28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250513 | 182900 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 5623 |
| 3 | 20250513 | 182800 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 4 | 20250513 | 182700 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 5 | 20250513 | 182600 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 6 | 20250513 | 182500 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 7 | 20250513 | 182400 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 8 | 20250513 | 182300 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 9 | 20250513 | 182200 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 10 | 20250513 | 182100 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 11 | 20250513 | 182000 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 12 | 20250513 | 181900 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 13 | 20250513 | 181800 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 14 | 20250513 | 181700 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 15 | 20250513 | 181600 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 16 | 20250513 | 181500 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 17 | 20250513 | 181400 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 18 | 20250513 | 181300 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 19 | 20250513 | 181200 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 20 | 20250513 | 181100 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 21 | 20250513 | 181000 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 22 | 20250513 | 180900 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 23 | 20250513 | 180800 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 24 | 20250513 | 180700 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 25 | 20250513 | 180600 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 26 | 20250513 | 180500 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 27 | 20250513 | 180400 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 28 | 20250513 | 180300 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 29 | 20250513 | 180200 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 30 | 20250513 | 180100 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 31 | 20250513 | 180000 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 32 | 20250513 | 175900 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 5623 |
| 33 | 20250513 | 175800 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 34 | 20250513 | 175700 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 35 | 20250513 | 175600 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 36 | 20250513 | 175500 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 37 | 20250513 | 175400 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 38 | 20250513 | 175300 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 39 | 20250513 | 175200 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 40 | 20250513 | 175100 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 41 | 20250513 | 175000 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 42 | 20250513 | 174900 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 43 | 20250513 | 174800 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 44 | 20250513 | 174700 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 45 | 20250513 | 174600 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 46 | 20250513 | 174500 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 47 | 20250513 | 174400 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 48 | 20250513 | 174300 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 49 | 20250513 | 174200 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 50 | 20250513 | 174100 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 