38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250514 | 204000 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 55641 |
| 3 | 20250514 | 203900 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 4 | 20250514 | 203800 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 5 | 20250514 | 203700 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 6 | 20250514 | 203600 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 7 | 20250514 | 203500 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 8 | 20250514 | 203400 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 9 | 20250514 | 203300 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 10 | 20250514 | 203200 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 11 | 20250514 | 203100 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 12 | 20250514 | 203000 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 13 | 20250514 | 202900 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 14 | 20250514 | 202800 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 15 | 20250514 | 202700 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 16 | 20250514 | 202600 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 17 | 20250514 | 202500 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 18 | 20250514 | 202400 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 19 | 20250514 | 202300 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 20 | 20250514 | 202200 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 21 | 20250514 | 202100 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 22 | 20250514 | 202000 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 23 | 20250514 | 201900 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 24 | 20250514 | 201800 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 25 | 20250514 | 201700 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 26 | 20250514 | 201600 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 27 | 20250514 | 201500 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 28 | 20250514 | 201400 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 29 | 20250514 | 201300 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 30 | 20250514 | 201200 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 31 | 20250514 | 201100 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 32 | 20250514 | 201000 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 55641 |
| 33 | 20250514 | 200900 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 34 | 20250514 | 200800 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 35 | 20250514 | 200700 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 36 | 20250514 | 200600 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 37 | 20250514 | 200500 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 38 | 20250514 | 200400 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 39 | 20250514 | 200300 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 40 | 20250514 | 200200 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 41 | 20250514 | 200100 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 42 | 20250514 | 200000 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 43 | 20250514 | 195900 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 44 | 20250514 | 195800 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 45 | 20250514 | 195700 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 46 | 20250514 | 195600 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 47 | 20250514 | 195500 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 48 | 20250514 | 195400 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 49 | 20250514 | 195300 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 50 | 20250514 | 195200 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 51 | 20250514 | 195100 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 52 | 20250514 | 195000 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 53 | 20250514 | 194900 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 54 | 20250514 | 194800 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 55 | 20250514 | 194700 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 56 | 20250514 | 194600 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 57 | 20250514 | 194500 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 58 | 20250514 | 194400 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 59 | 20250514 | 194300 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 60 | 20250514 | 194200 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 61 | 20250514 | 194100 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 62 | 20250514 | 194000 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 55641 |
| 63 | 20250514 | 193900 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 64 | 20250514 | 193800 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 65 | 20250514 | 193700 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 66 | 20250514 | 193600 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 67 | 20250514 | 193500 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 68 | 20250514 | 193400 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 69 | 20250514 | 193300 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 70 | 20250514 | 193200 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 71 | 20250514 | 193100 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 72 | 20250514 | 193000 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 73 | 20250514 | 192900 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 74 | 20250514 | 192800 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 75 | 20250514 | 192700 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 76 | 20250514 | 192600 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 77 | 20250514 | 192500 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 78 | 20250514 | 192400 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 79 | 20250514 | 192300 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 80 | 20250514 | 192200 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 81 | 20250514 | 192100 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 82 | 20250514 | 192000 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 83 | 20250514 | 191900 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 84 | 20250514 | 191800 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 85 | 20250514 | 191700 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 86 | 20250514 | 191600 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 87 | 20250514 | 191500 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 88 | 20250514 | 191400 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 89 | 20250514 | 191300 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 90 | 20250514 | 191200 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 91 | 20250514 | 191100 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 92 | 20250514 | 191000 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 55641 |
