34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250516 | 202100 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 25632 |
| 3 | 20250516 | 202000 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 4 | 20250516 | 201900 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 5 | 20250516 | 201800 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 6 | 20250516 | 201700 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 7 | 20250516 | 201600 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 8 | 20250516 | 201500 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 9 | 20250516 | 201400 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 10 | 20250516 | 201300 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 11 | 20250516 | 201200 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 12 | 20250516 | 201100 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 13 | 20250516 | 201000 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 14 | 20250516 | 200900 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 15 | 20250516 | 200800 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 16 | 20250516 | 200700 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 17 | 20250516 | 200600 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 18 | 20250516 | 200500 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 19 | 20250516 | 200400 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 20 | 20250516 | 200300 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 21 | 20250516 | 200200 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 22 | 20250516 | 200100 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 23 | 20250516 | 200000 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 24 | 20250516 | 195900 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 25 | 20250516 | 195800 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 26 | 20250516 | 195700 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 27 | 20250516 | 195600 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 28 | 20250516 | 195500 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 29 | 20250516 | 195400 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 30 | 20250516 | 195300 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 31 | 20250516 | 195200 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 32 | 20250516 | 195100 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 25632 |
| 33 | 20250516 | 195000 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 34 | 20250516 | 194900 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 35 | 20250516 | 194800 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 36 | 20250516 | 194700 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 37 | 20250516 | 194600 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 38 | 20250516 | 194500 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 39 | 20250516 | 194400 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 40 | 20250516 | 194300 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 41 | 20250516 | 194200 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 42 | 20250516 | 194100 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 43 | 20250516 | 194000 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 44 | 20250516 | 193900 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 45 | 20250516 | 193800 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 46 | 20250516 | 193700 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 47 | 20250516 | 193600 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 48 | 20250516 | 193500 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 49 | 20250516 | 193400 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 50 | 20250516 | 193300 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 51 | 20250516 | 193200 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 52 | 20250516 | 193100 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 53 | 20250516 | 193000 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 54 | 20250516 | 192900 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 55 | 20250516 | 192800 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 56 | 20250516 | 192700 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 57 | 20250516 | 192600 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 58 | 20250516 | 192500 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 59 | 20250516 | 192400 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 60 | 20250516 | 192300 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 61 | 20250516 | 192200 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 62 | 20250516 | 192100 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 25632 |
| 63 | 20250516 | 192000 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 64 | 20250516 | 191900 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 65 | 20250516 | 191800 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 66 | 20250516 | 191700 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 67 | 20250516 | 191600 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 68 | 20250516 | 191500 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 69 | 20250516 | 191400 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 70 | 20250516 | 191300 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 71 | 20250516 | 191200 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 72 | 20250516 | 191100 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 73 | 20250516 | 191000 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 74 | 20250516 | 190900 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 75 | 20250516 | 190800 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 76 | 20250516 | 190700 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 77 | 20250516 | 190600 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 78 | 20250516 | 190500 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 79 | 20250516 | 190400 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 80 | 20250516 | 190300 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 81 | 20250516 | 190200 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 82 | 20250516 | 190100 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 83 | 20250516 | 190000 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 84 | 20250516 | 185900 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 85 | 20250516 | 185800 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 86 | 20250516 | 185700 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 87 | 20250516 | 185600 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 88 | 20250516 | 185500 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 89 | 20250516 | 185400 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 90 | 20250516 | 185300 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 91 | 20250516 | 185200 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 92 | 20250516 | 185100 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 25632 |