51 | 20250513 | 174000 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 52 | 20250513 | 173900 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 53 | 20250513 | 173800 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 54 | 20250513 | 173700 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 55 | 20250513 | 173600 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 56 | 20250513 | 173500 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 57 | 20250513 | 173400 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 58 | 20250513 | 173300 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 59 | 20250513 | 173200 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 60 | 20250513 | 173100 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 61 | 20250513 | 173000 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 62 | 20250513 | 172900 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 5623 |
| 63 | 20250513 | 172800 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 64 | 20250513 | 172700 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 65 | 20250513 | 172600 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 66 | 20250513 | 172500 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 67 | 20250513 | 172400 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 68 | 20250513 | 172300 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 69 | 20250513 | 172200 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 70 | 20250513 | 172100 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 71 | 20250513 | 172000 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 72 | 20250513 | 171900 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 73 | 20250513 | 171800 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 74 | 20250513 | 171700 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 75 | 20250513 | 171600 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 76 | 20250513 | 171500 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 77 | 20250513 | 171400 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 78 | 20250513 | 171300 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 79 | 20250513 | 171200 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 80 | 20250513 | 171100 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 81 | 20250513 | 171000 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 82 | 20250513 | 170900 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 83 | 20250513 | 170800 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 84 | 20250513 | 170700 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 85 | 20250513 | 170600 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 86 | 20250513 | 170500 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 87 | 20250513 | 170400 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 88 | 20250513 | 170300 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 89 | 20250513 | 170200 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 90 | 20250513 | 170100 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 91 | 20250513 | 170000 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 92 | 20250513 | 165900 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 5623 |