| 93 | 20250514 | 190900 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 94 | 20250514 | 190800 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 95 | 20250514 | 190700 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 96 | 20250514 | 190600 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 97 | 20250514 | 190500 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 98 | 20250514 | 190400 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 99 | 20250514 | 190300 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 100 | 20250514 | 190200 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 101 | 20250514 | 190100 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 102 | 20250514 | 190000 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 103 | 20250514 | 185900 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 104 | 20250514 | 185800 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 105 | 20250514 | 185700 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 106 | 20250514 | 185600 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 107 | 20250514 | 185500 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 108 | 20250514 | 185400 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 109 | 20250514 | 185300 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 110 | 20250514 | 185200 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 111 | 20250514 | 185100 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 112 | 20250514 | 185000 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 113 | 20250514 | 184900 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 114 | 20250514 | 184800 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 115 | 20250514 | 184700 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 116 | 20250514 | 184600 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 117 | 20250514 | 184500 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 118 | 20250514 | 184400 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 119 | 20250514 | 184300 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 120 | 20250514 | 184200 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 121 | 20250514 | 184100 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 122 | 20250514 | 184000 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 55641 |
| 123 | 20250514 | 183900 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 124 | 20250514 | 183800 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 125 | 20250514 | 183700 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 126 | 20250514 | 183600 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 127 | 20250514 | 183500 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 128 | 20250514 | 183400 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 129 | 20250514 | 183300 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 130 | 20250514 | 183200 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 131 | 20250514 | 183100 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 132 | 20250514 | 183000 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 133 | 20250514 | 182900 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 134 | 20250514 | 182800 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 135 | 20250514 | 182700 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 136 | 20250514 | 182600 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 137 | 20250514 | 182500 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 138 | 20250514 | 182400 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 139 | 20250514 | 182300 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 140 | 20250514 | 182200 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 141 | 20250514 | 182100 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 142 | 20250514 | 182000 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 143 | 20250514 | 181900 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 144 | 20250514 | 181800 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 145 | 20250514 | 181700 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 146 | 20250514 | 181600 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 147 | 20250514 | 181500 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 148 | 20250514 | 181400 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 149 | 20250514 | 181300 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 150 | 20250514 | 181200 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 151 | 20250514 | 181100 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 152 | 20250514 | 181000 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 55641 |
| 153 | 20250514 | 180900 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 154 | 20250514 | 180800 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 155 | 20250514 | 180700 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 156 | 20250514 | 180600 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 157 | 20250514 | 180500 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 158 | 20250514 | 180400 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 159 | 20250514 | 180300 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 160 | 20250514 | 180200 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 161 | 20250514 | 180100 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 162 | 20250514 | 180000 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 163 | 20250514 | 175900 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 164 | 20250514 | 175800 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 165 | 20250514 | 175700 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 166 | 20250514 | 175600 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 167 | 20250514 | 175500 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 168 | 20250514 | 175400 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 169 | 20250514 | 175300 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 170 | 20250514 | 175200 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 171 | 20250514 | 175100 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 172 | 20250514 | 175000 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 173 | 20250514 | 174900 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 174 | 20250514 | 174800 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 175 | 20250514 | 174700 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 176 | 20250514 | 174600 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 177 | 20250514 | 174500 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 178 | 20250514 | 174400 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 179 | 20250514 | 174300 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 180 | 20250514 | 174200 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 181 | 20250514 | 174100 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 182 | 20250514 | 174000 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 55641 |
