 33000 | 32650 | 538 |
| 455 | 20250514 | 124900 | 8031820375 | 32750 | 32950 | 33050 | 32700 | 1052 |
| 456 | 20250514 | 124800 | 7997296375 | 33000 | 33000 | 33000 | 33000 | 278 |
| 457 | 20250514 | 124700 | 7988122375 | 33000 | 33000 | 33100 | 32950 | 658 |
| 458 | 20250514 | 124600 | 7966413875 | 33000 | 33000 | 33050 | 33000 | 193 |
| 459 | 20250514 | 124500 | 7960041750 | 33000 | 33000 | 33050 | 33000 | 91 |
| 460 | 20250514 | 124400 | 7957037000 | 32950 | 33000 | 33050 | 32950 | 99 |
| 461 | 20250514 | 124300 | 7953768100 | 33000 | 33050 | 33100 | 33000 | 240 |
| 462 | 20250514 | 124200 | 7945841850 | 33000 | 33100 | 33100 | 33000 | 992 |
| 463 | 20250514 | 124100 | 7913064400 | 33100 | 33050 | 33150 | 33050 | 577 |
| 464 | 20250514 | 124000 | 7893951650 | 33050 | 33050 | 33050 | 33000 | 1927 |
| 465 | 20250514 | 123900 | 7830347750 | 33100 | 33050 | 33150 | 33050 | 223 |
| 466 | 20250514 | 123800 | 7822964750 | 33050 | 33100 | 33150 | 33050 | 454 |
| 467 | 20250514 | 123700 | 7807927200 | 33100 | 33150 | 33150 | 33100 | 223 |
| 468 | 20250514 | 123600 | 7800539900 | 33200 | 33150 | 33200 | 33150 | 110 |
| 469 | 20250514 | 123500 | 7796891050 | 33150 | 33050 | 33150 | 33050 | 741 |
| 470 | 20250514 | 123400 | 7772339500 | 32950 | 33000 | 33050 | 32950 | 157 |
| 471 | 20250514 | 123300 | 7767160300 | 33050 | 33000 | 33050 | 32950 | 425 |
| 472 | 20250514 | 123200 | 7753131350 | 33050 | 33000 | 33050 | 33000 | 86 |
| 473 | 20250514 | 123100 | 7750291750 | 32850 | 33100 | 33150 | 32850 | 972 |
| 474 | 20250514 | 123000 | 7718212800 | 33150 | 33150 | 33150 | 33100 | 48 |
| 475 | 20250514 | 122900 | 7716621650 | 33100 | 33100 | 33200 | 32950 | 380 |
| 476 | 20250514 | 122800 | 7704053700 | 33100 | 33150 | 33150 | 33100 | 267 |
| 477 | 20250514 | 122700 | 7695212950 | 33200 | 33150 | 33200 | 33150 | 1022 |
| 478 | 20250514 | 122600 | 7661304200 | 33100 | 33150 | 33150 | 33100 | 454 |
| 479 | 20250514 | 122500 | 7646258100 | 33100 | 33000 | 33100 | 33000 | 192 |
| 480 | 20250514 | 122400 | 7639907400 | 33100 | 33050 | 33100 | 33050 | 105 |
| 481 | 20250514 | 122300 | 7636434850 | 33100 | 33150 | 33200 | 33000 | 75 |
| 482 | 20250514 | 122200 | 7633949650 | 33150 | 33200 | 33250 | 32950 | 392 |
| 483 | 20250514 | 122100 | 7620961550 | 33200 | 33200 | 33250 | 33100 | 552 |
| 484 | 20250514 | 122000 | 7602625400 | 33200 | 33150 | 33250 | 33150 | 1217 |
| 485 | 20250514 | 121900 | 7562222000 | 33200 | 33100 | 33200 | 33100 | 410 |
| 486 | 20250514 | 121800 | 7548627100 | 33050 | 33100 | 33100 | 33000 | 329 |
| 487 | 20250514 | 121700 | 7537751750 | 33050 | 33050 | 33050 | 33000 | 253 |