| 93 | 20250513 | 165800 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 94 | 20250513 | 165700 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 95 | 20250513 | 165600 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 96 | 20250513 | 165500 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 97 | 20250513 | 165400 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 98 | 20250513 | 165300 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 99 | 20250513 | 165200 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 100 | 20250513 | 165100 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 101 | 20250513 | 165000 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 102 | 20250513 | 164900 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 103 | 20250513 | 164800 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 104 | 20250513 | 164700 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 105 | 20250513 | 164600 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 106 | 20250513 | 164500 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 107 | 20250513 | 164400 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 108 | 20250513 | 164300 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 109 | 20250513 | 164200 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 110 | 20250513 | 164100 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 111 | 20250513 | 164000 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 112 | 20250513 | 163900 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 113 | 20250513 | 163800 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 114 | 20250513 | 163700 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 115 | 20250513 | 163600 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 116 | 20250513 | 163500 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 117 | 20250513 | 163400 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 118 | 20250513 | 163300 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 119 | 20250513 | 163200 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 120 | 20250513 | 163100 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 121 | 20250513 | 163000 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 122 | 20250513 | 162900 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 5623 |
| 123 | 20250513 | 162800 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 124 | 20250513 | 162700 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 125 | 20250513 | 162600 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 126 | 20250513 | 162500 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 127 | 20250513 | 162400 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 128 | 20250513 | 162300 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 129 | 20250513 | 162200 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 130 | 20250513 | 162100 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 131 | 20250513 | 162000 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 132 | 20250513 | 161900 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 133 | 20250513 | 161800 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 134 | 20250513 | 161700 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 135 | 20250513 | 161600 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 136 | 20250513 | 161500 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 137 | 20250513 | 161400 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 138 | 20250513 | 161300 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 139 | 20250513 | 161200 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 140 | 20250513 | 161100 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 141 | 20250513 | 161000 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 142 | 20250513 | 160900 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 143 | 20250513 | 160800 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 144 | 20250513 | 160700 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 145 | 20250513 | 160600 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 146 | 20250513 | 160500 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 147 | 20250513 | 160400 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 148 | 20250513 | 160300 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 149 | 20250513 | 160200 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 150 | 20250513 | 160100 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 151 | 20250513 | 160000 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 152 | 20250513 | 155900 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 5623 |