| 183 | 20250514 | 173900 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 184 | 20250514 | 173800 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 185 | 20250514 | 173700 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 186 | 20250514 | 173600 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 187 | 20250514 | 173500 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 188 | 20250514 | 173400 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 189 | 20250514 | 173300 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 190 | 20250514 | 173200 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 191 | 20250514 | 173100 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 192 | 20250514 | 173000 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 193 | 20250514 | 172900 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 194 | 20250514 | 172800 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 195 | 20250514 | 172700 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 196 | 20250514 | 172600 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 197 | 20250514 | 172500 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 198 | 20250514 | 172400 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 199 | 20250514 | 172300 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 200 | 20250514 | 172200 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 201 | 20250514 | 172100 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 202 | 20250514 | 172000 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 203 | 20250514 | 171900 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 204 | 20250514 | 171800 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 205 | 20250514 | 171700 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 206 | 20250514 | 171600 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 207 | 20250514 | 171500 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 208 | 20250514 | 171400 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 209 | 20250514 | 171300 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 210 | 20250514 | 171200 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 211 | 20250514 | 171100 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 212 | 20250514 | 171000 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 55641 |
| 213 | 20250514 | 170900 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 214 | 20250514 | 170800 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 215 | 20250514 | 170700 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 216 | 20250514 | 170600 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 217 | 20250514 | 170500 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 218 | 20250514 | 170400 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 219 | 20250514 | 170300 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 220 | 20250514 | 170200 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 221 | 20250514 | 170100 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 222 | 20250514 | 170000 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 223 | 20250514 | 165900 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 224 | 20250514 | 165800 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 225 | 20250514 | 165700 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 226 | 20250514 | 165600 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 227 | 20250514 | 165500 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 228 | 20250514 | 165400 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 229 | 20250514 | 165300 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 230 | 20250514 | 165200 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 231 | 20250514 | 165100 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 232 | 20250514 | 165000 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 233 | 20250514 | 164900 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 234 | 20250514 | 164800 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 235 | 20250514 | 164700 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 236 | 20250514 | 164600 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 237 | 20250514 | 164500 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 238 | 20250514 | 164400 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 239 | 20250514 | 164300 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 240 | 20250514 | 164200 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 241 | 20250514 | 164100 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 242 | 20250514 | 164000 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 55641 |
| 243 | 20250514 | 163900 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 244 | 20250514 | 163800 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 245 | 20250514 | 163700 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 246 | 20250514 | 163600 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 247 | 20250514 | 163500 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 248 | 20250514 | 163400 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 249 | 20250514 | 163300 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 250 | 20250514 | 163200 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 251 | 20250514 | 163100 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 252 | 20250514 | 163000 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 253 | 20250514 | 162900 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 254 | 20250514 | 162800 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 255 | 20250514 | 162700 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 256 | 20250514 | 162600 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 257 | 20250514 | 162500 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 258 | 20250514 | 162400 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 259 | 20250514 | 162300 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 260 | 20250514 | 162200 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 261 | 20250514 | 162100 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 262 | 20250514 | 162000 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 263 | 20250514 | 161900 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 264 | 20250514 | 161800 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 265 | 20250514 | 161700 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 266 | 20250514 | 161600 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 267 | 20250514 | 161500 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 268 | 20250514 | 161400 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 269 | 20250514 | 161300 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 270 | 20250514 | 161200 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 271 | 20250514 | 161100 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 272 | 20250514 | 161000 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 55641 |