| 488 | 20250514 | 121600 | 7529395100 | 33100 | 32950 | 33100 | 32950 | 754 |
| 489 | 20250514 | 121500 | 7504490550 | 33000 | 32900 | 33050 | 32900 | 290 |
| 490 | 20250514 | 121400 | 7494911650 | 32950 | 33050 | 33100 | 32950 | 50 |
| 491 | 20250514 | 121300 | 7493260450 | 33100 | 33100 | 33100 | 33000 | 306 |
| 492 | 20250514 | 121200 | 7483142350 | 33100 | 33000 | 33100 | 33000 | 383 |
| 493 | 20250514 | 121100 | 7470486950 | 33000 | 33050 | 33050 | 33000 | 136 |
| 494 | 20250514 | 121000 | 7465997000 | 33000 | 32950 | 33000 | 32950 | 274 |
| 495 | 20250514 | 120900 | 7456957700 | 33000 | 33000 | 33050 | 32900 | 452 |
| 496 | 20250514 | 120800 | 7442047900 | 33000 | 33050 | 33050 | 32900 | 420 |
| 497 | 20250514 | 120700 | 7428183850 | 33100 | 32750 | 33150 | 32750 | 2364 |
| 498 | 20250514 | 120600 | 7350271900 | 32800 | 32750 | 32800 | 32700 | 130 |
| 499 | 20250514 | 120500 | 7346015650 | 32650 | 32700 | 32750 | 32650 | 1159 |
| 500 | 20250514 | 120400 | 7308116350 | 32700 | 32600 | 32700 | 32600 | 230 |
| 501 | 20250514 | 120300 | 7300598100 | 32750 | 32650 | 32750 | 32650 | 213 |
| 502 | 20250514 | 120200 | 7293626900 | 32650 | 32650 | 32650 | 32650 | 72 |
| 503 | 20250514 | 120100 | 7291276100 | 32700 | 32600 | 32700 | 32550 | 137 |
| 504 | 20250514 | 120000 | 7286802600 | 32500 | 32600 | 32650 | 32500 | 153 |
| 505 | 20250514 | 115900 | 7281818450 | 32550 | 32750 | 32800 | 32550 | 178 |
| 506 | 20250514 | 115800 | 7276002550 | 32750 | 32750 | 32750 | 32700 | 49 |
| 507 | 20250514 | 115700 | 7274399800 | 32800 | 32800 | 32800 | 32650 | 174 |
| 508 | 20250514 | 115600 | 7268706500 | 32700 | 32900 | 32900 | 32700 | 381 |
| 509 | 20250514 | 115500 | 7256223800 | 32900 | 32650 | 33000 | 32650 | 186 |
| 510 | 20250514 | 115400 | 7250123100 | 32750 | 32550 | 33000 | 32550 | 2797 |
| 511 | 20250514 | 115300 | 7158103200 | 32550 | 32550 | 32550 | 32450 | 282 |
| 512 | 20250514 | 115200 | 7148932600 | 32550 | 32600 | 32650 | 32550 | 199 |
| 513 | 20250514 | 115100 | 7142445850 | 32550 | 32450 | 32550 | 32450 | 277 |
| 514 | 20250514 | 115000 | 7133440650 | 32500 | 32550 | 32550 | 32450 | 265 |
| 515 | 20250514 | 114900 | 7124825000 | 32550 | 32150 | 32800 | 32150 | 4563 |
| 516 | 20250514 | 114800 | 6976082800 | 32250 | 32150 | 32250 | 32100 | 1146 |
| 517 | 20250514 | 114700 | 6939169250 | 32250 | 32200 | 32250 | 32150 | 300 |
| 518 | 20250514 | 114600 | 6929515350 | 32200 | 32200 | 32200 | 32200 | 143 |
| 519 | 20250514 | 114500 | 6924910750 | 32100 | 32200 | 32200 | 32100 | 245 |
| 520 | 20250514 | 114400 | 6917027350 | 32200 | 32200 | 32250 | 32150 | 367 |