| 153 | 20250513 | 155800 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 154 | 20250513 | 155700 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 155 | 20250513 | 155600 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 156 | 20250513 | 155500 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 157 | 20250513 | 155400 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 158 | 20250513 | 155300 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 159 | 20250513 | 155200 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 160 | 20250513 | 155100 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 161 | 20250513 | 155000 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 162 | 20250513 | 154900 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 163 | 20250513 | 154800 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 164 | 20250513 | 154700 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 165 | 20250513 | 154600 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 166 | 20250513 | 154500 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 167 | 20250513 | 154400 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 168 | 20250513 | 154300 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 169 | 20250513 | 154200 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 170 | 20250513 | 154100 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 171 | 20250513 | 154000 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 172 | 20250513 | 153900 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 173 | 20250513 | 153800 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 174 | 20250513 | 153700 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 175 | 20250513 | 153600 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 176 | 20250513 | 153500 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 177 | 20250513 | 153400 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 178 | 20250513 | 153300 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 179 | 20250513 | 153200 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 180 | 20250513 | 153100 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 0 |
| 181 | 20250513 | 153000 | 2247255082 | 4920 | 4920 | 4920 | 4920 | 5623 |
| 182 | 20250513 | 152900 | 2219589922 | 4915 | 4915 | 4915 | 4915 | 0 |
| 183 | 20250513 | 152800 | 2219589922 | 4915 | 4915 | 4915 | 4915 | 0 |
| 184 | 20250513 | 152700 | 2219589922 | 4915 | 4915 | 4915 | 4915 | 0 |
| 185 | 20250513 | 152600 | 2219589922 | 4915 | 4915 | 4915 | 4915 | 0 |
| 186 | 20250513 | 152500 | 2219589922 | 4915 | 4915 | 4915 | 4915 | 0 |
| 187 | 20250513 | 152400 | 2219589922 | 4915 | 4915 | 4915 | 4915 | 0 |
| 188 | 20250513 | 152300 | 2219589922 | 4915 | 4915 | 4915 | 4915 | 0 |
| 189 | 20250513 | 152200 | 2219589922 | 4915 | 4915 | 4915 | 4915 | 0 |
| 190 | 20250513 | 152100 | 2219589922 | 4915 | 4915 | 4915 | 4915 | 0 |
| 191 | 20250513 | 152000 | 2219589922 | 4915 | 4915 | 4915 | 4915 | 0 |
| 192 | 20250513 | 151900 | 2219589922 | 4915 | 4915 | 4915 | 4910 | 87 |
| 193 | 20250513 | 151800 | 2219162327 | 4910 | 4915 | 4915 | 4910 | 174 |
| 194 | 20250513 | 151700 | 2218307177 | 4915 | 4915 | 4915 | 4915 | 513 |
| 195 | 20250513 | 151600 | 2215785782 | 4920 | 4920 | 4920 | 4915 | 2184 |
| 196 | 20250513 | 151500 | 2205041822 | 4915 | 4920 | 4920 | 4915 | 389 |
| 197 | 20250513 | 151400 | 2203129757 | 4920 | 4920 | 4920 | 4920 | 2349 |