| 93 | 20250516 | 185000 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 94 | 20250516 | 184900 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 95 | 20250516 | 184800 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 96 | 20250516 | 184700 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 97 | 20250516 | 184600 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 98 | 20250516 | 184500 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 99 | 20250516 | 184400 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 100 | 20250516 | 184300 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 101 | 20250516 | 184200 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 102 | 20250516 | 184100 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 103 | 20250516 | 184000 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 104 | 20250516 | 183900 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 105 | 20250516 | 183800 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 106 | 20250516 | 183700 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 107 | 20250516 | 183600 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 108 | 20250516 | 183500 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 109 | 20250516 | 183400 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 110 | 20250516 | 183300 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 111 | 20250516 | 183200 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 112 | 20250516 | 183100 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 113 | 20250516 | 183000 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 114 | 20250516 | 182900 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 115 | 20250516 | 182800 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 116 | 20250516 | 182700 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 117 | 20250516 | 182600 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 118 | 20250516 | 182500 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 119 | 20250516 | 182400 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 120 | 20250516 | 182300 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 121 | 20250516 | 182200 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 122 | 20250516 | 182100 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 25632 |
| 123 | 20250516 | 182000 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 124 | 20250516 | 181900 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 125 | 20250516 | 181800 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 126 | 20250516 | 181700 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 127 | 20250516 | 181600 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 128 | 20250516 | 181500 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 129 | 20250516 | 181400 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 130 | 20250516 | 181300 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 131 | 20250516 | 181200 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 132 | 20250516 | 181100 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 133 | 20250516 | 181000 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 134 | 20250516 | 180900 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 135 | 20250516 | 180800 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 136 | 20250516 | 180700 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 137 | 20250516 | 180600 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 138 | 20250516 | 180500 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 139 | 20250516 | 180400 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 140 | 20250516 | 180300 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 141 | 20250516 | 180200 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 142 | 20250516 | 180100 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 143 | 20250516 | 180000 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 144 | 20250516 | 175900 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 145 | 20250516 | 175800 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 146 | 20250516 | 175700 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 147 | 20250516 | 175600 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 148 | 20250516 | 175500 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 149 | 20250516 | 175400 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 150 | 20250516 | 175300 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 151 | 20250516 | 175200 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 152 | 20250516 | 175100 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 25632 |
| 153 | 20250516 | 175000 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 154 | 20250516 | 174900 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 155 | 20250516 | 174800 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 156 | 20250516 | 174700 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 157 | 20250516 | 174600 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 158 | 20250516 | 174500 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 159 | 20250516 | 174400 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 160 | 20250516 | 174300 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 161 | 20250516 | 174200 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 162 | 20250516 | 174100 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 163 | 20250516 | 174000 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 164 | 20250516 | 173900 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 165 | 20250516 | 173800 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 166 | 20250516 | 173700 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 167 | 20250516 | 173600 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 168 | 20250516 | 173500 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 169 | 20250516 | 173400 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 