| 521 | 20250514 | 114300 | 6905209150 | 32250 | 32250 | 32350 | 32200 | 899 |
| 522 | 20250514 | 114200 | 6876213600 | 32200 | 32200 | 32250 | 32200 | 45 |
| 523 | 20250514 | 114100 | 6874764550 | 32250 | 32250 | 32250 | 32200 | 141 |
| 524 | 20250514 | 114000 | 6870219900 | 32200 | 32200 | 32250 | 32200 | 185 |
| 525 | 20250514 | 113900 | 6864259550 | 32250 | 32200 | 32250 | 32100 | 551 |
| 526 | 20250514 | 113800 | 6846551450 | 32250 | 32200 | 32250 | 32200 | 299 |
| 527 | 20250514 | 113700 | 6836919400 | 32250 | 32200 | 32250 | 32200 | 320 |
| 528 | 20250514 | 113600 | 6826607200 | 32250 | 32350 | 32450 | 32200 | 4591 |
| 529 | 20250514 | 113500 | 6678462050 | 32300 | 32650 | 32700 | 32300 | 4344 |
| 530 | 20250514 | 113400 | 6537970800 | 32650 | 32700 | 32700 | 32650 | 241 |
| 531 | 20250514 | 113300 | 6530098050 | 32650 | 32650 | 32650 | 32600 | 475 |
| 532 | 20250514 | 113200 | 6514593100 | 32650 | 32650 | 32700 | 32600 | 655 |
| 533 | 20250514 | 113100 | 6493193450 | 32650 | 32550 | 32650 | 32550 | 130 |
| 534 | 20250514 | 113000 | 6488954000 | 32700 | 32550 | 32700 | 32550 | 663 |
| 535 | 20250514 | 112900 | 6467358100 | 32650 | 32650 | 32700 | 32650 | 127 |
| 536 | 20250514 | 112800 | 6463209650 | 32600 | 32500 | 32700 | 32500 | 78 |
| 537 | 20250514 | 112700 | 6460663500 | 32650 | 32600 | 32650 | 32600 | 355 |
| 538 | 20250514 | 112600 | 6449080550 | 32650 | 32350 | 32650 | 32350 | 663 |
| 539 | 20250514 | 112500 | 6427500500 | 32450 | 32450 | 32450 | 32450 | 55 |
| 540 | 20250514 | 112400 | 6425715750 | 32600 | 32350 | 32600 | 32350 | 273 |
| 541 | 20250514 | 112300 | 6416857650 | 32550 | 32500 | 32550 | 32350 | 403 |
| 542 | 20250514 | 112200 | 6403770000 | 32500 | 32400 | 32550 | 32400 | 173 |
| 543 | 20250514 | 112100 | 6398152300 | 32600 | 32450 | 32600 | 32450 | 87 |
| 544 | 20250514 | 112000 | 6395322800 | 32550 | 32350 | 32600 | 32350 | 226 |
| 545 | 20250514 | 111900 | 6387989900 | 32400 | 32500 | 32500 | 32400 | 328 |
| 546 | 20250514 | 111800 | 6377359700 | 32500 | 32450 | 32500 | 32450 | 173 |
| 547 | 20250514 | 111700 | 6371740200 | 32450 | 32350 | 32600 | 32350 | 376 |
| 548 | 20250514 | 111600 | 6359534900 | 32400 | 32250 | 32400 | 32250 | 210 |
| 549 | 20250514 | 111500 | 6352754650 | 32300 | 32250 | 32350 | 32250 | 94 |
| 550 | 20250514 | 111400 | 6349717850 | 32300 | 32350 | 32350 | 32300 | 57 |
| 551 | 20250514 | 111300 | 6347874400 | 32250 | 32350 | 32400 | 32200 | 1186 |
| 552 | 20250514 | 111200 | 6309659300 | 32200 | 32300 | 32350 | 32200 | 399 |
| 553 | 20250514 | 111100 | 6296785950 | 32250 | 32400 | 32450 | 32250 | 1199 |