| 198 | 20250513 | 151300 | 2191572677 | 4920 | 4915 | 4920 | 4915 | 1077 |
| 199 | 20250513 | 151200 | 2186278872 | 4910 | 4910 | 4910 | 4910 | 1244 |
| 200 | 20250513 | 151100 | 2180170832 | 4910 | 4910 | 4910 | 4910 | 107 |
| 201 | 20250513 | 151000 | 2179645462 | 4920 | 4920 | 4920 | 4910 | 2141 |
| 202 | 20250513 | 150900 | 2169121742 | 4910 | 4910 | 4910 | 4910 | 296 |
| 203 | 20250513 | 150800 | 2167668382 | 4920 | 4920 | 4920 | 4915 | 184 |
| 204 | 20250513 | 150700 | 2166763167 | 4925 | 4920 | 4925 | 4920 | 1900 |
| 205 | 20250513 | 150600 | 2157409892 | 4920 | 4910 | 4920 | 4910 | 248 |
| 206 | 20250513 | 150500 | 2156190052 | 4930 | 4920 | 4930 | 4915 | 2712 |
| 207 | 20250513 | 150400 | 2142838702 | 4920 | 4915 | 4920 | 4915 | 2580 |
| 208 | 20250513 | 150300 | 2130155112 | 4915 | 4920 | 4920 | 4915 | 663 |
| 209 | 20250513 | 150200 | 2126895487 | 4920 | 4920 | 4920 | 4920 | 1468 |
| 210 | 20250513 | 150100 | 2119672927 | 4915 | 4915 | 4915 | 4915 | 585 |
| 211 | 20250513 | 150000 | 2116797652 | 4915 | 4910 | 4915 | 4910 | 43 |
| 212 | 20250513 | 145900 | 2116586517 | 4910 | 4910 | 4915 | 4910 | 1661 |
| 213 | 20250513 | 145800 | 2108424987 | 4910 | 4910 | 4910 | 4910 | 1005 |
| 214 | 20250513 | 145700 | 2103490437 | 4900 | 4900 | 4900 | 4900 | 0 |
| 215 | 20250513 | 145600 | 2103490437 | 4900 | 4905 | 4905 | 4900 | 201 |
| 216 | 20250513 | 145500 | 2102504537 | 4905 | 4900 | 4910 | 4895 | 6883 |
| 217 | 20250513 | 145400 | 2068779312 | 4900 | 4900 | 4900 | 4900 | 30 |
| 218 | 20250513 | 145300 | 2068632312 | 4895 | 4895 | 4895 | 4895 | 201 |
| 219 | 20250513 | 145200 | 2067648417 | 4895 | 4895 | 4895 | 4895 | 1 |
| 220 | 20250513 | 145100 | 2067643522 | 4895 | 4895 | 4895 | 4895 | 1 |
| 221 | 20250513 | 145000 | 2067638627 | 4900 | 4895 | 4900 | 4895 | 4292 |
| 222 | 20250513 | 144900 | 2046629257 | 4900 | 4900 | 4900 | 4900 | 0 |
| 223 | 20250513 | 144800 | 2046629257 | 4900 | 4900 | 4900 | 4900 | 15 |
| 224 | 20250513 | 144700 | 2046555757 | 4895 | 4895 | 4900 | 4895 | 1889 |
| 225 | 20250513 | 144600 | 2037308597 | 4885 | 4890 | 4890 | 4885 | 221 |
| 226 | 20250513 | 144500 | 2036227912 | 4890 | 4890 | 4890 | 4890 | 856 |
| 227 | 20250513 | 144400 | 2032042072 | 4890 | 4890 | 4895 | 4890 | 438 |
| 228 | 20250513 | 144300 | 2029900227 | 4890 | 4890 | 4895 | 4890 | 485 |
| 229 | 20250513 | 144200 | 2027528267 | 4890 | 4890 | 4890 | 4890 | 1 |
| 230 | 20250513 | 144100 | 2027523377 | 4895 | 4890 | 4895 | 4890 | 2 |
| 231 | 20250513 | 144000 | 2027513592 | 4895 | 4895 | 4895 | 4895 | 10 |
| 232 | 20250513 | 143900 | 2027464642 | 4895 | 4895 | 4895 | 4895 | 1 |
| 233 | 20250513 | 143800 | 2027459747 | 4895 | 4895 | 4895 | 4890 | 68 |
| 234 | 20250513 | 143700 | 2027126897 | 4895 | 4895 | 4895 | 4895 | 0 |
| 235 | 20250513 | 143600 | 2027126897 | 4895 | 4900 | 4900 | 4895 | 1020 |
| 236 | 20250513 | 143500 | 2022132812 | 4905 | 4905 | 4905 | 4905 | 0 |
| 237 | 20250513 | 143400 | 2022132812 | 4905 | 4905 | 4905 | 4905 | 139 |
| 238 | 20250513 | 143300 | 2021451017 | 4905 | 4900 | 4905 | 4900 | 270 |
| 239 | 20250513 | 143200 | 2020128012 | 4905 | 4905 | 4905 | 4905 | 0 |
| 240 | 20250513 | 143100 | 2020128012 | 4905 | 4905 | 4905 | 4900 | 1013 |
| 241 | 20250513 | 143000 | 2015159337 | 4915 | 4905 | 4915 | 4905 | 29 |
| 242 | 20250513 | 142900 | 2015017062 | 4905 | 4905 | 4905 | 4905 | 134 |
| 243 | 20250513 | 142800 | 2014359792 | 4915 | 4915 | 4915 | 4915 | 9 |
| 244 | 20250513 | 142700 | 2014315557 | 4905 | 4890 | 4905 | 4890 | 1293 |
| 245 | 20250513 | 142600 | 2007974892 | 4890 | 4895 | 4895 | 4890 | 2101 |
| 246 | 20250513 | 142500 | 1997695997 | 4895 | 4895 | 4895 | 4895 | 34 |
| 247 | 20250513 | 142400 | 1997529567 | 4905 | 4905 | 4905 | 4905 | 17 |
| 248 | 20250513 | 142300 | 1997446182 | 4895 | 4895 | 4895 | 4895 | 31 |