170 | 20250516 | 173300 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 171 | 20250516 | 173200 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 172 | 20250516 | 173100 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 173 | 20250516 | 173000 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 174 | 20250516 | 172900 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 175 | 20250516 | 172800 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 176 | 20250516 | 172700 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 177 | 20250516 | 172600 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 178 | 20250516 | 172500 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 179 | 20250516 | 172400 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 180 | 20250516 | 172300 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 181 | 20250516 | 172200 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 182 | 20250516 | 172100 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 25632 |
| 183 | 20250516 | 172000 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 184 | 20250516 | 171900 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 185 | 20250516 | 171800 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 186 | 20250516 | 171700 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 187 | 20250516 | 171600 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 188 | 20250516 | 171500 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 189 | 20250516 | 171400 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 190 | 20250516 | 171300 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 191 | 20250516 | 171200 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 192 | 20250516 | 171100 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 193 | 20250516 | 171000 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 194 | 20250516 | 170900 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 195 | 20250516 | 170800 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 196 | 20250516 | 170700 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 197 | 20250516 | 170600 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 198 | 20250516 | 170500 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 199 | 20250516 | 170400 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 200 | 20250516 | 170300 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 201 | 20250516 | 170200 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 202 | 20250516 | 170100 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 203 | 20250516 | 170000 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 204 | 20250516 | 165900 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 205 | 20250516 | 165800 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 206 | 20250516 | 165700 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 207 | 20250516 | 165600 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 208 | 20250516 | 165500 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 209 | 20250516 | 165400 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 210 | 20250516 | 165300 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 211 | 20250516 | 165200 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 212 | 20250516 | 165100 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 25632 |
| 213 | 20250516 | 165000 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 214 | 20250516 | 164900 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 215 | 20250516 | 164800 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 216 | 20250516 | 164700 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 217 | 20250516 | 164600 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 218 | 20250516 | 164500 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 219 | 20250516 | 164400 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 220 | 20250516 | 164300 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 221 | 20250516 | 164200 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 222 | 20250516 | 164100 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 223 | 20250516 | 164000 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 224 | 20250516 | 163900 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 225 | 20250516 | 163800 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 226 | 20250516 | 163700 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 227 | 20250516 | 163600 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 228 | 20250516 | 163500 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 229 | 20250516 | 163400 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 230 | 20250516 | 163300 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 231 | 20250516 | 163200 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 232 | 20250516 | 163100 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 233 | 20250516 | 163000 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 234 | 20250516 | 162900 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 235 | 20250516 | 162800 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 236 | 20250516 | 162700 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 237 | 20250516 | 162600 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 238 | 20250516 | 162500 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 239 | 20250516 | 162400 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 240 | 20250516 | 162300 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 241 | 20250516 | 162200 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 242 | 20250516 | 162100 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 25632 |