| 273 | 20250514 | 160900 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 274 | 20250514 | 160800 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 275 | 20250514 | 160700 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 276 | 20250514 | 160600 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 277 | 20250514 | 160500 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 278 | 20250514 | 160400 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 279 | 20250514 | 160300 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 280 | 20250514 | 160200 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 281 | 20250514 | 160100 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 282 | 20250514 | 160000 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 283 | 20250514 | 155900 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 284 | 20250514 | 155800 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 285 | 20250514 | 155700 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 286 | 20250514 | 155600 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 287 | 20250514 | 155500 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 288 | 20250514 | 155400 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 289 | 20250514 | 155300 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 290 | 20250514 | 155200 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 291 | 20250514 | 155100 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 292 | 20250514 | 155000 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 293 | 20250514 | 154900 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 294 | 20250514 | 154800 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 295 | 20250514 | 154700 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 296 | 20250514 | 154600 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 297 | 20250514 | 154500 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 298 | 20250514 | 154400 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 299 | 20250514 | 154300 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 300 | 20250514 | 154200 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 301 | 20250514 | 154100 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 302 | 20250514 | 154000 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 55641 |
| 303 | 20250514 | 153900 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 304 | 20250514 | 153800 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 305 | 20250514 | 153700 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 306 | 20250514 | 153600 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 307 | 20250514 | 153500 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 308 | 20250514 | 153400 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 309 | 20250514 | 153300 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 310 | 20250514 | 153200 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 311 | 20250514 | 153100 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 0 |
| 312 | 20250514 | 153000 | 85118384425 | 43100 | 43100 | 43100 | 43100 | 55641 |
| 313 | 20250514 | 152900 | 82720257325 | 43050 | 43050 | 43050 | 43050 | 0 |
| 314 | 20250514 | 152800 | 82720257325 | 43050 | 43050 | 43050 | 43050 | 0 |
| 315 | 20250514 | 152700 | 82720257325 | 43050 | 43050 | 43050 | 43050 | 0 |
| 316 | 20250514 | 152600 | 82720257325 | 43050 | 43050 | 43050 | 43050 | 0 |
| 317 | 20250514 | 152500 | 82720257325 | 43050 | 43050 | 43050 | 43050 | 0 |
| 318 | 20250514 | 152400 | 82720257325 | 43050 | 43050 | 43050 | 43050 | 0 |
| 319 | 20250514 | 152300 | 82720257325 | 43050 | 43050 | 43050 | 43050 | 0 |
| 320 | 20250514 | 152200 | 82720257325 | 43050 | 43050 | 43050 | 43050 | 0 |
| 321 | 20250514 | 152100 | 82720257325 | 43050 | 43050 | 43050 | 43050 | 0 |
| 322 | 20250514 | 152000 | 82720257325 | 43050 | 43050 | 43050 | 43050 | 0 |
| 323 | 20250514 | 151900 | 82720257325 | 43050 | 43050 | 43150 | 43050 | 9971 |
| 324 | 20250514 | 151800 | 82290544125 | 43050 | 43050 | 43100 | 43000 | 7009 |
| 325 | 20250514 | 151700 | 81988790725 | 43050 | 43100 | 43150 | 43050 | 6938 |
| 326 | 20250514 | 151600 | 81689765150 | 43100 | 43100 | 43100 | 43050 | 10163 |
| 327 | 20250514 | 151500 | 81251934700 | 43050 | 43050 | 43100 | 43050 | 3207 |
| 328 | 20250514 | 151400 | 81113814350 | 43050 | 43050 | 43100 | 43050 | 6693 |
| 329 | 20250514 | 151300 | 80825550350 | 43050 | 43000 | 43150 | 43000 | 17077 |
| 330 | 20250514 | 151200 | 80090544950 | 43050 | 43100 | 43150 | 43000 | 16201 |
| 331 | 20250514 | 151100 | 79393218500 | 43100 | 43150 | 43150 | 43100 | 12219 |
| 332 | 20250514 | 151000 | 78866449400 | 43100 | 43200 | 43200 | 43100 | 4828 |
| 333 | 20250514 | 150900 | 78658127625 | 43150 | 43150 | 43200 | 43100 | 9933 |
| 334 | 20250514 | 150800 | 78229716025 | 43150 | 43150 | 43200 | 43150 | 9357 |
| 335 | 20250514 | 150700 | 77825949925 | 43150 | 43150 | 43200 | 43150 | 3677 |
| 336 | 20250514 | 150600 | 77667285975 | 43150 | 43200 | 43250 | 43150 | 12100 |
| 337 | 20250514 | 150500 | 77144647975 | 43200 | 43200 | 43250 | 43200 | 3920 |
| 338 | 20250514 | 150400 | 76975281475 | 43200 | 43200 | 43250 | 43200 | 1191 |
| 339 | 20250514 | 150300 | 76923797525 | 43250 | 43250 | 43300 | 43200 | 2227 |
| 340 | 20250514 | 150200 | 76827479475 | 43250 | 43200 | 43300 | 43200 | 6390 |
| 341 | 20250514 | 150100 | 76551108975 | 43200 | 43200 | 43250 | 43150 | 8407 |
| 342 | 20250514 | 150000 | 76187958050 | 43200 | 43200 | 43250 | 43150 | 10704 |
| 343 | 20250514 | 145900 | 75725848400 | 43150 | 43200 | 43250 | 43150 | 5672 |
| 344 | 20250514 | 145800 | 75480791350 | 43250 | 43250 | 43300 | 43200 | 8291 |
| 345 | 20250514 | 145700 | 75122497450 | 43250 | 43250 | 43300 | 43200 | 5708 |
| 346 | 20250514 | 145600 | 74875630950 | 43250 | 43250 | 43300 | 43250 | 6329 |
| 347 | 20250514 | 145500 | 74601896150 | 43250 | 43250 | 43300 | 43250 | 4388 |
| 348 | 20250514 | 145400 | 74412075250 | 43200 | 43200 | 43300 | 43200 | 10092 |
| 349 | 20250514 | 145300 | 73975734500 | 43200 | 43250 | 43300 | 43200 | 3762 |
| 350 | 20250514 | 145200 | 73813064600 | 43250 | 43275 | 43300 | 43250 | 5433 |
| 351 | 20250514 | 145100 | 73578086175 | 43250 | 43250 | 43300 | 43250 | 2610 |
| 352 | 20250514 | 145000 | 73465203375 | 43250 | 43250 | 43300 | 43250 | 4014 |
| 353 | 20250514 | 144900 | 73291551800 | 43300 | 43300 | 43350 | 43300 | 9891 |
| 354 | 20250514 | 144800 | 72863231050 | 43300 | 43350 | 43400 | 43300 | 3476 |
| 355 | 20250514 | 144700 | 72712557600 | 43400 | 43350 | 43400 | 43350 | 4402 |
| 356 | 20250514 | 144600 | 72521650500 | 43350 | 43350 | 43450 | 43350 | 3555 |
| 357 | 20250514 | 144500 | 72367417125 | 43350 | 43400 | 43400 | 43350 | 4787 |