| 249 | 20250513 | 142200 | 1997294437 | 4895 | 4895 | 4895 | 4895 | 757 |
| 250 | 20250513 | 142100 | 1993588922 | 4895 | 4900 | 4900 | 4890 | 1509 |
| 251 | 20250513 | 142000 | 1986197737 | 4890 | 4890 | 4890 | 4890 | 0 |
| 252 | 20250513 | 141900 | 1986197737 | 4890 | 4890 | 4890 | 4890 | 1 |
| 253 | 20250513 | 141800 | 1986192847 | 4895 | 4900 | 4900 | 4895 | 30 |
| 254 | 20250513 | 141700 | 1986045947 | 4890 | 4890 | 4890 | 4890 | 2 |
| 255 | 20250513 | 141600 | 1986036167 | 4895 | 4885 | 4895 | 4885 | 810 |
| 256 | 20250513 | 141500 | 1982079117 | 4890 | 4895 | 4895 | 4890 | 153 |
| 257 | 20250513 | 141400 | 1981330942 | 4890 | 4890 | 4900 | 4890 | 586 |
| 258 | 20250513 | 141300 | 1978465362 | 4890 | 4900 | 4900 | 4880 | 44935 |
| 259 | 20250513 | 141200 | 1759128802 | 4900 | 4905 | 4910 | 4900 | 167 |
| 260 | 20250513 | 141100 | 1758308922 | 4900 | 4905 | 4905 | 4900 | 30 |
| 261 | 20250513 | 141000 | 1758161882 | 4910 | 4905 | 4910 | 4905 | 12 |
| 262 | 20250513 | 140900 | 1758102967 | 4905 | 4915 | 4915 | 4905 | 445 |
| 263 | 20250513 | 140800 | 1755915992 | 4915 | 4900 | 4915 | 4900 | 638 |
| 264 | 20250513 | 140700 | 1752783522 | 4905 | 4900 | 4905 | 4900 | 305 |
| 265 | 20250513 | 140600 | 1751288467 | 4900 | 4900 | 4900 | 4900 | 1245 |
| 266 | 20250513 | 140500 | 1745187967 | 4900 | 4895 | 4900 | 4895 | 42 |
| 267 | 20250513 | 140400 | 1744982372 | 4890 | 4895 | 4900 | 4890 | 972 |
| 268 | 20250513 | 140300 | 1740224207 | 4900 | 4900 | 4900 | 4900 | 150 |
| 269 | 20250513 | 140200 | 1739489207 | 4905 | 4905 | 4905 | 4905 | 3 |
| 270 | 20250513 | 140100 | 1739474492 | 4895 | 4895 | 4895 | 4895 | 1 |
| 271 | 20250513 | 140000 | 1739469597 | 4895 | 4895 | 4895 | 4895 | 51 |
| 272 | 20250513 | 135900 | 1739219952 | 4895 | 4895 | 4895 | 4895 | 39 |
| 273 | 20250513 | 135800 | 1739029047 | 4890 | 4890 | 4890 | 4890 | 2917 |
| 274 | 20250513 | 135700 | 1724764917 | 4890 | 4885 | 4890 | 4885 | 3510 |
| 275 | 20250513 | 135600 | 1707603317 | 4885 | 4905 | 4905 | 4880 | 28966 |
| 276 | 20250513 | 135500 | 1565960347 | 4905 | 4910 | 4915 | 4905 | 330 |
| 277 | 20250513 | 135400 | 1564340007 | 4910 | 4910 | 4910 | 4910 | 253 |
| 278 | 20250513 | 135300 | 1563097777 | 4905 | 4905 | 4910 | 4905 | 88 |
| 279 | 20250513 | 135200 | 1562666107 | 4905 | 4905 | 4905 | 4905 | 1 |
| 280 | 20250513 | 135100 | 1562661202 | 4905 | 4905 | 4905 | 4905 | 210 |
| 281 | 20250513 | 135000 | 1561631152 | 4905 | 4910 | 4910 | 4905 | 105 |
| 282 | 20250513 | 134900 | 1561116062 | 4905 | 4905 | 4905 | 4905 | 5 |
| 283 | 20250513 | 134800 | 1561091537 | 4910 | 4910 | 4910 | 4910 | 501 |
| 284 | 20250513 | 134700 | 1558631627 | 4905 | 4910 | 4910 | 4905 | 445 |
| 285 | 20250513 | 134600 | 1556446682 | 4905 | 4905 | 4905 | 4905 | 2 |
| 286 | 20250513 | 134500 | 1556436872 | 4905 | 4905 | 4910 | 4905 | 1525 |
| 287 | 20250513 | 134400 | 1548956567 | 4905 | 4905 | 4905 | 4905 | 10 |
| 288 | 20250513 | 134300 | 1548907517 | 4900 | 4900 | 4900 | 4900 | 10 |
| 289 | 20250513 | 134200 | 1548858517 | 4900 | 4900 | 4900 | 4900 | 15 |
| 290 | 20250513 | 134100 | 1548785017 | 4900 | 4900 | 4900 | 4900 | 57 |
| 291 | 20250513 | 134000 | 1548505717 | 4900 | 4900 | 4900 | 4900 | 664 |
| 292 | 20250513 | 133900 | 1545252117 | 4900 | 4900 | 4905 | 4900 | 1004 |
| 293 | 20250513 | 133800 | 1540332507 | 4895 | 4905 | 4905 | 4895 | 349 |
| 294 | 20250513 | 133700 | 1538620772 | 4900 | 4905 | 4905 | 4900 | 7666 |
| 295 | 20250513 | 133600 | 1501057222 | 4905 | 4905 | 4905 | 4905 | 1180 |
| 296 | 20250513 | 133500 | 1495269322 | 4910 | 4910 | 4910 | 4910 | 4 |
| 297 | 20250513 | 133400 | 1495249682 | 4905 | 4905 | 4910 | 4905 | 206 |
| 298 | 20250513 | 133300 | 1494238232 | 4905 | 4905 | 4910 | 4905 | 46 |
| 299 | 20250513 | 133200 | 1494012382 | 4910 | 4910 | 4910 | 4910 | 61 |