| 243 | 20250516 | 162000 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 244 | 20250516 | 161900 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 245 | 20250516 | 161800 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 246 | 20250516 | 161700 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 247 | 20250516 | 161600 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 248 | 20250516 | 161500 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 249 | 20250516 | 161400 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 250 | 20250516 | 161300 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 251 | 20250516 | 161200 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 252 | 20250516 | 161100 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 253 | 20250516 | 161000 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 254 | 20250516 | 160900 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 255 | 20250516 | 160800 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 256 | 20250516 | 160700 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 257 | 20250516 | 160600 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 258 | 20250516 | 160500 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 259 | 20250516 | 160400 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 260 | 20250516 | 160300 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 261 | 20250516 | 160200 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 262 | 20250516 | 160100 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 263 | 20250516 | 160000 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 264 | 20250516 | 155900 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 265 | 20250516 | 155800 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 266 | 20250516 | 155700 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 267 | 20250516 | 155600 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 268 | 20250516 | 155500 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 269 | 20250516 | 155400 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 270 | 20250516 | 155300 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 271 | 20250516 | 155200 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 272 | 20250516 | 155100 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 25632 |
| 273 | 20250516 | 155000 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 274 | 20250516 | 154900 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 275 | 20250516 | 154800 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 276 | 20250516 | 154700 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 277 | 20250516 | 154600 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 278 | 20250516 | 154500 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 279 | 20250516 | 154400 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 280 | 20250516 | 154300 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 281 | 20250516 | 154200 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 282 | 20250516 | 154100 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 283 | 20250516 | 154000 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 284 | 20250516 | 153900 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 285 | 20250516 | 153800 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 286 | 20250516 | 153700 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 287 | 20250516 | 153600 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 288 | 20250516 | 153500 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 289 | 20250516 | 153400 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 290 | 20250516 | 153300 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 291 | 20250516 | 153200 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 292 | 20250516 | 153100 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 0 |
| 293 | 20250516 | 153000 | 7886148836 | 4440 | 4440 | 4440 | 4440 | 25632 |
| 294 | 20250516 | 152900 | 7772342756 | 4440 | 4440 | 4440 | 4440 | 0 |
| 295 | 20250516 | 152800 | 7772342756 | 4440 | 4440 | 4440 | 4440 | 0 |
| 296 | 20250516 | 152700 | 7772342756 | 4440 | 4440 | 4440 | 4440 | 0 |
| 297 | 20250516 | 152600 | 7772342756 | 4440 | 4440 | 4440 | 4440 | 0 |
| 298 | 20250516 | 152500 | 7772342756 | 4440 | 4440 | 4440 | 4440 | 0 |
| 299 | 20250516 | 152400 | 7772342756 | 4440 | 4440 | 4440 | 4440 | 0 |
| 300 | 20250516 | 152300 | 7772342756 | 4440 | 4440 | 4440 | 4440 | 0 |
| 301 | 20250516 | 152200 | 7772342756 | 4440 | 4440 | 4440 | 4440 | 0 |
| 302 | 20250516 | 152100 | 7772342756 | 4440 | 4440 | 4440 | 4440 | 0 |
| 303 | 20250516 | 152000 | 7772342756 | 4440 | 4440 | 4440 | 4440 | 0 |
| 304 | 20250516 | 151900 | 7772342756 | 4440 | 4440 | 4445 | 4435 | 7532 |
| 305 | 20250516 | 151800 | 7738916216 | 4435 | 4440 | 4445 | 4435 | 11900 |
| 306 | 20250516 | 151700 | 7686101839 | 4440 | 4430 | 4445 | 4430 | 7615 |
| 307 | 20250516 | 151600 | 7652323988 | 4432 | 4440 | 4440 | 4430 | 7906 |
| 308 | 20250516 | 151500 | 7617267725 | 4440 | 4435 | 4440 | 4435 | 6296 |
| 309 | 20250516 | 151400 | 7589329480 | 4435 | 4440 | 4440 | 4430 | 4523 |
| 310 | 20250516 | 151300 | 7569276155 | 4435 | 4435 | 4440 | 4435 | 1455 |
| 311 | 20250516 | 151200 | 7562822360 | 4430 | 4430 | 4435 | 4425 | 7205 |
| 312 | 20250516 | 151100 | 7530882670 | 4425 | 4425 | 4425 | 4420 | 13274 |
| 313 | 20250516 | 151000 | 7472203370 | 4425 | 4430 | 4430 | 4425 | 6440 |
| 314 | 20250516 | 150900 | 7443697165 | 4430 | 4430 | 4430 | 4425 | 3555 |
| 315 | 20250516 | 150800 | 7427955220 | 4430 | 4420 | 4430 | 4420 | 1194 |
| 316 | 20250516 | 150700 | 7422669740 | 4430 | 4430 | 4435 | 4425 | 4355 |
| 317 | 20250516 | 150600 | 7403393190 | 4430 | 4425 | 4435 | 4425 | 2109 |
| 318 | 20250516 | 150500 | 7394051915 | 4425 | 4430 | 4430 | 4425 | 2000 |
| 319 | 20250516 | 150400 | 7385201065 | 4430 | 4430 | 4435 | 4425 | 4429 |
| 320 | 20250516 | 150300 | 7365580600 | 4435 | 4425 | 4435 | 4425 | 5844 |
| 321 | 20250516 | 150200 | 7339681495 | 4425 | 4430 | 4430 | 4425 | 1073 |
| 322 | 20250516 | 150100 | 7334931790 | 4430 | 4430 | 4430 | 4420 | 1826 |
| 323 | 20250516 | 150000 | 7326846790 | 4430 | 4410 | 4430 | 4410 | 4280 |
| 324 | 20250516 | 145900 | 7307911830 | 4420 | 4410 | 4420 | 4405 | 5370 |
| 325 | 20250516 | 145800 | 7284222790 | 4415 | 4415 | 4415 | 4410 | 3083 |
| 326 | 20250516 | 145700 | 7270625475 | 4415 | 4410 | 4415 | 4410 | 1452 |
| 327 | 20250516 | 145600 | 7264216395 | 4415 | 4415 | 4415 | 4412 | 2127 |
| 328 | 20250516 | 145500 | 7254827484 | 4415 | 4420 | 4420 | 4415 | 1815 |
| 329 | 20250516 | 145400 | 7246812389 | 4420 | 4422 | 4422 | 4420 | 1792 |
| 330 | 20250516 | 145300 | 7238891743 | 4422 | 4435 | 4435 | 4422 | 332 |
| 331 | 20250516 | 145200 | 7237423357 | 4435 | 4430 | 4435 | 4420 | 693 |
| 332 | 20250516 | 145100 | 7234354512 | 4420 | 4435 | 4440 | 4420 | 4467 |
| 333 | 20250516 | 145000 | 7214557113 | 4435 | 4420 | 4435 | 4420 | 1691 |
| 334 | 20250516 | 144900 | 7207080853 | 4420 | 4425 | 4430 | 4420 | 4217 |
| 335 | 20250516 | 144800 | 7188421073 | 4430 | 4425 | 4430 | 4420 | 1468 |
| 336 | 20250516 | 144700 | 7181926673 | 4420 | 4440 | 4440 | 4420 | 2146 |
| 337 | 20250516 | 144600 | 7172414823 | 4440 | 4450 | 4460 | 4435 | 12486 |
| 338 | 20250516 | 144500 | 7116933683 | 4450 | 4455 | 4460 | 4450 | 9113 |