| 358 | 20250514 | 144400 | 72159755025 | 43350 | 43350 | 43400 | 43350 | 6363 |
| 359 | 20250514 | 144300 | 71883766925 | 43350 | 43350 | 43400 | 43350 | 2955 |
| 360 | 20250514 | 144200 | 71755667300 | 43350 | 43350 | 43400 | 43300 | 4628 |
| 361 | 20250514 | 144100 | 71555059750 | 43350 | 43350 | 43400 | 43350 | 5954 |
| 362 | 20250514 | 144000 | 71296933375 | 43350 | 43400 | 43450 | 43350 | 7908 |
| 363 | 20250514 | 143900 | 70953718275 | 43400 | 43400 | 43450 | 43400 | 2782 |
| 364 | 20250514 | 143800 | 70832956000 | 43400 | 43400 | 43450 | 43400 | 4910 |
| 365 | 20250514 | 143700 | 70619829300 | 43400 | 43450 | 43500 | 43400 | 6748 |
| 366 | 20250514 | 143600 | 70326685600 | 43500 | 43450 | 43500 | 43450 | 2403 |
| 367 | 20250514 | 143500 | 70222207300 | 43450 | 43450 | 43500 | 43450 | 1262 |
| 368 | 20250514 | 143400 | 70167373050 | 43450 | 43450 | 43500 | 43450 | 2370 |
| 369 | 20250514 | 143300 | 70064379100 | 43450 | 43450 | 43550 | 43450 | 3817 |
| 370 | 20250514 | 143200 | 69898416100 | 43450 | 43450 | 43500 | 43450 | 1873 |
| 371 | 20250514 | 143100 | 69816977900 | 43450 | 43450 | 43500 | 43450 | 1295 |
| 372 | 20250514 | 143000 | 69760684350 | 43450 | 43500 | 43500 | 43450 | 3722 |
| 373 | 20250514 | 142900 | 69598882250 | 43450 | 43500 | 43550 | 43450 | 3388 |
| 374 | 20250514 | 142800 | 69451528850 | 43500 | 43500 | 43550 | 43450 | 3394 |
| 375 | 20250514 | 142700 | 69303900150 | 43500 | 43450 | 43500 | 43450 | 5492 |
| 376 | 20250514 | 142600 | 69065158425 | 43450 | 43450 | 43500 | 43450 | 3388 |
| 377 | 20250514 | 142500 | 68917865675 | 43450 | 43500 | 43550 | 43450 | 3855 |
| 378 | 20250514 | 142400 | 68750227025 | 43500 | 43500 | 43550 | 43500 | 1312 |
| 379 | 20250514 | 142300 | 68693148425 | 43500 | 43500 | 43550 | 43450 | 2280 |
| 380 | 20250514 | 142200 | 68593972075 | 43500 | 43500 | 43550 | 43450 | 5175 |
| 381 | 20250514 | 142100 | 68368826125 | 43500 | 43550 | 43550 | 43500 | 2691 |
| 382 | 20250514 | 142000 | 68251716225 | 43500 | 43550 | 43550 | 43500 | 3091 |
| 383 | 20250514 | 141900 | 68117187550 | 43550 | 43600 | 43600 | 43550 | 568 |
| 384 | 20250514 | 141800 | 68092449700 | 43550 | 43550 | 43600 | 43550 | 823 |
| 385 | 20250514 | 141700 | 68056604100 | 43550 | 43550 | 43600 | 43550 | 852 |
| 386 | 20250514 | 141600 | 68019493350 | 43550 | 43550 | 43600 | 43500 | 10712 |
| 387 | 20250514 | 141500 | 67553129450 | 43550 | 43600 | 43600 | 43550 | 1445 |
| 388 | 20250514 | 141400 | 67490157650 | 43600 | 43600 | 43650 | 43600 | 820 |
| 389 | 20250514 | 141300 | 67454403900 | 43600 | 43600 | 43650 | 43600 | 2036 |
| 390 | 20250514 | 141200 | 67365623200 | 43600 | 43650 | 43700 | 43600 | 4432 |
| 391 | 20250514 | 141100 | 67172182600 | 43650 | 43650 | 43700 | 43650 | 1402 |
| 392 | 20250514 | 141000 | 67110962850 | 43650 | 43650 | 43700 | 43650 | 3666 |
| 393 | 20250514 | 140900 | 66950810950 | 43650 | 43650 | 43700 | 43650 | 1238 |
| 394 | 20250514 | 140800 | 66896768550 | 43650 | 43700 | 43750 | 43650 | 5289 |
| 395 | 20250514 | 140700 | 66665668500 | 43700 | 43700 | 43750 | 43700 | 464 |
| 396 | 20250514 | 140600 | 66645389200 | 43700 | 43750 | 43750 | 43700 | 673 |
| 397 | 20250514 | 140500 | 66615966800 | 43750 | 43700 | 43800 | 43700 | 3263 |
| 398 | 20250514 | 140400 | 66473267425 | 43750 | 43700 | 43750 | 43700 | 3855 |
| 399 | 20250514 | 140300 | 66304738175 | 43700 | 43750 | 43800 | 43700 | 1546 |
| 400 | 20250514 | 140200 | 66237101325 | 43750 | 43750 | 43800 | 43700 | 5029 |
| 401 | 20250514 | 140100 | 66017068150 | 43750 | 43700 | 43750 | 43700 | 667 |
| 402 | 20250514 | 140000 | 65987910400 | 43750 | 43725 | 43750 | 43700 | 1258 |
| 403 | 20250514 | 135900 | 65932902100 | 43700 | 43700 | 43750 | 43700 | 7578 |
| 404 | 20250514 | 135800 | 65601404300 | 43750 | 43700 | 43800 | 43700 | 7570 |
| 405 | 20250514 | 135700 | 65270205125 | 43750 | 43650 | 43750 | 43650 | 5253 |
| 406 | 20250514 | 135600 | 65040572025 | 43700 | 43650 | 43700 | 43650 | 1719 |
| 407 | 20250514 | 135500 | 64965508225 | 43700 | 43600 | 43700 | 43600 | 3013 |
| 408 | 20250514 | 135400 | 64833989975 | 43600 | 43600 | 43650 | 43600 | 1635 |
| 409 | 20250514 | 135300 | 64762673325 | 43600 | 43550 | 43650 | 43550 | 6857 |
| 410 | 20250514 | 135200 | 64463680075 | 43600 | 43550 | 43600 | 43550 | 1184 |
| 411 | 20250514 | 135100 | 64412064875 | 43550 | 43600 | 43650 | 43550 | 4539 |
| 412 | 20250514 | 135000 | 64214172575 | 43600 | 43600 | 43650 | 43600 | 1699 |
| 413 | 20250514 | 134900 | 64140039925 | 43600 | 43550 | 43650 | 43550 | 1522 |
| 414 | 20250514 | 134800 | 64073681175 | 43550 | 43600 | 43600 | 43550 | 3150 |
| 415 | 20250514 | 134700 | 63936401625 | 43550 | 43550 | 43600 | 43550 | 1042 |
| 416 | 20250514 | 134600 | 63890994525 | 43550 | 43550 | 43600 | 43550 | 776 |
| 417 | 20250514 | 134500 | 63857188425 | 43550 | 43600 | 43600 | 43550 | 4507 |
| 418 | 20250514 | 134400 | 63660724825 | 43600 | 43600 | 43650 | 43600 | 1071 |
| 419 | 20250514 | 134300 | 63614028525 | 43600 | 43550 | 43625 | 43550 | 661 |
| 420 | 20250514 | 134200 | 63585206825 | 43550 | 43550 | 43650 | 43550 | 3845 |
| 421 | 20250514 | 134100 | 63417634575 | 43550 | 43500 | 43600 | 43500 | 1847 |
| 422 | 20250514 | 134000 | 63337206725 | 43500 | 43500 | 43550 | 43500 | 700 |
| 423 | 20250514 | 133900 | 63306750275 | 43500 | 43500 | 43550 | 43500 | 3407 |
| 424 | 20250514 | 133800 | 63158450275 | 43500 | 43500 | 43550 | 43500 | 1442 |
| 425 | 20250514 | 133700 | 63095703475 | 43500 | 43550 | 43550 | 43450 | 733 |
| 426 | 20250514 | 133600 | 63063817950 | 43500 | 43550 | 43550 | 43450 | 10550 |
| 427 | 20250514 | 133500 | 62604894275 | 43550 | 43525 | 43550 | 43500 | 600 |
| 428 | 20250514 | 133400 | 62578788950 | 43500 | 43550 | 43550 | 43500 | 1800 |
| 429 | 20250514 | 133300 | 62500414300 | 43550 | 43500 | 43550 | 43500 | 695 |
| 430 | 20250514 | 133200 | 62470175000 | 43500 | 43550 | 43550 | 43500 | 682 |
| 431 | 20250514 | 133100 | 62440490400 | 43550 | 43500 | 43550 | 43500 | 468 |
| 432 | 20250514 | 133000 | 62420132250 | 43550 | 43500 | 43550 | 43500 | 778 |
| 433 | 20250514 | 132900 | 62386277150 | 43550 | 43550 | 43550 | 43500 | 897 |
| 434 | 20250514 | 132800 | 62347256225 | 43525 | 43450 | 43550 | 43450 | 4208 |
| 435 | 20250514 | 132700 | 62164246600 | 43450 | 43450 | 43500 | 43450 | 1193 |
| 436 | 20250514 | 132600 | 62112382150 | 43450 | 43500 | 43500 | 43450 | 890 |
| 437 | 20250514 | 132500 | 62073694300 | 43550 | 43450 | 43550 | 43450 | 1004 |
| 438 | 20250514 | 132400 | 62030032400 | 43450 | 43500 | 43550 | 43450 | 1690 |
| 439 | 20250514 | 132300 | 61956517600 | 43500 | 43450 | 43550 | 43450 | 1347 |
| 440 | 20250514 | 132200 | 61897937700 | 43450 | 43500 | 43550 | 43450 | 10650 |
| 441 | 20250514 | 132100 | 61434438800 | 43500 | 43500 | 43550 | 43500 | 2616 |
| 442 | 20250514 | 132000 | 61320632300 | 43500 | 43500 | 43550 | 43450 | 8810 |
| 443 | 20250514 | 131900 | 60937397750 | 43450 | 43525 | 43525 | 43450 | 3567 |