| 300 | 20250513 | 133100 | 1493712872 | 4910 | 4910 | 4910 | 4910 | 5 |
| 301 | 20250513 | 133000 | 1493688322 | 4910 | 4905 | 4910 | 4905 | 47 |
| 302 | 20250513 | 132900 | 1493457562 | 4905 | 4905 | 4905 | 4905 | 2 |
| 303 | 20250513 | 132800 | 1493447752 | 4905 | 4910 | 4910 | 4905 | 940 |
| 304 | 20250513 | 132700 | 1488837002 | 4910 | 4910 | 4910 | 4910 | 205 |
| 305 | 20250513 | 132600 | 1487830452 | 4910 | 4910 | 4910 | 4910 | 36 |
| 306 | 20250513 | 132500 | 1487653692 | 4905 | 4910 | 4910 | 4905 | 131 |
| 307 | 20250513 | 132400 | 1487010487 | 4910 | 4910 | 4910 | 4910 | 252 |
| 308 | 20250513 | 132300 | 1485773167 | 4910 | 4910 | 4910 | 4910 | 1263 |
| 309 | 20250513 | 132200 | 1479571837 | 4910 | 4910 | 4910 | 4910 | 58 |
| 310 | 20250513 | 132100 | 1479287057 | 4910 | 4905 | 4910 | 4905 | 90 |
| 311 | 20250513 | 132000 | 1478845162 | 4900 | 4900 | 4900 | 4900 | 0 |
| 312 | 20250513 | 131900 | 1478845162 | 4900 | 4910 | 4910 | 4900 | 3831 |
| 313 | 20250513 | 131800 | 1460062592 | 4910 | 4910 | 4910 | 4910 | 0 |
| 314 | 20250513 | 131700 | 1460062592 | 4910 | 4920 | 4920 | 4910 | 2 |
| 315 | 20250513 | 131600 | 1460052762 | 4920 | 4910 | 4920 | 4910 | 2 |
| 316 | 20250513 | 131500 | 1460042932 | 4910 | 4910 | 4910 | 4910 | 0 |
| 317 | 20250513 | 131400 | 1460042932 | 4910 | 4905 | 4910 | 4905 | 21 |
| 318 | 20250513 | 131300 | 1459939827 | 4905 | 4905 | 4905 | 4905 | 11 |
| 319 | 20250513 | 131200 | 1459885872 | 4910 | 4920 | 4920 | 4910 | 3886 |
| 320 | 20250513 | 131100 | 1440766792 | 4915 | 4910 | 4915 | 4905 | 2994 |
| 321 | 20250513 | 131000 | 1426064257 | 4910 | 4905 | 4910 | 4905 | 206 |
| 322 | 20250513 | 130900 | 1425053802 | 4905 | 4910 | 4910 | 4905 | 2416 |
| 323 | 20250513 | 130800 | 1413203297 | 4905 | 4905 | 4905 | 4905 | 2 |
| 324 | 20250513 | 130700 | 1413193487 | 4905 | 4905 | 4905 | 4905 | 19 |
| 325 | 20250513 | 130600 | 1413100292 | 4905 | 4910 | 4910 | 4905 | 2218 |
| 326 | 20250513 | 130500 | 1402219222 | 4910 | 4910 | 4910 | 4910 | 352 |
| 327 | 20250513 | 130400 | 1400490902 | 4905 | 4910 | 4915 | 4905 | 2206 |
| 328 | 20250513 | 130300 | 1389665917 | 4910 | 4910 | 4910 | 4910 | 240 |
| 329 | 20250513 | 130200 | 1388487517 | 4910 | 4910 | 4910 | 4910 | 1156 |
| 330 | 20250513 | 130100 | 1382811557 | 4910 | 4915 | 4915 | 4905 | 4870 |
| 331 | 20250513 | 130000 | 1358899457 | 4910 | 4915 | 4915 | 4910 | 11 |
| 332 | 20250513 | 125900 | 1358845422 | 4910 | 4915 | 4920 | 4910 | 1992 |
| 333 | 20250513 | 125800 | 1349054742 | 4920 | 4920 | 4925 | 4920 | 1126 |
| 334 | 20250513 | 125700 | 1343513802 | 4925 | 4925 | 4925 | 4925 | 1 |
| 335 | 20250513 | 125600 | 1343508877 | 4925 | 4920 | 4925 | 4915 | 1637 |
| 336 | 20250513 | 125500 | 1335454847 | 4925 | 4920 | 4925 | 4920 | 158 |
| 337 | 20250513 | 125400 | 1334676977 | 4925 | 4925 | 4925 | 4925 | 9 |
| 338 | 20250513 | 125300 | 1334632652 | 4925 | 4925 | 4925 | 4925 | 267 |
| 339 | 20250513 | 125200 | 1333317677 | 4930 | 4930 | 4930 | 4930 | 3 |
| 340 | 20250513 | 125100 | 1333302887 | 4925 | 4930 | 4930 | 4925 | 2 |
| 341 | 20250513 | 125000 | 1333293032 | 4925 | 4925 | 4925 | 4920 | 1029 |
| 342 | 20250513 | 124900 | 1328225217 | 4920 | 4925 | 4925 | 4920 | 851 |
| 343 | 20250513 | 124800 | 1324035032 | 4925 | 4925 | 4925 | 4925 | 2 |
| 344 | 20250513 | 124700 | 1324025182 | 4925 | 4925 | 4930 | 4920 | 624 |
| 345 | 20250513 | 124600 | 1320953972 | 4925 | 4930 | 4930 | 4925 | 552 |
| 346 | 20250513 | 124500 | 1318235367 | 4925 | 4930 | 4930 | 4925 | 10 |
| 347 | 20250513 | 124400 | 1318186072 | 4930 | 4930 | 4930 | 4930 | 1 |
| 348 | 20250513 | 124300 | 1318181142 | 4930 | 4925 | 4930 | 4925 | 4 |
| 349 | 20250513 | 124200 | 1318161427 | 4925 | 4925 | 4930 | 4920 | 836 |
| 350 | 20250513 | 124100 | 1314044127 | 4925 | 4925 | 4925 | 4925 | 101 |