| 339 | 20250516 | 144400 | 7076330933 | 4455 | 4455 | 4460 | 4450 | 4292 |
| 340 | 20250516 | 144300 | 7057208747 | 4455 | 4440 | 4470 | 4435 | 20490 |
| 341 | 20250516 | 144200 | 6965853397 | 4435 | 4435 | 4440 | 4435 | 1930 |
| 342 | 20250516 | 144100 | 6957284777 | 4440 | 4435 | 4440 | 4435 | 1792 |
| 343 | 20250516 | 144000 | 6949332052 | 4435 | 4440 | 4440 | 4435 | 3158 |
| 344 | 20250516 | 143900 | 6935322027 | 4440 | 4447 | 4450 | 4435 | 13340 |
| 345 | 20250516 | 143800 | 6876081328 | 4450 | 4425 | 4455 | 4425 | 10763 |
| 346 | 20250516 | 143700 | 6828249548 | 4430 | 4435 | 4435 | 4430 | 2276 |
| 347 | 20250516 | 143600 | 6818161713 | 4435 | 4440 | 4445 | 4410 | 4139 |
| 348 | 20250516 | 143500 | 6799814463 | 4445 | 4400 | 4445 | 4400 | 17473 |
| 349 | 20250516 | 143400 | 6722340901 | 4400 | 4410 | 4410 | 4400 | 2455 |
| 350 | 20250516 | 143300 | 6711528196 | 4405 | 4420 | 4420 | 4405 | 1799 |
| 351 | 20250516 | 143200 | 6703594641 | 4415 | 4405 | 4422 | 4405 | 7472 |
| 352 | 20250516 | 143100 | 6670613675 | 4410 | 4395 | 4410 | 4390 | 7237 |
| 353 | 20250516 | 143000 | 6638807325 | 4395 | 4400 | 4400 | 4395 | 1432 |
| 354 | 20250516 | 142900 | 6632513470 | 4400 | 4400 | 4400 | 4400 | 4704 |
| 355 | 20250516 | 142800 | 6611815870 | 4400 | 4385 | 4400 | 4385 | 1862 |
| 356 | 20250516 | 142700 | 6603638995 | 4385 | 4370 | 4385 | 4370 | 1119 |
| 357 | 20250516 | 142600 | 6598742875 | 4370 | 4370 | 4390 | 4370 | 3288 |
| 358 | 20250516 | 142500 | 6584360675 | 4370 | 4370 | 4380 | 4370 | 1354 |
| 359 | 20250516 | 142400 | 6578442985 | 4370 | 4380 | 4385 | 4365 | 2583 |
| 360 | 20250516 | 142300 | 6567149025 | 4375 | 4375 | 4375 | 4375 | 739 |
| 361 | 20250516 | 142200 | 6563915900 | 4370 | 4380 | 4390 | 4370 | 1890 |
| 362 | 20250516 | 142100 | 6555653270 | 4370 | 4390 | 4390 | 4370 | 3056 |
| 363 | 20250516 | 142000 | 6542283620 | 4390 | 4390 | 4390 | 4370 | 1052 |
| 364 | 20250516 | 141900 | 6537685220 | 4385 | 4370 | 4385 | 4365 | 2965 |
| 365 | 20250516 | 141800 | 6524724880 | 4370 | 4370 | 4370 | 4370 | 524 |
| 366 | 20250516 | 141700 | 6522435000 | 4390 | 4370 | 4390 | 4370 | 1154 |
| 367 | 20250516 | 141600 | 6517391880 | 4370 | 4370 | 4395 | 4370 | 6015 |
| 368 | 20250516 | 141500 | 6491095945 | 4370 | 4390 | 4405 | 4370 | 10104 |
| 369 | 20250516 | 141400 | 6446810746 | 4390 | 4415 | 4415 | 4390 | 3267 |
| 370 | 20250516 | 141300 | 6432459116 | 4395 | 4410 | 4415 | 4395 | 6394 |
| 371 | 20250516 | 141200 | 6404316056 | 4410 | 4405 | 4420 | 4405 | 977 |
| 372 | 20250516 | 141100 | 6400004891 | 4410 | 4410 | 4410 | 4405 | 3004 |
| 373 | 20250516 | 141000 | 6386759161 | 4420 | 4420 | 4420 | 4410 | 3716 |
| 374 | 20250516 | 140900 | 6370363151 | 4420 | 4425 | 4425 | 4415 | 915 |
| 375 | 20250516 | 140800 | 6366315896 | 4420 | 4435 | 4435 | 4415 | 10759 |
| 376 | 20250516 | 140700 | 6318699767 | 4435 | 4430 | 4435 | 4425 | 1634 |
| 377 | 20250516 | 140600 | 6311455862 | 4430 | 4435 | 4435 | 4420 | 2850 |
| 378 | 20250516 | 140500 | 6298827627 | 4435 | 4425 | 4435 | 4425 | 5838 |
| 379 | 20250516 | 140400 | 6272950749 | 4430 | 4410 | 4430 | 4410 | 8676 |
| 380 | 20250516 | 140300 | 6234576174 | 4410 | 4425 | 4430 | 4410 | 9855 |
| 381 | 20250516 | 140200 | 6191020159 | 4425 | 4425 | 4430 | 4420 | 5591 |
| 382 | 20250516 | 140100 | 6166271864 | 4430 | 4405 | 4430 | 4405 | 6386 |
| 383 | 20250516 | 140000 | 6138058754 | 4405 | 4405 | 4405 | 4400 | 455 |
| 384 | 20250516 | 135900 | 6136056039 | 4405 | 4395 | 4410 | 4395 | 3180 |
| 385 | 20250516 | 135800 | 6122058904 | 4400 | 4405 | 4405 | 4395 | 1776 |
| 386 | 20250516 | 135700 | 6114247599 | 4405 | 4395 | 4405 | 4395 | 283 |
| 387 | 20250516 | 135600 | 6113002574 | 4390 | 4390 | 4390 | 4390 | 417 |
| 388 | 20250516 | 135500 | 6111171944 | 4390 | 4395 | 4395 | 4390 | 691 |
| 389 | 20250516 | 135400 | 6108135699 | 4395 | 4402 | 4405 | 4395 | 2258 |
| 390 | 20250516 | 135300 | 6098198086 | 4405 | 4400 | 4415 | 4400 | 408 |
| 391 | 20250516 | 135200 | 6096399736 | 4400 | 4385 | 4400 | 4385 | 12772 |
| 392 | 20250516 | 135100 | 6040227531 | 4385 | 4385 | 4390 | 4385 | 3562 |
| 393 | 20250516 | 135000 | 6024607966 | 4385 | 4405 | 4410 | 4385 | 1384 |
| 394 | 20250516 | 134900 | 6018533391 | 4400 | 4405 | 4405 | 4400 | 113 |
| 395 | 20250516 | 134800 | 6018036156 | 4410 | 4420 | 4420 | 4390 | 1517 |
| 396 | 20250516 | 134700 | 6011361226 | 4410 | 4420 | 4420 | 4400 | 10257 |
| 397 | 20250516 | 134600 | 5966183796 | 4420 | 4425 | 4430 | 4415 | 11579 |
| 398 | 20250516 | 134500 | 5914973436 | 4420 | 4410 | 4425 | 4410 | 4119 |
| 399 | 20250516 | 134400 | 5896770896 | 4410 | 4410 | 4415 | 4405 | 1060 |
| 400 | 20250516 | 134300 | 5892094271 | 4415 | 4395 | 4415 | 4395 | 4416 |
| 401 | 20250516 | 134200 | 5872645151 | 4395 | 4400 | 4400 | 4395 | 3156 |
| 402 | 20250516 | 134100 | 5858759251 | 4390 | 4405 | 4405 | 4390 | 977 |
| 403 | 20250516 | 134000 | 5854462566 | 4400 | 4385 | 4405 | 4375 | 2478 |
| 404 | 20250516 | 133900 | 5843579091 | 4370 | 4385 | 4385 | 4370 | 489 |
| 405 | 20250516 | 133800 | 5841439016 | 4385 | 4375 | 4395 | 4360 | 2518 |
| 406 | 20250516 | 133700 | 5830402771 | 4370 | 4375 | 4385 | 4370 | 4672 |
| 407 | 20250516 | 133600 | 5809963866 | 4380 | 4380 | 4385 | 4375 | 700 |
| 408 | 20250516 | 133500 | 5806897911 | 4385 | 4380 | 4390 | 4380 | 630 |
| 409 | 20250516 | 133400 | 5804136021 | 4390 | 4380 | 4390 | 4375 | 5831 |
| 410 | 20250516 | 133300 | 5778607016 | 4375 | 4395 | 4395 | 4375 | 1235 |
| 411 | 20250516 | 133200 | 5773189866 | 4395 | 4415 | 4415 | 4375 | 14650 |
| 412 | 20250516 | 133100 | 5708748521 | 4415 | 4415 | 4432 | 4415 | 8012 |
| 413 | 20250516 | 133000 | 5673310828 | 4410 | 4405 | 4450 | 4385 | 8302 |
| 414 | 20250516 | 132900 | 5636550168 | 4405 | 4375 | 4430 | 4375 | 10734 |
| 415 | 20250516 | 132800 | 5589259468 | 4365 | 4355 | 4370 | 4345 | 292 |
| 416 | 20250516 | 132700 | 5587989183 | 4345 | 4355 | 4375 | 4345 | 4335 |
| 417 | 20250516 | 132600 | 5569074363 | 4355 | 4355 | 4360 | 4355 | 204 |
| 418 | 20250516 | 132500 | 5568185938 | 4355 | 4355 | 4355 | 4355 | 117 |
| 419 | 20250516 | 132400 | 5567676403 | 4355 | 4335 | 4355 | 4330 | 4193 |
| 420 | 20250516 | 132300 | 5549505433 | 4335 | 4335 | 4350 | 4335 | 2418 |
| 421 | 20250516 | 132200 | 5539015438 | 4335 | 4335 | 4335 | 4335 | 890 |
| 422 | 20250516 | 132100 | 5535157288 | 4335 | 4350 | 4350 | 4335 | 366 |
| 423 | 20250516 | 132000 | 5533568113 | 4355 | 4355 | 4360 | 4345 | 493 |
| 424 | 20250516 | 131900 | 5531422523 | 4345 | 4340 | 4345 | 4340 | 589 |