| 554 | 20250514 | 111000 | 6258062600 | 32350 | 32450 | 32450 | 32350 | 137 |
| 555 | 20250514 | 110900 | 6253628750 | 32550 | 32500 | 32550 | 32450 | 177 |
| 556 | 20250514 | 110800 | 6247878650 | 32550 | 32500 | 32550 | 32500 | 69 |
| 557 | 20250514 | 110700 | 6245634700 | 32550 | 32600 | 32600 | 32350 | 202 |
| 558 | 20250514 | 110600 | 6239061450 | 32650 | 32550 | 32650 | 32550 | 133 |
| 559 | 20250514 | 110500 | 6234721100 | 32650 | 32650 | 32650 | 32600 | 169 |
| 560 | 20250514 | 110400 | 6229203300 | 32650 | 32750 | 32750 | 32500 | 570 |
| 561 | 20250514 | 110300 | 6210597700 | 32650 | 32550 | 32800 | 32550 | 1865 |
| 562 | 20250514 | 110200 | 6149637850 | 32550 | 32500 | 32600 | 32500 | 243 |
| 563 | 20250514 | 110100 | 6141736150 | 32500 | 32300 | 32500 | 32300 | 2429 |
| 564 | 20250514 | 110000 | 6063036850 | 32350 | 32350 | 32350 | 32300 | 432 |
| 565 | 20250514 | 105900 | 6049079700 | 32350 | 32250 | 32350 | 32250 | 435 |
| 566 | 20250514 | 105800 | 6035021600 | 32250 | 32200 | 32250 | 32050 | 668 |
| 567 | 20250514 | 105700 | 6013542300 | 32200 | 32150 | 32250 | 32150 | 347 |
| 568 | 20250514 | 105600 | 6002373700 | 32200 | 32150 | 32250 | 32150 | 382 |
| 569 | 20250514 | 105500 | 5990089950 | 32100 | 32150 | 32400 | 32100 | 1178 |
| 570 | 20250514 | 105400 | 5952184250 | 32200 | 32450 | 32550 | 32200 | 1751 |
| 571 | 20250514 | 105300 | 5895521600 | 32400 | 32250 | 32400 | 32200 | 1033 |
| 572 | 20250514 | 105200 | 5862137850 | 32250 | 32750 | 32750 | 32100 | 7384 |
| 573 | 20250514 | 105100 | 5623086700 | 32750 | 32750 | 32900 | 32750 | 813 |
| 574 | 20250514 | 105000 | 5596437250 | 32850 | 32900 | 32950 | 32800 | 1745 |
| 575 | 20250514 | 104900 | 5539118750 | 32850 | 32950 | 32950 | 32850 | 1218 |
| 576 | 20250514 | 104800 | 5499065925 | 32950 | 33000 | 33050 | 32900 | 782 |
| 577 | 20250514 | 104700 | 5473293875 | 33000 | 33000 | 33050 | 32950 | 1260 |
| 578 | 20250514 | 104600 | 5431753875 | 33050 | 33000 | 33150 | 33000 | 175 |
| 579 | 20250514 | 104500 | 5425966275 | 33000 | 33000 | 33150 | 32950 | 665 |
| 580 | 20250514 | 104400 | 5404016375 | 33000 | 33050 | 33100 | 33000 | 829 |
| 581 | 20250514 | 104300 | 5376619525 | 33050 | 33100 | 33150 | 33050 | 158 |
| 582 | 20250514 | 104200 | 5371387525 | 33150 | 33300 | 33300 | 33100 | 822 |
| 583 | 20250514 | 104100 | 5344117775 | 33300 | 33150 | 33300 | 33150 | 901 |
| 584 | 20250514 | 104000 | 5314169925 | 33200 | 33250 | 33250 | 33050 | 784 |
| 585 | 20250514 | 103900 | 5288179175 | 33250 | 33150 | 33250 | 33100 | 2550 |