| 444 | 20250514 | 131800 | 60782265350 | 43525 | 43500 | 43525 | 43500 | 3882 |
| 445 | 20250514 | 131700 | 60613394575 | 43500 | 43500 | 43525 | 43500 | 2472 |
| 446 | 20250514 | 131600 | 60505849350 | 43500 | 43500 | 43525 | 43500 | 940 |
| 447 | 20250514 | 131500 | 60464945650 | 43500 | 43500 | 43525 | 43500 | 2871 |
| 448 | 20250514 | 131400 | 60340056850 | 43525 | 43500 | 43525 | 43500 | 7327 |
| 449 | 20250514 | 131300 | 60021293825 | 43500 | 43550 | 43575 | 43500 | 3184 |
| 450 | 20250514 | 131200 | 59882672475 | 43550 | 43550 | 43575 | 43550 | 3093 |
| 451 | 20250514 | 131100 | 59747959225 | 43550 | 43550 | 43575 | 43550 | 2852 |
| 452 | 20250514 | 131000 | 59623708825 | 43550 | 43550 | 43575 | 43550 | 735 |
| 453 | 20250514 | 130900 | 59591695425 | 43575 | 43550 | 43575 | 43550 | 3351 |
| 454 | 20250514 | 130800 | 59445726050 | 43550 | 43600 | 43600 | 43550 | 944 |
| 455 | 20250514 | 130700 | 59404585650 | 43600 | 43600 | 43625 | 43600 | 2594 |
| 456 | 20250514 | 130600 | 59291478550 | 43600 | 43600 | 43625 | 43600 | 1020 |
| 457 | 20250514 | 130500 | 59247002875 | 43600 | 43600 | 43650 | 43600 | 1576 |
| 458 | 20250514 | 130400 | 59178287600 | 43600 | 43600 | 43600 | 43600 | 2165 |
| 459 | 20250514 | 130300 | 59083893600 | 43650 | 43600 | 43650 | 43600 | 1108 |
| 460 | 20250514 | 130200 | 59035584125 | 43600 | 43550 | 43650 | 43550 | 2186 |
| 461 | 20250514 | 130100 | 58940289375 | 43550 | 43600 | 43600 | 43550 | 4193 |
| 462 | 20250514 | 130000 | 58757663325 | 43550 | 43550 | 43600 | 43550 | 1032 |
| 463 | 20250514 | 125900 | 58712697725 | 43550 | 43600 | 43650 | 43550 | 3234 |
| 464 | 20250514 | 125800 | 58571695825 | 43600 | 43600 | 43650 | 43600 | 203 |
| 465 | 20250514 | 125700 | 58562843325 | 43600 | 43600 | 43650 | 43600 | 457 |
| 466 | 20250514 | 125600 | 58542916375 | 43650 | 43600 | 43650 | 43550 | 2059 |
| 467 | 20250514 | 125500 | 58453121775 | 43550 | 43650 | 43650 | 43550 | 3430 |
| 468 | 20250514 | 125400 | 58303483925 | 43650 | 43650 | 43700 | 43650 | 703 |
| 469 | 20250514 | 125300 | 58272795125 | 43650 | 43700 | 43700 | 43650 | 1414 |
| 470 | 20250514 | 125200 | 58211060275 | 43700 | 43650 | 43700 | 43650 | 1085 |
| 471 | 20250514 | 125100 | 58163674375 | 43650 | 43650 | 43700 | 43600 | 2154 |
| 472 | 20250514 | 125000 | 58069608025 | 43650 | 43550 | 43650 | 43550 | 2375 |
| 473 | 20250514 | 124900 | 57966051375 | 43550 | 43600 | 43600 | 43550 | 651 |
| 474 | 20250514 | 124800 | 57937677075 | 43550 | 43550 | 43600 | 43550 | 2615 |
| 475 | 20250514 | 124700 | 57823698975 | 43600 | 43600 | 43600 | 43550 | 637 |
| 476 | 20250514 | 124600 | 57795943475 | 43550 | 43550 | 43600 | 43550 | 700 |
| 477 | 20250514 | 124500 | 57765453275 | 43550 | 43550 | 43600 | 43500 | 2529 |
| 478 | 20250514 | 124400 | 57655316225 | 43550 | 43550 | 43600 | 43550 | 2056 |
| 479 | 20250514 | 124300 | 57565746275 | 43600 | 43550 | 43600 | 43500 | 1041 |
| 480 | 20250514 | 124200 | 57520384025 | 43600 | 43550 | 43600 | 43500 | 12174 |
| 481 | 20250514 | 124100 | 56990686675 | 43550 | 43450 | 43600 | 43450 | 2685 |
| 482 | 20250514 | 124000 | 56873807575 | 43450 | 43500 | 43550 | 43450 | 2167 |
| 483 | 20250514 | 123900 | 56779542825 | 43500 | 43475 | 43600 | 43450 | 5980 |
| 484 | 20250514 | 123800 | 56519239600 | 43500 | 43450 | 43500 | 43450 | 1664 |
| 485 | 20250514 | 123700 | 56446865175 | 43450 | 43500 | 43500 | 43450 | 689 |
| 486 | 20250514 | 123600 | 56416904475 | 43500 | 43500 | 43550 | 43450 | 1877 |
| 487 | 20250514 | 123500 | 56335235525 | 43500 | 43500 | 43550 | 43450 | 6053 |
| 488 | 20250514 | 123400 | 56071916375 | 43500 | 43450 | 43550 | 43450 | 1435 |
| 489 | 20250514 | 123300 | 56009493425 | 43450 | 43500 | 43550 | 43450 | 5879 |
| 490 | 20250514 | 123200 | 55753755425 | 43550 | 43500 | 43550 | 43500 | 3618 |
| 491 | 20250514 | 123100 | 55596366375 | 43500 | 43500 | 43550 | 43500 | 554 |
| 492 | 20250514 | 123000 | 55572263275 | 43500 | 43500 | 43550 | 43500 | 397 |
| 493 | 20250514 | 122900 | 55554990775 | 43500 | 43500 | 43550 | 43500 | 344 |
| 494 | 20250514 | 122800 | 55540024675 | 43500 | 43500 | 43550 | 43500 | 549 |
| 495 | 20250514 | 122700 | 55516135200 | 43500 | 43500 | 43550 | 43500 | 388 |
| 496 | 20250514 | 122600 | 55499254500 | 43500 | 43500 | 43550 | 43500 | 1385 |
| 497 | 20250514 | 122500 | 55439006550 | 43550 | 43500 | 43550 | 43500 | 2003 |
| 498 | 20250514 | 122400 | 55351858150 | 43500 | 43500 | 43550 | 43500 | 664 |
| 499 | 20250514 | 122300 | 55322972300 | 43550 | 43550 | 43550 | 43500 | 410 |
| 500 | 20250514 | 122200 | 55305133500 | 43500 | 43500 | 43550 | 43450 | 5693 |
| 501 | 20250514 | 122100 | 55057467400 | 43450 | 43500 | 43550 | 43450 | 3827 |
| 502 | 20250514 | 122000 | 54891003350 | 43500 | 43500 | 43550 | 43500 | 2706 |
| 503 | 20250514 | 121900 | 54773175700 | 43550 | 43550 | 43600 | 43500 | 12760 |
| 504 | 20250514 | 121800 | 54217693050 | 43600 | 43600 | 43600 | 43550 | 404 |
| 505 | 20250514 | 121700 | 54200091950 | 43550 | 43550 | 43600 | 43550 | 748 |
| 506 | 20250514 | 121600 | 54167512450 | 43550 | 43550 | 43600 | 43550 | 859 |
| 507 | 20250514 | 121500 | 54130095400 | 43550 | 43550 | 43600 | 43550 | 608 |
| 508 | 20250514 | 121400 | 54103607675 | 43550 | 43550 | 43600 | 43550 | 1144 |
| 509 | 20250514 | 121300 | 54053772175 | 43550 | 43600 | 43600 | 43550 | 1369 |
| 510 | 20250514 | 121200 | 53994147525 | 43600 | 43550 | 43600 | 43550 | 651 |
| 511 | 20250514 | 121100 | 53965779325 | 43600 | 43550 | 43600 | 43550 | 1127 |
| 512 | 20250514 | 121000 | 53916664175 | 43550 | 43650 | 43650 | 43550 | 1527 |
| 513 | 20250514 | 120900 | 53850081000 | 43650 | 43650 | 43700 | 43650 | 1128 |
| 514 | 20250514 | 120800 | 53800843525 | 43650 | 43650 | 43700 | 43650 | 1718 |
| 515 | 20250514 | 120700 | 53725801850 | 43650 | 43650 | 43700 | 43650 | 669 |
| 516 | 20250514 | 120600 | 53696598100 | 43650 | 43750 | 43750 | 43600 | 6037 |
| 517 | 20250514 | 120500 | 53432896000 | 43700 | 43750 | 43750 | 43700 | 312 |
| 518 | 20250514 | 120400 | 53419259850 | 43700 | 43700 | 43750 | 43700 | 728 |
| 519 | 20250514 | 120300 | 53387444250 | 43750 | 43725 | 43750 | 43700 | 319 |
| 520 | 20250514 | 120200 | 53373496900 | 43750 | 43800 | 43800 | 43700 | 9099 |
| 521 | 20250514 | 120100 | 52975414550 | 43800 | 43800 | 43800 | 43750 | 2577 |
| 522 | 20250514 | 120000 | 52862552400 | 43800 | 43800 | 43800 | 43750 | 790 |
| 523 | 20250514 | 115900 | 52827964000 | 43750 | 43750 | 43800 | 43750 | 2087 |
| 524 | 20250514 | 115800 | 52736639750 | 43750 | 43750 | 43800 | 43750 | 1278 |
| 525 | 20250514 | 115700 | 52680677800 | 43800 | 43700 | 43800 | 43700 | 3879 |
| 526 | 20250514 | 115600 | 52510913950 | 43750 | 43700 | 43750 | 43700 | 707 |
| 527 | 20250514 | 115500 | 52480006950 | 43700 | 43700 | 43750 | 43700 | 670 |
| 528 | 20250514 | 115400 | 52450713550 | 43750 | 43700 | 43750 | 43700 | 3693 |
| 529 | 20250514 | 115300 | 52289153300 | 43700 | 43700 | 43750 | 43700 | 616 |
| 530 | 20250514 | 115200 | 52262228250 | 43700 | 43700 | 43750 | 43700 | 372 |