| 425 | 20250516 | 131800 | 5528864628 | 4340 | 4350 | 4365 | 4340 | 1130 |
| 426 | 20250516 | 131700 | 5523935028 | 4345 | 4350 | 4370 | 4345 | 1348 |
| 427 | 20250516 | 131600 | 5518064498 | 4350 | 4330 | 4350 | 4330 | 941 |
| 428 | 20250516 | 131500 | 5513988433 | 4335 | 4330 | 4335 | 4330 | 1732 |
| 429 | 20250516 | 131400 | 5506480513 | 4330 | 4325 | 4330 | 4325 | 2233 |
| 430 | 20250516 | 131300 | 5496817523 | 4325 | 4340 | 4350 | 4325 | 1937 |
| 431 | 20250516 | 131200 | 5488437113 | 4335 | 4335 | 4340 | 4335 | 1651 |
| 432 | 20250516 | 131100 | 5481276653 | 4320 | 4330 | 4335 | 4315 | 8663 |
| 433 | 20250516 | 131000 | 5443830213 | 4335 | 4330 | 4335 | 4325 | 22 |
| 434 | 20250516 | 130900 | 5443735003 | 4325 | 4330 | 4345 | 4320 | 7547 |
| 435 | 20250516 | 130800 | 5411092113 | 4330 | 4335 | 4335 | 4330 | 5862 |
| 436 | 20250516 | 130700 | 5385706983 | 4335 | 4350 | 4350 | 4335 | 1808 |
| 437 | 20250516 | 130600 | 5377863968 | 4350 | 4340 | 4350 | 4335 | 2001 |
| 438 | 20250516 | 130500 | 5369185508 | 4350 | 4340 | 4350 | 4335 | 2372 |
| 439 | 20250516 | 130400 | 5358888568 | 4345 | 4340 | 4350 | 4335 | 1376 |
| 440 | 20250516 | 130300 | 5352918253 | 4350 | 4350 | 4350 | 4340 | 534 |
| 441 | 20250516 | 130200 | 5350597438 | 4350 | 4355 | 4355 | 4350 | 1123 |
| 442 | 20250516 | 130100 | 5345712068 | 4355 | 4345 | 4355 | 4345 | 2388 |
| 443 | 20250516 | 130000 | 5335322143 | 4345 | 4340 | 4345 | 4335 | 1007 |
| 444 | 20250516 | 125900 | 5330953013 | 4350 | 4335 | 4350 | 4335 | 1035 |
| 445 | 20250516 | 125800 | 5326457283 | 4335 | 4340 | 4340 | 4335 | 309 |
| 446 | 20250516 | 125700 | 5325116928 | 4335 | 4335 | 4340 | 4335 | 1535 |
| 447 | 20250516 | 125600 | 5318462053 | 4335 | 4350 | 4350 | 4335 | 4852 |
| 448 | 20250516 | 125500 | 5297404668 | 4350 | 4350 | 4350 | 4345 | 1020 |
| 449 | 20250516 | 125400 | 5292969138 | 4350 | 4365 | 4365 | 4350 | 958 |
| 450 | 20250516 | 125300 | 5288798283 | 4355 | 4355 | 4355 | 4355 | 164 |
| 451 | 20250516 | 125200 | 5288084063 | 4355 | 4365 | 4365 | 4355 | 1745 |
| 452 | 20250516 | 125100 | 5280476698 | 4370 | 4360 | 4370 | 4360 | 1167 |
| 453 | 20250516 | 125000 | 5275385293 | 4360 | 4360 | 4360 | 4360 | 30 |
| 454 | 20250516 | 124900 | 5275254493 | 4365 | 4365 | 4365 | 4345 | 492 |
| 455 | 20250516 | 124800 | 5273116713 | 4345 | 4350 | 4350 | 4345 | 2027 |
| 456 | 20250516 | 124700 | 5264306673 | 4350 | 4355 | 4355 | 4350 | 2393 |
| 457 | 20250516 | 124600 | 5253885183 | 4355 | 4350 | 4370 | 4350 | 353 |
| 458 | 20250516 | 124500 | 5252342698 | 4350 | 4350 | 4350 | 4345 | 368 |
| 459 | 20250516 | 124400 | 5250743278 | 4370 | 4350 | 4370 | 4350 | 690 |
| 460 | 20250516 | 124300 | 5247740888 | 4350 | 4370 | 4380 | 4350 | 623 |
| 461 | 20250516 | 124200 | 5245015838 | 4370 | 4350 | 4370 | 4350 | 1200 |
| 462 | 20250516 | 124100 | 5239774178 | 4370 | 4370 | 4375 | 4370 | 1526 |
| 463 | 20250516 | 124000 | 5233103208 | 4370 | 4345 | 4375 | 4340 | 2192 |
| 464 | 20250516 | 123900 | 5223540223 | 4340 | 4345 | 4360 | 4340 | 2833 |
| 465 | 20250516 | 123800 | 5211224513 | 4345 | 4345 | 4365 | 4345 | 536 |
| 466 | 20250516 | 123700 | 5208894733 | 4345 | 4375 | 4375 | 4345 | 2994 |
| 467 | 20250516 | 123600 | 5195851003 | 4380 | 4375 | 4385 | 4367 | 757 |
| 468 | 20250516 | 123500 | 5192539654 | 4377 | 4365 | 4385 | 4365 | 581 |
| 469 | 20250516 | 123400 | 5189998684 | 4365 | 4385 | 4385 | 4365 | 1580 |
| 470 | 20250516 | 123300 | 5183092934 | 4385 | 4380 | 4385 | 4365 | 1154 |
| 471 | 20250516 | 123200 | 5178038734 | 4375 | 4390 | 4400 | 4350 | 17155 |
| 472 | 20250516 | 123100 | 5103087019 | 4390 | 4400 | 4400 | 4390 | 697 |
| 473 | 20250516 | 123000 | 5100023284 | 4400 | 4395 | 4400 | 4390 | 237 |
| 474 | 20250516 | 122900 | 5098981369 | 4395 | 4400 | 4400 | 4385 | 134 |
| 475 | 20250516 | 122800 | 5098392459 | 4400 | 4375 | 4400 | 4375 | 815 |
| 476 | 20250516 | 122700 | 5094813824 | 4380 | 4395 | 4395 | 4370 | 650 |
| 477 | 20250516 | 122600 | 5091969039 | 4395 | 4390 | 4400 | 4380 | 1611 |
| 478 | 20250516 | 122500 | 5084910444 | 4395 | 4405 | 4405 | 4395 | 4951 |
| 479 | 20250516 | 122400 | 5063140959 | 4405 | 4410 | 4415 | 4400 | 3126 |
| 480 | 20250516 | 122300 | 5049358064 | 4415 | 4385 | 4415 | 4385 | 4552 |
| 481 | 20250516 | 122200 | 5029318359 | 4380 | 4375 | 4385 | 4365 | 3071 |
| 482 | 20250516 | 122100 | 5015886804 | 4375 | 4395 | 4395 | 4375 | 1523 |
| 483 | 20250516 | 122000 | 5009215844 | 4390 | 4390 | 4395 | 4385 | 4475 |
| 484 | 20250516 | 121900 | 4989571339 | 4390 | 4400 | 4405 | 4390 | 3211 |
| 485 | 20250516 | 121800 | 4975454049 | 4395 | 4400 | 4410 | 4395 | 2315 |
| 486 | 20250516 | 121700 | 4965270174 | 4400 | 4375 | 4400 | 4365 | 6129 |
| 487 | 20250516 | 121600 | 4938367324 | 4375 | 4390 | 4395 | 4375 | 4423 |
| 488 | 20250516 | 121500 | 4918974804 | 4390 | 4385 | 4390 | 4380 | 1646 |
| 489 | 20250516 | 121400 | 4911760294 | 4385 | 4375 | 4385 | 4375 | 1113 |
| 490 | 20250516 | 121300 | 4906886164 | 4380 | 4380 | 4390 | 4380 | 2809 |
| 491 | 20250516 | 121200 | 4894576754 | 4380 | 4365 | 4380 | 4365 | 762 |
| 492 | 20250516 | 121100 | 4891243654 | 4375 | 4365 | 4375 | 4365 | 882 |
| 493 | 20250516 | 121000 | 4887391389 | 4365 | 4370 | 4372 | 4345 | 8336 |
| 494 | 20250516 | 120900 | 4851091425 | 4370 | 4390 | 4390 | 4370 | 2908 |
| 495 | 20250516 | 120800 | 4838366360 | 4385 | 4375 | 4390 | 4375 | 4020 |
| 496 | 20250516 | 120700 | 4820760885 | 4375 | 4375 | 4395 | 4375 | 6755 |
| 497 | 20250516 | 120600 | 4791184025 | 4375 | 4410 | 4415 | 4375 | 13972 |
| 498 | 20250516 | 120500 | 4729774165 | 4410 | 4415 | 4415 | 4400 | 9602 |
| 499 | 20250516 | 120400 | 4687454545 | 4415 | 4420 | 4420 | 4405 | 3558 |
| 500 | 20250516 | 120300 | 4671748295 | 4420 | 4415 | 4440 | 4405 | 9395 |
| 501 | 20250516 | 120200 | 4630250900 | 4410 | 4410 | 4415 | 4395 | 13697 |
| 502 | 20250516 | 120100 | 4569969495 | 4410 | 4415 | 4430 | 4400 | 18962 |
| 503 | 20250516 | 120000 | 4486282150 | 4415 | 4460 | 4485 | 4405 | 78063 |
| 504 | 20250516 | 115900 | 4138298638 | 4460 | 4460 | 4490 | 4415 | 62756 |
| 505 | 20250516 | 115800 | 3858641478 | 4465 | 4420 | 4475 | 4395 | 39080 |
| 506 | 20250516 | 115700 | 3685854129 | 4445 | 4350 | 4445 | 4345 | 26686 |
| 507 | 20250516 | 115600 | 3568542539 | 4350 | 4330 | 4350 | 4315 | 8315 |
| 508 | 20250516 | 115500 | 3532445399 | 4320 | 4330 | 4330 | 4320 | 389 |
| 509 | 20250516 | 115400 | 3530761109 | 4330 | 4310 | 4330 | 4310 | 648 |
| 510 | 20250516 | 115300 | 3527961514 | 4315 | 4310 | 4315 | 4305 | 1297 |