| 586 | 20250514 | 103800 | 5203558175 | 33200 | 33200 | 33250 | 33100 | 717 |
| 587 | 20250514 | 103700 | 5179787525 | 33200 | 33000 | 33200 | 33000 | 1168 |
| 588 | 20250514 | 103600 | 5141159125 | 33000 | 32900 | 33050 | 32900 | 1864 |
| 589 | 20250514 | 103500 | 5079731325 | 32900 | 32850 | 32950 | 32850 | 688 |
| 590 | 20250514 | 103400 | 5057111625 | 32850 | 32800 | 32850 | 32750 | 738 |
| 591 | 20250514 | 103300 | 5032899975 | 32850 | 33000 | 33000 | 32800 | 3573 |
| 592 | 20250514 | 103200 | 4915416125 | 33100 | 33000 | 33200 | 33000 | 1973 |
| 593 | 20250514 | 103100 | 4850191275 | 33000 | 33400 | 33400 | 32900 | 5572 |
| 594 | 20250514 | 103000 | 4665396175 | 33400 | 32950 | 33500 | 32900 | 32822 |
| 595 | 20250514 | 102900 | 3578791225 | 32900 | 32750 | 32950 | 32750 | 2650 |
| 596 | 20250514 | 102800 | 3491739500 | 32700 | 32750 | 32750 | 32675 | 801 |
| 597 | 20250514 | 102700 | 3465531675 | 32650 | 32700 | 32750 | 32600 | 915 |
| 598 | 20250514 | 102600 | 3435600975 | 32700 | 32600 | 32700 | 32550 | 408 |
| 599 | 20250514 | 102500 | 3422286375 | 32550 | 32450 | 32600 | 32450 | 951 |
| 600 | 20250514 | 102400 | 3391375075 | 32450 | 32400 | 32450 | 32400 | 174 |
| 601 | 20250514 | 102300 | 3385737175 | 32450 | 32350 | 32500 | 32350 | 289 |
| 602 | 20250514 | 102200 | 3376367425 | 32400 | 32400 | 32550 | 32300 | 2069 |
| 603 | 20250514 | 102100 | 3309452825 | 32400 | 32400 | 32550 | 32400 | 807 |
| 604 | 20250514 | 102000 | 3283236475 | 32400 | 32450 | 32550 | 32400 | 694 |
| 605 | 20250514 | 101900 | 3260695925 | 32500 | 32500 | 32500 | 32450 | 842 |
| 606 | 20250514 | 101800 | 3233335375 | 32500 | 32600 | 32600 | 32500 | 511 |
| 607 | 20250514 | 101700 | 3216695925 | 32600 | 32600 | 32700 | 32550 | 689 |
| 608 | 20250514 | 101600 | 3194229125 | 32550 | 32600 | 32600 | 32500 | 334 |
| 609 | 20250514 | 101500 | 3183351425 | 32650 | 32850 | 32950 | 32650 | 508 |
| 610 | 20250514 | 101400 | 3166724075 | 32850 | 32600 | 32950 | 32600 | 1300 |
| 611 | 20250514 | 101300 | 3124072175 | 32600 | 32450 | 32600 | 32400 | 966 |
| 612 | 20250514 | 101200 | 3092598825 | 32450 | 32500 | 32550 | 32450 | 490 |
| 613 | 20250514 | 101100 | 3076678925 | 32500 | 32675 | 32700 | 32450 | 1441 |
| 614 | 20250514 | 101000 | 3029753650 | 32700 | 32700 | 32700 | 32650 | 599 |
| 615 | 20250514 | 100900 | 3010175550 | 32650 | 32750 | 32750 | 32650 | 1260 |
| 616 | 20250514 | 100800 | 2969002050 | 32700 | 32650 | 32750 | 32650 | 635 |
| 617 | 20250514 | 100700 | 2948235800 | 32750 | 32800 | 32850 | 32650 | 2237 |
| 618 | 20250514 | 100600 | 2874976000 | 32800 | 32650 | 32800 | 32600 | 2501 |