| 531 | 20250514 | 115100 | 52245967525 | 43700 | 43750 | 43750 | 43700 | 563 |
| 532 | 20250514 | 115000 | 52221352675 | 43700 | 43700 | 43750 | 43700 | 764 |
| 533 | 20250514 | 114900 | 52187950675 | 43700 | 43650 | 43750 | 43650 | 2659 |
| 534 | 20250514 | 114800 | 52071742975 | 43700 | 43650 | 43700 | 43650 | 572 |
| 535 | 20250514 | 114700 | 52046758475 | 43650 | 43700 | 43700 | 43650 | 733 |
| 536 | 20250514 | 114600 | 52014746625 | 43650 | 43650 | 43700 | 43600 | 3738 |
| 537 | 20250514 | 114500 | 51851446675 | 43600 | 43650 | 43650 | 43600 | 775 |
| 538 | 20250514 | 114400 | 51817654625 | 43650 | 43650 | 43650 | 43600 | 3173 |
| 539 | 20250514 | 114300 | 51679296275 | 43650 | 43600 | 43650 | 43600 | 423 |
| 540 | 20250514 | 114200 | 51660842475 | 43600 | 43600 | 43650 | 43600 | 646 |
| 541 | 20250514 | 114100 | 51632662575 | 43600 | 43650 | 43650 | 43600 | 496 |
| 542 | 20250514 | 114000 | 51611016425 | 43650 | 43600 | 43650 | 43600 | 2185 |
| 543 | 20250514 | 113900 | 51515656625 | 43600 | 43650 | 43650 | 43600 | 419 |
| 544 | 20250514 | 113800 | 51497381425 | 43600 | 43650 | 43650 | 43600 | 535 |
| 545 | 20250514 | 113700 | 51474051925 | 43650 | 43625 | 43650 | 43600 | 1357 |
| 546 | 20250514 | 113600 | 51414833450 | 43650 | 43650 | 43650 | 43600 | 3858 |
| 547 | 20250514 | 113500 | 51246512550 | 43600 | 43700 | 43700 | 43600 | 2337 |
| 548 | 20250514 | 113400 | 51144516400 | 43650 | 43650 | 43700 | 43650 | 1001 |
| 549 | 20250514 | 113300 | 51100789900 | 43700 | 43650 | 43700 | 43600 | 2263 |
| 550 | 20250514 | 113200 | 51002002000 | 43600 | 43650 | 43650 | 43600 | 732 |
| 551 | 20250514 | 113100 | 50970070975 | 43650 | 43650 | 43650 | 43600 | 543 |
| 552 | 20250514 | 113000 | 50946377425 | 43650 | 43650 | 43700 | 43600 | 742 |
| 553 | 20250514 | 112900 | 50913996475 | 43650 | 43650 | 43700 | 43600 | 1554 |
| 554 | 20250514 | 112800 | 50846176075 | 43650 | 43700 | 43750 | 43650 | 4433 |
| 555 | 20250514 | 112700 | 50652491325 | 43700 | 43725 | 43725 | 43700 | 454 |
| 556 | 20250514 | 112600 | 50632650450 | 43725 | 43800 | 43800 | 43700 | 3800 |
| 557 | 20250514 | 112500 | 50466415025 | 43800 | 43700 | 43800 | 43700 | 7629 |
| 558 | 20250514 | 112400 | 50132684950 | 43750 | 43700 | 43750 | 43700 | 2186 |
| 559 | 20250514 | 112300 | 50037152950 | 43700 | 43725 | 43750 | 43700 | 1813 |
| 560 | 20250514 | 112200 | 49957903025 | 43700 | 43650 | 43750 | 43650 | 7956 |
| 561 | 20250514 | 112100 | 49610176025 | 43650 | 43500 | 43700 | 43500 | 5521 |
| 562 | 20250514 | 112000 | 49369439675 | 43500 | 43500 | 43550 | 43500 | 561 |
| 563 | 20250514 | 111900 | 49345032475 | 43550 | 43500 | 43550 | 43500 | 982 |
| 564 | 20250514 | 111800 | 49302313825 | 43500 | 43500 | 43550 | 43450 | 1508 |
| 565 | 20250514 | 111700 | 49236709475 | 43500 | 43500 | 43550 | 43450 | 1337 |
| 566 | 20250514 | 111600 | 49178553375 | 43500 | 43500 | 43500 | 43450 | 3339 |
| 567 | 20250514 | 111500 | 49033315125 | 43500 | 43450 | 43500 | 43450 | 3964 |
| 568 | 20250514 | 111400 | 48860894075 | 43450 | 43450 | 43500 | 43450 | 2456 |
| 569 | 20250514 | 111300 | 48754165225 | 43450 | 43450 | 43500 | 43400 | 4154 |
| 570 | 20250514 | 111200 | 48573631875 | 43400 | 43450 | 43450 | 43400 | 2351 |
| 571 | 20250514 | 111100 | 48471532725 | 43450 | 43450 | 43450 | 43400 | 3447 |
| 572 | 20250514 | 111000 | 48321799325 | 43450 | 43400 | 43450 | 43400 | 1358 |
| 573 | 20250514 | 110900 | 48262828425 | 43400 | 43400 | 43450 | 43400 | 1389 |
| 574 | 20250514 | 110800 | 48202539225 | 43400 | 43450 | 43500 | 43400 | 4650 |
| 575 | 20250514 | 110700 | 48000594125 | 43400 | 43450 | 43500 | 43400 | 3629 |
| 576 | 20250514 | 110600 | 47842916575 | 43450 | 43500 | 43500 | 43450 | 606 |
| 577 | 20250514 | 110500 | 47816567850 | 43500 | 43450 | 43500 | 43450 | 660 |
| 578 | 20250514 | 110400 | 47787885200 | 43500 | 43400 | 43500 | 43400 | 1630 |
| 579 | 20250514 | 110300 | 47717072200 | 43450 | 43400 | 43500 | 43400 | 2981 |
| 580 | 20250514 | 110200 | 47587612375 | 43400 | 43450 | 43450 | 43400 | 1740 |
| 581 | 20250514 | 110100 | 47512082350 | 43450 | 43450 | 43500 | 43450 | 1331 |
| 582 | 20250514 | 110000 | 47454248700 | 43450 | 43500 | 43500 | 43450 | 2610 |
| 583 | 20250514 | 105900 | 47340823825 | 43500 | 43450 | 43550 | 43450 | 4068 |
| 584 | 20250514 | 105800 | 47163823250 | 43450 | 43400 | 43500 | 43400 | 8456 |
| 585 | 20250514 | 105700 | 46796614000 | 43400 | 43450 | 43500 | 43400 | 10330 |
| 586 | 20250514 | 105600 | 46347865900 | 43500 | 43450 | 43500 | 43450 | 658 |
| 587 | 20250514 | 105500 | 46319256850 | 43450 | 43450 | 43550 | 43450 | 3699 |
| 588 | 20250514 | 105400 | 46158347075 | 43450 | 43550 | 43600 | 43450 | 4669 |
| 589 | 20250514 | 105300 | 45955235375 | 43500 | 43500 | 43550 | 43500 | 2900 |
| 590 | 20250514 | 105200 | 45829013575 | 43500 | 43500 | 43550 | 43500 | 941 |
| 591 | 20250514 | 105100 | 45788067275 | 43550 | 43500 | 43550 | 43500 | 868 |
| 592 | 20250514 | 105000 | 45750286675 | 43500 | 43550 | 43550 | 43500 | 4797 |
| 593 | 20250514 | 104900 | 45541512225 | 43550 | 43550 | 43600 | 43500 | 1663 |
| 594 | 20250514 | 104800 | 45469070425 | 43550 | 43550 | 43600 | 43500 | 4147 |
| 595 | 20250514 | 104700 | 45288458125 | 43550 | 43550 | 43600 | 43550 | 2245 |
| 596 | 20250514 | 104600 | 45190680825 | 43600 | 43550 | 43600 | 43550 | 1043 |
| 597 | 20250514 | 104500 | 45145245875 | 43550 | 43550 | 43650 | 43550 | 3021 |
| 598 | 20250514 | 104400 | 45013535000 | 43600 | 43650 | 43650 | 43550 | 1683 |
| 599 | 20250514 | 104300 | 44940155500 | 43600 | 43600 | 43600 | 43500 | 3629 |
| 600 | 20250514 | 104200 | 44782078600 | 43600 | 43650 | 43700 | 43600 | 2238 |
| 601 | 20250514 | 104100 | 44684460100 | 43650 | 43500 | 43700 | 43500 | 3846 |
| 602 | 20250514 | 104000 | 44516764775 | 43550 | 43500 | 43550 | 43500 | 5266 |
| 603 | 20250514 | 103900 | 44287655575 | 43550 | 43500 | 43550 | 43450 | 3061 |
| 604 | 20250514 | 103800 | 44154496350 | 43450 | 43600 | 43600 | 43450 | 17600 |
| 605 | 20250514 | 103700 | 43388440500 | 43600 | 43600 | 43650 | 43550 | 7180 |
| 606 | 20250514 | 103600 | 43075324450 | 43650 | 43600 | 43650 | 43600 | 1063 |
| 607 | 20250514 | 103500 | 43028941200 | 43650 | 43700 | 43700 | 43600 | 4182 |
| 608 | 20250514 | 103400 | 42846390750 | 43650 | 43700 | 43750 | 43650 | 2834 |
| 609 | 20250514 | 103300 | 42722575375 | 43750 | 43750 | 43750 | 43700 | 884 |
| 610 | 20250514 | 103200 | 42683925575 | 43700 | 43700 | 43750 | 43650 | 1595 |
| 611 | 20250514 | 103100 | 42614225675 | 43650 | 43750 | 43750 | 43650 | 3338 |
| 612 | 20250514 | 103000 | 42468276175 | 43750 | 43600 | 43750 | 43600 | 1169 |
| 613 | 20250514 | 102900 | 42417196625 | 43600 | 43625 | 43650 | 43600 | 1163 |
| 614 | 20250514 | 102800 | 42366452450 | 43600 | 43550 | 43650 | 43550 | 5892 |
| 615 | 20250514 | 102700 | 42109590900 | 43600 | 43550 | 43600 | 43550 | 3397 |
| 616 | 20250514 | 102600 | 41961631900 | 43550 | 43650 | 43650 | 43500 | 7759 |