| 511 | 20250516 | 115200 | 3522371349 | 4300 | 4300 | 4310 | 4300 | 299 |
| 512 | 20250516 | 115100 | 3521085619 | 4305 | 4310 | 4310 | 4305 | 1954 |
| 513 | 20250516 | 115000 | 3512669034 | 4310 | 4315 | 4315 | 4310 | 25 |
| 514 | 20250516 | 114900 | 3512561279 | 4310 | 4300 | 4315 | 4300 | 345 |
| 515 | 20250516 | 114800 | 3511076669 | 4300 | 4305 | 4315 | 4300 | 1929 |
| 516 | 20250516 | 114700 | 3502780759 | 4300 | 4300 | 4300 | 4300 | 0 |
| 517 | 20250516 | 114600 | 3502780759 | 4300 | 4300 | 4325 | 4295 | 2347 |
| 518 | 20250516 | 114500 | 3492667199 | 4300 | 4305 | 4310 | 4300 | 8698 |
| 519 | 20250516 | 114400 | 3455259389 | 4305 | 4310 | 4310 | 4305 | 1457 |
| 520 | 20250516 | 114300 | 3448985449 | 4310 | 4320 | 4320 | 4310 | 1596 |
| 521 | 20250516 | 114200 | 3442105269 | 4320 | 4320 | 4320 | 4320 | 827 |
| 522 | 20250516 | 114100 | 3438532629 | 4320 | 4325 | 4330 | 4315 | 2065 |
| 523 | 20250516 | 114000 | 3429617844 | 4325 | 4320 | 4325 | 4315 | 2368 |
| 524 | 20250516 | 113900 | 3419382434 | 4320 | 4320 | 4330 | 4320 | 3443 |
| 525 | 20250516 | 113800 | 3404508464 | 4320 | 4330 | 4330 | 4320 | 1433 |
| 526 | 20250516 | 113700 | 3398309604 | 4325 | 4325 | 4330 | 4320 | 1940 |
| 527 | 20250516 | 113600 | 3389919584 | 4320 | 4310 | 4320 | 4310 | 5427 |
| 528 | 20250516 | 113500 | 3366486954 | 4310 | 4305 | 4310 | 4305 | 363 |
| 529 | 20250516 | 113400 | 3364923624 | 4305 | 4315 | 4315 | 4305 | 2200 |
| 530 | 20250516 | 113300 | 3355451114 | 4315 | 4300 | 4315 | 4300 | 2239 |
| 531 | 20250516 | 113200 | 3345802339 | 4300 | 4300 | 4300 | 4300 | 1448 |
| 532 | 20250516 | 113100 | 3339575939 | 4300 | 4295 | 4300 | 4295 | 1665 |
| 533 | 20250516 | 113000 | 3332420204 | 4295 | 4300 | 4300 | 4295 | 1516 |
| 534 | 20250516 | 112900 | 3325908134 | 4300 | 4300 | 4300 | 4295 | 1322 |
| 535 | 20250516 | 112800 | 3320223859 | 4300 | 4300 | 4305 | 4295 | 1622 |
| 536 | 20250516 | 112700 | 3313248864 | 4300 | 4292 | 4300 | 4292 | 1361 |
| 537 | 20250516 | 112600 | 3307404877 | 4290 | 4290 | 4292 | 4290 | 2050 |
| 538 | 20250516 | 112500 | 3298609705 | 4290 | 4290 | 4290 | 4290 | 178 |
| 539 | 20250516 | 112400 | 3297846085 | 4290 | 4295 | 4295 | 4290 | 387 |
| 540 | 20250516 | 112300 | 3296185245 | 4295 | 4295 | 4300 | 4295 | 930 |
| 541 | 20250516 | 112200 | 3292190875 | 4295 | 4305 | 4305 | 4295 | 659 |
| 542 | 20250516 | 112100 | 3289356530 | 4305 | 4305 | 4310 | 4305 | 301 |
| 543 | 20250516 | 112000 | 3288059785 | 4302 | 4300 | 4305 | 4300 | 1785 |
| 544 | 20250516 | 111900 | 3280380670 | 4300 | 4290 | 4300 | 4290 | 760 |
| 545 | 20250516 | 111800 | 3277117720 | 4300 | 4295 | 4300 | 4290 | 1832 |
| 546 | 20250516 | 111700 | 3269246430 | 4295 | 4290 | 4295 | 4290 | 300 |
| 547 | 20250516 | 111600 | 3267958530 | 4290 | 4290 | 4295 | 4290 | 720 |
| 548 | 20250516 | 111500 | 3264866730 | 4300 | 4295 | 4305 | 4290 | 2001 |
| 549 | 20250516 | 111400 | 3256277315 | 4300 | 4300 | 4305 | 4300 | 205 |
| 550 | 20250516 | 111300 | 3255395800 | 4295 | 4295 | 4295 | 4290 | 593 |
| 551 | 20250516 | 111200 | 3252849115 | 4290 | 4295 | 4295 | 4290 | 1579 |
| 552 | 20250516 | 111100 | 3246070665 | 4290 | 4295 | 4310 | 4290 | 3107 |
| 553 | 20250516 | 111000 | 3232723430 | 4295 | 4310 | 4310 | 4295 | 34 |
| 554 | 20250516 | 110900 | 3232577235 | 4315 | 4295 | 4315 | 4290 | 807 |
| 555 | 20250516 | 110800 | 3229109790 | 4295 | 4305 | 4305 | 4295 | 2566 |
| 556 | 20250516 | 110700 | 3218084475 | 4315 | 4300 | 4315 | 4300 | 1903 |
| 557 | 20250516 | 110600 | 3209890285 | 4300 | 4305 | 4310 | 4300 | 253 |
| 558 | 20250516 | 110500 | 3208801240 | 4305 | 4295 | 4305 | 4295 | 1186 |
| 559 | 20250516 | 110400 | 3203706780 | 4290 | 4290 | 4295 | 4285 | 4103 |
| 560 | 20250516 | 110300 | 3186106025 | 4290 | 4300 | 4300 | 4290 | 1171 |
| 561 | 20250516 | 110200 | 3181076335 | 4300 | 4295 | 4300 | 4295 | 1429 |
| 562 | 20250516 | 110100 | 3174938040 | 4300 | 4300 | 4300 | 4285 | 1744 |
| 563 | 20250516 | 110000 | 3167457105 | 4300 | 4305 | 4305 | 4300 | 117 |
| 564 | 20250516 | 105900 | 3166954000 | 4310 | 4310 | 4310 | 4300 | 206 |
| 565 | 20250516 | 105800 | 3166066640 | 4310 | 4300 | 4310 | 4290 | 533 |
| 566 | 20250516 | 105700 | 3163778950 | 4290 | 4300 | 4310 | 4290 | 1733 |
| 567 | 20250516 | 105600 | 3156333100 | 4300 | 4300 | 4305 | 4285 | 1178 |
| 568 | 20250516 | 105500 | 3151268570 | 4300 | 4285 | 4300 | 4285 | 808 |
| 569 | 20250516 | 105400 | 3147794680 | 4300 | 4300 | 4300 | 4285 | 726 |
| 570 | 20250516 | 105300 | 3144679225 | 4300 | 4305 | 4305 | 4285 | 1635 |
| 571 | 20250516 | 105200 | 3137668035 | 4305 | 4305 | 4310 | 4295 | 806 |
| 572 | 20250516 | 105100 | 3134201495 | 4310 | 4320 | 4320 | 4305 | 1909 |
| 573 | 20250516 | 105000 | 3125974965 | 4320 | 4320 | 4320 | 4300 | 6007 |
| 574 | 20250516 | 104900 | 3100034845 | 4305 | 4310 | 4320 | 4305 | 8256 |
| 575 | 20250516 | 104800 | 3064416535 | 4310 | 4300 | 4310 | 4300 | 556 |
| 576 | 20250516 | 104700 | 3062022795 | 4300 | 4300 | 4305 | 4280 | 2471 |
| 577 | 20250516 | 104600 | 3051412865 | 4300 | 4290 | 4310 | 4290 | 1137 |
| 578 | 20250516 | 104500 | 3046524215 | 4305 | 4290 | 4310 | 4285 | 2788 |
| 579 | 20250516 | 104400 | 3034542505 | 4290 | 4280 | 4290 | 4280 | 1347 |
| 580 | 20250516 | 104300 | 3028777065 | 4290 | 4280 | 4290 | 4280 | 907 |
| 581 | 20250516 | 104200 | 3024886045 | 4270 | 4275 | 4275 | 4270 | 841 |
| 582 | 20250516 | 104100 | 3021293385 | 4275 | 4275 | 4275 | 4275 | 116 |
| 583 | 20250516 | 104000 | 3020797485 | 4270 | 4285 | 4300 | 4270 | 990 |
| 584 | 20250516 | 103900 | 3016556640 | 4300 | 4270 | 4300 | 4270 | 5804 |
| 585 | 20250516 | 103800 | 2991634925 | 4270 | 4270 | 4275 | 4270 | 572 |
| 586 | 20250516 | 103700 | 2989192435 | 4275 | 4270 | 4275 | 4270 | 2281 |
| 587 | 20250516 | 103600 | 2979448145 | 4275 | 4265 | 4275 | 4265 | 1692 |
| 588 | 20250516 | 103500 | 2972226850 | 4275 | 4275 | 4280 | 4260 | 4472 |
| 589 | 20250516 | 103400 | 2953128065 | 4260 | 4275 | 4275 | 4260 | 3387 |
| 590 | 20250516 | 103300 | 2938694915 | 4275 | 4280 | 4280 | 4265 | 371 |
| 591 | 20250516 | 103200 | 2937112520 | 4275 | 4275 | 4280 | 4265 | 4924 |
| 592 | 20250516 | 103100 | 2916075535 | 4265 | 4265 | 4265 | 4260 | 1905 |
| 593 | 20250516 | 103000 | 2907955415 | 4265 | 4265 | 4280 | 4260 | 8676 |
| 594 | 20250516 | 102900 | 2870990550 | 4275 | 4270 | 4275 | 4265 | 425 |
| 595 | 20250516 | 102800 | 2869175905 | 4265 | 4265 | 4275 | 4265 | 1652 |
| 596 | 20250516 | 102700 | 2862129125 | 4265 | 4265 | 4270 | 4265 | 3289 |
| 597 | 20250516 | 102600 | 2848101040 | 4265 | 4275 | 4275 | 4265 | 4473 |