| 619 | 20250514 | 100500 | 2793093050 | 32700 | 32550 | 32850 | 32550 | 2335 |
| 620 | 20250514 | 100400 | 2716675200 | 32550 | 32750 | 32750 | 32500 | 2353 |
| 621 | 20250514 | 100300 | 2639865900 | 32700 | 32400 | 32800 | 32400 | 14404 |
| 622 | 20250514 | 100200 | 2170684300 | 32400 | 32250 | 32450 | 32200 | 2984 |
| 623 | 20250514 | 100100 | 2074244450 | 32200 | 32200 | 32250 | 32150 | 1296 |
| 624 | 20250514 | 100000 | 2032513850 | 32200 | 32150 | 32200 | 32050 | 1432 |
| 625 | 20250514 | 095900 | 1986451250 | 32200 | 32150 | 32200 | 32000 | 1344 |
| 626 | 20250514 | 095800 | 1943345000 | 32150 | 32050 | 32200 | 32000 | 3244 |
| 627 | 20250514 | 095700 | 1839274900 | 32050 | 32050 | 32050 | 31850 | 1763 |
| 628 | 20250514 | 095600 | 1782913450 | 32000 | 31850 | 32150 | 31800 | 2962 |
| 629 | 20250514 | 095500 | 1688170550 | 31850 | 31750 | 31850 | 31750 | 865 |
| 630 | 20250514 | 095400 | 1660624950 | 31800 | 31750 | 31800 | 31750 | 1307 |
| 631 | 20250514 | 095300 | 1619123750 | 31750 | 31750 | 31750 | 31700 | 459 |
| 632 | 20250514 | 095200 | 1604551000 | 31750 | 31600 | 31800 | 31600 | 1272 |
| 633 | 20250514 | 095100 | 1564159900 | 31600 | 31650 | 31700 | 31600 | 376 |
| 634 | 20250514 | 095000 | 1552255300 | 31750 | 31650 | 31800 | 31650 | 775 |
| 635 | 20250514 | 094900 | 1527662650 | 31700 | 31800 | 31850 | 31650 | 860 |
| 636 | 20250514 | 094800 | 1500360950 | 31850 | 31600 | 31850 | 31600 | 2382 |
| 637 | 20250514 | 094700 | 1424667750 | 31650 | 31600 | 31700 | 31500 | 597 |
| 638 | 20250514 | 094600 | 1405810450 | 31500 | 31450 | 31550 | 31450 | 1051 |
| 639 | 20250514 | 094500 | 1372716850 | 31500 | 31400 | 31500 | 31400 | 253 |
| 640 | 20250514 | 094400 | 1364756950 | 31400 | 31300 | 31500 | 31250 | 387 |
| 641 | 20250514 | 094300 | 1352615150 | 31300 | 31300 | 31300 | 31300 | 16 |
| 642 | 20250514 | 094200 | 1352114350 | 31300 | 31350 | 31350 | 31300 | 118 |
| 643 | 20250514 | 094100 | 1348420450 | 31350 | 31400 | 31400 | 31350 | 79 |
| 644 | 20250514 | 094000 | 1345943650 | 31400 | 31400 | 31400 | 31400 | 75 |
| 645 | 20250514 | 093900 | 1343588650 | 31400 | 31400 | 31400 | 31400 | 236 |
| 646 | 20250514 | 093800 | 1336178250 | 31400 | 31350 | 31400 | 31350 | 320 |
| 647 | 20250514 | 093700 | 1326142200 | 31300 | 31250 | 31300 | 31250 | 250 |
| 648 | 20250514 | 093600 | 1318322800 | 31200 | 31300 | 31300 | 31200 | 103 |
| 649 | 20250514 | 093500 | 1315104350 | 31300 | 31300 | 31300 | 31300 | 0 |
| 650 | 20250514 | 093400 | 1315104350 | 31300 | 31300 | 31350 | 31200 | 511 |
| 651 | 20250514 | 093300 | 1299111750 | 31350 | 31300 | 31350 | 31250 | 117 |