| 617 | 20250514 | 102500 | 41623684050 | 43600 | 43550 | 43650 | 43500 | 5333 |
| 618 | 20250514 | 102400 | 41391319900 | 43550 | 43600 | 43600 | 43500 | 6128 |
| 619 | 20250514 | 102300 | 41124516500 | 43600 | 43650 | 43650 | 43550 | 5562 |
| 620 | 20250514 | 102200 | 40881995275 | 43625 | 43600 | 43650 | 43600 | 2151 |
| 621 | 20250514 | 102100 | 40788133250 | 43600 | 43650 | 43650 | 43600 | 6751 |
| 622 | 20250514 | 102000 | 40493717150 | 43650 | 43650 | 43750 | 43600 | 5449 |
| 623 | 20250514 | 101900 | 40255825300 | 43700 | 43700 | 43750 | 43650 | 2864 |
| 624 | 20250514 | 101800 | 40130669150 | 43650 | 43700 | 43700 | 43650 | 1326 |
| 625 | 20250514 | 101700 | 40072771500 | 43650 | 43550 | 43750 | 43550 | 4203 |
| 626 | 20250514 | 101600 | 39889409525 | 43600 | 43550 | 43600 | 43500 | 5516 |
| 627 | 20250514 | 101500 | 39649155925 | 43550 | 43600 | 43650 | 43500 | 12339 |
| 628 | 20250514 | 101400 | 39111409525 | 43600 | 43650 | 43650 | 43600 | 920 |
| 629 | 20250514 | 101300 | 39071285325 | 43600 | 43650 | 43650 | 43600 | 8190 |
| 630 | 20250514 | 101200 | 38714085600 | 43650 | 43700 | 43750 | 43600 | 15915 |
| 631 | 20250514 | 101100 | 38018952300 | 43650 | 43750 | 43750 | 43650 | 9867 |
| 632 | 20250514 | 101000 | 37587721250 | 43700 | 43750 | 43750 | 43700 | 1878 |
| 633 | 20250514 | 100900 | 37505615750 | 43750 | 43750 | 43750 | 43650 | 3679 |
| 634 | 20250514 | 100800 | 37344833200 | 43700 | 43700 | 43750 | 43650 | 6602 |
| 635 | 20250514 | 100700 | 37056314375 | 43700 | 43700 | 43700 | 43650 | 5807 |
| 636 | 20250514 | 100600 | 36802615100 | 43650 | 43800 | 43800 | 43650 | 11564 |
| 637 | 20250514 | 100500 | 36296990150 | 43775 | 43750 | 43800 | 43700 | 4569 |
| 638 | 20250514 | 100400 | 36097171025 | 43750 | 43750 | 43800 | 43700 | 3516 |
| 639 | 20250514 | 100300 | 35943377225 | 43750 | 43750 | 43750 | 43700 | 2572 |
| 640 | 20250514 | 100200 | 35830880375 | 43700 | 43700 | 43750 | 43700 | 8471 |
| 641 | 20250514 | 100100 | 35460669425 | 43700 | 43800 | 43800 | 43700 | 12602 |
| 642 | 20250514 | 100000 | 34909416225 | 43850 | 43850 | 43900 | 43800 | 5369 |
| 643 | 20250514 | 095900 | 34674161775 | 43850 | 43850 | 43900 | 43800 | 4716 |
| 644 | 20250514 | 095800 | 34467379475 | 43800 | 43900 | 43950 | 43800 | 6443 |
| 645 | 20250514 | 095700 | 34184853675 | 43850 | 43950 | 44000 | 43850 | 4940 |
| 646 | 20250514 | 095600 | 33967931175 | 43900 | 43950 | 44000 | 43900 | 3082 |
| 647 | 20250514 | 095500 | 33832564825 | 43950 | 44000 | 44050 | 43850 | 7829 |
| 648 | 20250514 | 095400 | 33488590475 | 44000 | 44100 | 44100 | 44000 | 2272 |
| 649 | 20250514 | 095300 | 33388519750 | 44100 | 44000 | 44100 | 43950 | 6723 |
| 650 | 20250514 | 095200 | 33092446600 | 44000 | 43900 | 44050 | 43900 | 3788 |
| 651 | 20250514 | 095100 | 32925835950 | 43900 | 43900 | 43950 | 43850 | 2748 |
| 652 | 20250514 | 095000 | 32805179700 | 43900 | 43900 | 43950 | 43850 | 4068 |
| 653 | 20250514 | 094900 | 32626649950 | 43850 | 43900 | 43950 | 43850 | 3829 |
| 654 | 20250514 | 094800 | 32458589725 | 43900 | 43850 | 43950 | 43800 | 4092 |
| 655 | 20250514 | 094700 | 32279068500 | 43850 | 43850 | 43900 | 43750 | 11415 |
| 656 | 20250514 | 094600 | 31778763250 | 43850 | 44050 | 44050 | 43800 | 22901 |
| 657 | 20250514 | 094500 | 30773166200 | 44000 | 44050 | 44100 | 44000 | 9744 |
| 658 | 20250514 | 094400 | 30343969200 | 44150 | 44000 | 44150 | 44000 | 9102 |
| 659 | 20250514 | 094300 | 29942789900 | 44000 | 43950 | 44050 | 43900 | 9900 |
| 660 | 20250514 | 094200 | 29507539700 | 44000 | 44050 | 44050 | 43950 | 9736 |
| 661 | 20250514 | 094100 | 29079160450 | 44050 | 44150 | 44200 | 44000 | 4597 |
| 662 | 20250514 | 094000 | 28876437550 | 44150 | 44250 | 44250 | 44150 | 4459 |
| 663 | 20250514 | 093900 | 28679325300 | 44200 | 44000 | 44250 | 44000 | 8414 |
| 664 | 20250514 | 093800 | 28308190450 | 43950 | 43900 | 44000 | 43900 | 1795 |
| 665 | 20250514 | 093700 | 28229296800 | 43900 | 44000 | 44000 | 43900 | 9317 |
| 666 | 20250514 | 093600 | 27819992000 | 43950 | 44250 | 44250 | 43950 | 23940 |
| 667 | 20250514 | 093500 | 26765083325 | 44225 | 44150 | 44250 | 44100 | 5006 |
| 668 | 20250514 | 093400 | 26543719325 | 44150 | 44250 | 44250 | 44100 | 5842 |
| 669 | 20250514 | 093300 | 26285620725 | 44250 | 44300 | 44300 | 44200 | 6188 |
| 670 | 20250514 | 093200 | 26011829975 | 44250 | 44150 | 44350 | 44100 | 10862 |
| 671 | 20250514 | 093100 | 25531139875 | 44150 | 44150 | 44200 | 44100 | 7984 |
| 672 | 20250514 | 093000 | 25178785825 | 44200 | 44350 | 44350 | 44150 | 12547 |
| 673 | 20250514 | 092900 | 24623637325 | 44300 | 44450 | 44500 | 44200 | 50106 |
| 674 | 20250514 | 092800 | 22401073375 | 44450 | 44300 | 44450 | 44300 | 22656 |
| 675 | 20250514 | 092700 | 21395419825 | 44350 | 44250 | 44350 | 44200 | 17271 |
| 676 | 20250514 | 092600 | 20630587275 | 44200 | 44150 | 44250 | 44150 | 13331 |
| 677 | 20250514 | 092500 | 20041271750 | 44150 | 44050 | 44200 | 44050 | 13742 |
| 678 | 20250514 | 092400 | 19434869050 | 44050 | 43950 | 44050 | 43900 | 14435 |
| 679 | 20250514 | 092300 | 18799918050 | 43900 | 43950 | 44000 | 43900 | 17283 |
| 680 | 20250514 | 092200 | 18040282875 | 43900 | 43900 | 43950 | 43850 | 8542 |
| 681 | 20250514 | 092100 | 17665218400 | 43900 | 43650 | 43900 | 43650 | 22838 |
| 682 | 20250514 | 092000 | 16665316425 | 43650 | 43750 | 43750 | 43650 | 13991 |
| 683 | 20250514 | 091900 | 16053763825 | 43750 | 43750 | 43800 | 43750 | 4729 |
| 684 | 20250514 | 091800 | 15846852125 | 43750 | 43850 | 43850 | 43750 | 7369 |
| 685 | 20250514 | 091700 | 15524116275 | 43850 | 43900 | 43900 | 43800 | 2840 |
| 686 | 20250514 | 091600 | 15399588225 | 43850 | 43800 | 43900 | 43800 | 2268 |
| 687 | 20250514 | 091500 | 15300170575 | 43800 | 43900 | 43950 | 43750 | 4754 |
| 688 | 20250514 | 091400 | 15091738125 | 43950 | 43700 | 43950 | 43700 | 14079 |
| 689 | 20250514 | 091300 | 14474345225 | 43700 | 43900 | 43900 | 43600 | 19252 |
| 690 | 20250514 | 091200 | 13632200275 | 43900 | 43900 | 44000 | 43850 | 10169 |
| 691 | 20250514 | 091100 | 13185492675 | 43850 | 43900 | 43950 | 43700 | 14787 |
| 692 | 20250514 | 091000 | 12537361875 | 43950 | 43900 | 44000 | 43900 | 10914 |
| 693 | 20250514 | 090900 | 12057846525 | 43900 | 43650 | 43900 | 43650 | 9397 |
| 694 | 20250514 | 090800 | 11646355175 | 43650 | 43800 | 43800 | 43550 | 26139 |
| 695 | 20250514 | 090700 | 10504992875 | 43800 | 44225 | 44250 | 43700 | 34606 |
| 696 | 20250514 | 090600 | 8983229225 | 44250 | 44150 | 44250 | 44100 | 16170 |
| 697 | 20250514 | 090500 | 8268446325 | 44150 | 44100 | 44200 | 44000 | 23790 |
| 698 | 20250514 | 090400 | 7218994975 | 44100 | 43900 | 44150 | 43900 | 23652 |
| 699 | 20250514 | 090300 | 6177035550 | 43950 | 43900 | 44000 | 43700 | 16675 |
| 700 | 20250514 | 090200 | 5445677500 | 43850 | 44150 | 44150 | 43850 | 18853 |
| 701 | 20250514 | 090100 | 4616630800 | 44150 | 43850 | 44250 | 43800 | 33253 |
| 702 | 20250514 | 090000 | 3152340350 | 43900 | 43500 | 44200 | 43450 | 72062 |