| 598 | 20250516 | 102500 | 2828982965 | 4275 | 4265 | 4275 | 4265 | 3266 |
| 599 | 20250516 | 102400 | 2815052495 | 4265 | 4275 | 4275 | 4265 | 833 |
| 600 | 20250516 | 102300 | 2811496025 | 4275 | 4270 | 4275 | 4270 | 164 |
| 601 | 20250516 | 102200 | 2810795225 | 4275 | 4270 | 4275 | 4270 | 884 |
| 602 | 20250516 | 102100 | 2807018750 | 4265 | 4275 | 4280 | 4265 | 2209 |
| 603 | 20250516 | 102000 | 2797589300 | 4275 | 4275 | 4275 | 4265 | 3834 |
| 604 | 20250516 | 101900 | 2781228770 | 4270 | 4270 | 4280 | 4270 | 712 |
| 605 | 20250516 | 101800 | 2778187440 | 4285 | 4270 | 4285 | 4270 | 1335 |
| 606 | 20250516 | 101700 | 2772485190 | 4270 | 4285 | 4285 | 4270 | 8216 |
| 607 | 20250516 | 101600 | 2737380365 | 4285 | 4290 | 4290 | 4280 | 1120 |
| 608 | 20250516 | 101500 | 2732582020 | 4285 | 4310 | 4310 | 4285 | 2059 |
| 609 | 20250516 | 101400 | 2723737920 | 4310 | 4305 | 4310 | 4300 | 1779 |
| 610 | 20250516 | 101300 | 2716077220 | 4310 | 4295 | 4310 | 4295 | 1382 |
| 611 | 20250516 | 101200 | 2710127225 | 4295 | 4300 | 4310 | 4295 | 2432 |
| 612 | 20250516 | 101100 | 2699665710 | 4300 | 4305 | 4305 | 4300 | 743 |
| 613 | 20250516 | 101000 | 2696470805 | 4305 | 4305 | 4310 | 4300 | 3773 |
| 614 | 20250516 | 100900 | 2680237940 | 4310 | 4320 | 4325 | 4305 | 1142 |
| 615 | 20250516 | 100800 | 2675309115 | 4320 | 4315 | 4325 | 4310 | 3139 |
| 616 | 20250516 | 100700 | 2661771210 | 4315 | 4310 | 4315 | 4310 | 1990 |
| 617 | 20250516 | 100600 | 2653190320 | 4310 | 4310 | 4315 | 4305 | 4829 |
| 618 | 20250516 | 100500 | 2632376225 | 4310 | 4310 | 4315 | 4310 | 5431 |
| 619 | 20250516 | 100400 | 2608966825 | 4310 | 4320 | 4320 | 4310 | 3372 |
| 620 | 20250516 | 100300 | 2594419850 | 4320 | 4330 | 4330 | 4315 | 1751 |
| 621 | 20250516 | 100200 | 2586858905 | 4330 | 4320 | 4350 | 4315 | 10821 |
| 622 | 20250516 | 100100 | 2539968045 | 4300 | 4305 | 4310 | 4295 | 2377 |
| 623 | 20250516 | 100000 | 2529746270 | 4300 | 4325 | 4325 | 4300 | 4831 |
| 624 | 20250516 | 095900 | 2508916490 | 4325 | 4305 | 4325 | 4305 | 6684 |
| 625 | 20250516 | 095800 | 2480050735 | 4305 | 4270 | 4305 | 4255 | 7503 |
| 626 | 20250516 | 095700 | 2447918080 | 4275 | 4265 | 4285 | 4265 | 11707 |
| 627 | 20250516 | 095600 | 2397818200 | 4265 | 4270 | 4270 | 4255 | 264 |
| 628 | 20250516 | 095500 | 2396694480 | 4255 | 4265 | 4265 | 4255 | 3958 |
| 629 | 20250516 | 095400 | 2379836745 | 4255 | 4260 | 4260 | 4255 | 5594 |
| 630 | 20250516 | 095300 | 2356018610 | 4255 | 4260 | 4265 | 4255 | 6246 |
| 631 | 20250516 | 095200 | 2329406185 | 4265 | 4260 | 4265 | 4260 | 1530 |
| 632 | 20250516 | 095100 | 2322883390 | 4260 | 4275 | 4280 | 4260 | 2893 |
| 633 | 20250516 | 095000 | 2310535680 | 4275 | 4280 | 4280 | 4275 | 1157 |
| 634 | 20250516 | 094900 | 2305583730 | 4280 | 4265 | 4285 | 4265 | 4143 |
| 635 | 20250516 | 094800 | 2287853555 | 4265 | 4285 | 4285 | 4265 | 2751 |
| 636 | 20250516 | 094700 | 2276116130 | 4285 | 4270 | 4285 | 4265 | 4088 |
| 637 | 20250516 | 094600 | 2258657735 | 4265 | 4265 | 4270 | 4255 | 10470 |
| 638 | 20250516 | 094500 | 2214045505 | 4260 | 4255 | 4265 | 4255 | 2992 |
| 639 | 20250516 | 094400 | 2201308125 | 4255 | 4270 | 4270 | 4250 | 22764 |
| 640 | 20250516 | 094300 | 2104383700 | 4275 | 4270 | 4275 | 4265 | 1617 |
| 641 | 20250516 | 094200 | 2097479485 | 4270 | 4270 | 4285 | 4265 | 7285 |
| 642 | 20250516 | 094100 | 2066369190 | 4270 | 4280 | 4280 | 4270 | 1677 |
| 643 | 20250516 | 094000 | 2059202585 | 4270 | 4280 | 4295 | 4270 | 3364 |
| 644 | 20250516 | 093900 | 2044823750 | 4275 | 4280 | 4290 | 4275 | 5450 |
| 645 | 20250516 | 093800 | 2021507015 | 4280 | 4275 | 4295 | 4275 | 2837 |
| 646 | 20250516 | 093700 | 2009373635 | 4275 | 4295 | 4300 | 4275 | 7442 |
| 647 | 20250516 | 093600 | 1977439930 | 4285 | 4290 | 4290 | 4280 | 1018 |
| 648 | 20250516 | 093500 | 1973072840 | 4295 | 4290 | 4295 | 4275 | 1222 |
| 649 | 20250516 | 093400 | 1967838320 | 4280 | 4275 | 4290 | 4275 | 1892 |
| 650 | 20250516 | 093300 | 1959739650 | 4290 | 4270 | 4290 | 4270 | 1362 |
| 651 | 20250516 | 093200 | 1953920010 | 4270 | 4275 | 4285 | 4265 | 6263 |
| 652 | 20250516 | 093100 | 1927179515 | 4275 | 4290 | 4295 | 4275 | 3983 |
| 653 | 20250516 | 093000 | 1910134960 | 4290 | 4290 | 4295 | 4290 | 3634 |
| 654 | 20250516 | 092900 | 1894543475 | 4285 | 4290 | 4290 | 4280 | 2966 |
| 655 | 20250516 | 092800 | 1881831845 | 4290 | 4295 | 4295 | 4285 | 2687 |
| 656 | 20250516 | 092700 | 1870309105 | 4290 | 4290 | 4315 | 4290 | 13731 |
| 657 | 20250516 | 092600 | 1811321035 | 4290 | 4290 | 4295 | 4280 | 2827 |
| 658 | 20250516 | 092500 | 1799193000 | 4290 | 4260 | 4295 | 4260 | 4299 |
| 659 | 20250516 | 092400 | 1780793500 | 4270 | 4275 | 4275 | 4260 | 16715 |
| 660 | 20250516 | 092300 | 1709506860 | 4270 | 4292 | 4295 | 4270 | 5570 |
| 661 | 20250516 | 092200 | 1685681395 | 4290 | 4270 | 4290 | 4270 | 2279 |
| 662 | 20250516 | 092100 | 1675925160 | 4270 | 4270 | 4280 | 4265 | 20793 |
| 663 | 20250516 | 092000 | 1587159525 | 4270 | 4290 | 4290 | 4270 | 6368 |
| 664 | 20250516 | 091900 | 1559924330 | 4290 | 4280 | 4290 | 4270 | 5226 |
| 665 | 20250516 | 091800 | 1537581775 | 4280 | 4295 | 4295 | 4270 | 8595 |
| 666 | 20250516 | 091700 | 1500837650 | 4270 | 4275 | 4300 | 4270 | 1851 |
| 667 | 20250516 | 091600 | 1492927975 | 4270 | 4270 | 4275 | 4265 | 11757 |
| 668 | 20250516 | 091500 | 1442732640 | 4270 | 4295 | 4310 | 4270 | 9773 |
| 669 | 20250516 | 091400 | 1400918520 | 4295 | 4295 | 4315 | 4280 | 6842 |
| 670 | 20250516 | 091300 | 1371483645 | 4280 | 4275 | 4295 | 4270 | 3471 |
| 671 | 20250516 | 091200 | 1356616095 | 4270 | 4300 | 4300 | 4270 | 20780 |
| 672 | 20250516 | 091100 | 1267569895 | 4305 | 4275 | 4305 | 4275 | 4244 |
| 673 | 20250516 | 091000 | 1249391595 | 4270 | 4270 | 4280 | 4260 | 13749 |
| 674 | 20250516 | 090900 | 1190739525 | 4280 | 4280 | 4290 | 4260 | 12567 |
| 675 | 20250516 | 090800 | 1136988875 | 4285 | 4315 | 4315 | 4260 | 20522 |
| 676 | 20250516 | 090700 | 1049019510 | 4315 | 4310 | 4325 | 4310 | 8106 |
| 677 | 20250516 | 090600 | 1014032175 | 4310 | 4350 | 4360 | 4305 | 25271 |
| 678 | 20250516 | 090500 | 904377010 | 4350 | 4310 | 4360 | 4310 | 22998 |
| 679 | 20250516 | 090400 | 804462070 | 4310 | 4275 | 4310 | 4245 | 9019 |
| 680 | 20250516 | 090300 | 765875700 | 4275 | 4260 | 4275 | 4230 | 39586 |
| 681 | 20250516 | 090200 | 597704280 | 4250 | 4295 | 4315 | 4240 | 46272 |
| 682 | 20250516 | 090100 | 400248105 | 4300 | 4330 | 4355 | 4280 | 49258 |
| 683 | 20250516 | 090000 | 187871705 | 4330 | 4395 | 4395 | 4300 | 42998 |