| 652 | 20250514 | 093200 | 1295453100 | 31350 | 31200 | 31350 | 31200 | 46 |
| 653 | 20250514 | 093100 | 1294015750 | 31150 | 31200 | 31200 | 31150 | 118 |
| 654 | 20250514 | 093000 | 1290336550 | 31200 | 31200 | 31200 | 31150 | 97 |
| 655 | 20250514 | 092900 | 1287311500 | 31250 | 31250 | 31250 | 31250 | 1 |
| 656 | 20250514 | 092800 | 1287280250 | 31200 | 31200 | 31200 | 31150 | 86 |
| 657 | 20250514 | 092700 | 1284597300 | 31200 | 31150 | 31200 | 31150 | 488 |
| 658 | 20250514 | 092600 | 1269395300 | 31150 | 31150 | 31150 | 31050 | 72 |
| 659 | 20250514 | 092500 | 1267152800 | 31150 | 31050 | 31150 | 31000 | 393 |
| 660 | 20250514 | 092400 | 1254950250 | 31150 | 31150 | 31150 | 31050 | 898 |
| 661 | 20250514 | 092300 | 1227043100 | 31200 | 31200 | 31250 | 31150 | 631 |
| 662 | 20250514 | 092200 | 1207360250 | 31250 | 31350 | 31350 | 31200 | 450 |
| 663 | 20250514 | 092100 | 1193294700 | 31400 | 31450 | 31450 | 31300 | 211 |
| 664 | 20250514 | 092000 | 1186686050 | 31350 | 31300 | 31400 | 31200 | 1583 |
| 665 | 20250514 | 091900 | 1137073850 | 31300 | 31350 | 31350 | 31300 | 109 |
| 666 | 20250514 | 091800 | 1133662050 | 31350 | 31350 | 31350 | 31300 | 124 |
| 667 | 20250514 | 091700 | 1129774700 | 31350 | 31300 | 31350 | 31250 | 359 |
| 668 | 20250514 | 091600 | 1118535000 | 31300 | 31400 | 31500 | 31300 | 399 |
| 669 | 20250514 | 091500 | 1106020000 | 31400 | 31400 | 31500 | 31400 | 234 |
| 670 | 20250514 | 091400 | 1098670300 | 31400 | 31450 | 31450 | 31400 | 232 |
| 671 | 20250514 | 091300 | 1091382800 | 31350 | 31450 | 31450 | 31350 | 164 |
| 672 | 20250514 | 091200 | 1086230300 | 31450 | 31350 | 31500 | 31350 | 360 |
| 673 | 20250514 | 091100 | 1074905950 | 31300 | 31400 | 31400 | 31300 | 312 |
| 674 | 20250514 | 091000 | 1065127500 | 31400 | 31500 | 31500 | 31350 | 1124 |
| 675 | 20250514 | 090900 | 1029839550 | 31400 | 31600 | 31600 | 31400 | 2126 |
| 676 | 20250514 | 090800 | 962802000 | 31550 | 31850 | 32000 | 31550 | 6373 |
| 677 | 20250514 | 090700 | 760053950 | 31850 | 31600 | 31850 | 31500 | 3960 |
| 678 | 20250514 | 090600 | 634671650 | 31550 | 31350 | 31650 | 31250 | 2416 |
| 679 | 20250514 | 090500 | 558622050 | 31350 | 31300 | 31350 | 31200 | 1219 |
| 680 | 20250514 | 090400 | 520432400 | 31350 | 31350 | 31400 | 31250 | 1882 |
| 681 | 20250514 | 090300 | 461563250 | 31300 | 31200 | 31400 | 31100 | 2047 |
| 682 | 20250514 | 090200 | 397608750 | 31000 | 31200 | 31300 | 30800 | 4022 |
| 683 | 20250514 | 090100 | 272328950 | 30950 | 30800 | 31150 | 30650 | 1098 |
| 684 | 20250514 | 090000 | 238473850 | 30900 | 30700 | 31200 | 30700 | 7713 |