| 351 | 20250513 | 124000 | 1313546702 | 4925 | 4930 | 4930 | 4925 | 126 |
| 352 | 20250513 | 123900 | 1312926137 | 4930 | 4925 | 4930 | 4925 | 313 |
| 353 | 20250513 | 123800 | 1311384057 | 4925 | 4935 | 4935 | 4925 | 156 |
| 354 | 20250513 | 123700 | 1310614972 | 4935 | 4930 | 4935 | 4930 | 23 |
| 355 | 20250513 | 123600 | 1310501577 | 4935 | 4935 | 4935 | 4925 | 12 |
| 356 | 20250513 | 123500 | 1310442447 | 4925 | 4930 | 4935 | 4925 | 202 |
| 357 | 20250513 | 123400 | 1309446587 | 4935 | 4940 | 4940 | 4925 | 240 |
| 358 | 20250513 | 123300 | 1308261007 | 4940 | 4940 | 4940 | 4930 | 401 |
| 359 | 20250513 | 123200 | 1306284057 | 4930 | 4940 | 4940 | 4930 | 507 |
| 360 | 20250513 | 123100 | 1303784497 | 4930 | 4940 | 4940 | 4930 | 11 |
| 361 | 20250513 | 123000 | 1303730257 | 4940 | 4920 | 4940 | 4920 | 9 |
| 362 | 20250513 | 122900 | 1303685817 | 4940 | 4935 | 4940 | 4920 | 2959 |
| 363 | 20250513 | 122800 | 1289109027 | 4935 | 4935 | 4935 | 4935 | 71 |
| 364 | 20250513 | 122700 | 1288758642 | 4935 | 4935 | 4935 | 4935 | 3 |
| 365 | 20250513 | 122600 | 1288743837 | 4935 | 4935 | 4935 | 4925 | 297 |
| 366 | 20250513 | 122500 | 1287279622 | 4935 | 4930 | 4935 | 4930 | 488 |
| 367 | 20250513 | 122400 | 1284873767 | 4935 | 4935 | 4935 | 4930 | 13 |
| 368 | 20250513 | 122300 | 1284809617 | 4935 | 4935 | 4935 | 4935 | 3 |
| 369 | 20250513 | 122200 | 1284794812 | 4935 | 4935 | 4935 | 4935 | 1 |
| 370 | 20250513 | 122100 | 1284789877 | 4930 | 4930 | 4935 | 4930 | 107 |
| 371 | 20250513 | 122000 | 1284262352 | 4932 | 4935 | 4935 | 4930 | 27 |
| 372 | 20250513 | 121900 | 1284129130 | 4935 | 4940 | 4940 | 4930 | 356 |
| 373 | 20250513 | 121800 | 1282373355 | 4930 | 4940 | 4940 | 4930 | 123 |
| 374 | 20250513 | 121700 | 1281766395 | 4930 | 4935 | 4935 | 4930 | 92 |
| 375 | 20250513 | 121600 | 1281312380 | 4935 | 4935 | 4935 | 4935 | 54 |
| 376 | 20250513 | 121500 | 1281045890 | 4935 | 4935 | 4935 | 4930 | 7 |
| 377 | 20250513 | 121400 | 1281011350 | 4930 | 4930 | 4930 | 4930 | 309 |
| 378 | 20250513 | 121300 | 1279487980 | 4930 | 4920 | 4930 | 4920 | 32 |
| 379 | 20250513 | 121200 | 1279330230 | 4930 | 4920 | 4930 | 4920 | 126 |
| 380 | 20250513 | 121100 | 1278709060 | 4930 | 4930 | 4930 | 4930 | 6 |
| 381 | 20250513 | 121000 | 1278679480 | 4930 | 4930 | 4930 | 4920 | 536 |
| 382 | 20250513 | 120900 | 1276042270 | 4925 | 4920 | 4925 | 4920 | 1134 |
| 383 | 20250513 | 120800 | 1270457665 | 4920 | 4915 | 4920 | 4915 | 846 |
| 384 | 20250513 | 120700 | 1266295350 | 4915 | 4920 | 4920 | 4915 | 309 |
| 385 | 20250513 | 120600 | 1264775075 | 4920 | 4915 | 4920 | 4915 | 1725 |
| 386 | 20250513 | 120500 | 1256295545 | 4920 | 4920 | 4920 | 4920 | 533 |
| 387 | 20250513 | 120400 | 1253673185 | 4920 | 4925 | 4925 | 4915 | 373 |
| 388 | 20250513 | 120300 | 1251836940 | 4915 | 4925 | 4925 | 4915 | 39 |
| 389 | 20250513 | 120200 | 1251645190 | 4920 | 4925 | 4925 | 4920 | 1618 |
| 390 | 20250513 | 120100 | 1243684625 | 4915 | 4925 | 4925 | 4915 | 156 |
| 391 | 20250513 | 120000 | 1242917855 | 4925 | 4920 | 4925 | 4915 | 51 |
| 392 | 20250513 | 115900 | 1242666700 | 4925 | 4925 | 4925 | 4925 | 1 |
| 393 | 20250513 | 115800 | 1242661775 | 4925 | 4925 | 4925 | 4915 | 5 |
| 394 | 20250513 | 115700 | 1242637160 | 4925 | 4925 | 4925 | 4915 | 1532 |
| 395 | 20250513 | 115600 | 1235106995 | 4925 | 4925 | 4925 | 4920 | 196 |
| 396 | 20250513 | 115500 | 1234142595 | 4925 | 4925 | 4925 | 4925 | 1 |
| 397 | 20250513 | 115400 | 1234137670 | 4925 | 4920 | 4925 | 4915 | 2200 |
| 398 | 20250513 | 115300 | 1223324365 | 4920 | 4925 | 4925 | 4920 | 5249 |
| 399 | 20250513 | 115200 | 1197499095 | 4930 | 4925 | 4930 | 4925 | 2588 |
| 400 | 20250513 | 115100 | 1184753180 | 4930 | 4935 | 4935 | 4930 | 338 |
| 401 | 20250513 | 115000 | 1183085315 | 4935 | 4935 | 4935 | 4930 | 85 |
| 402 | 20250513 | 114900 | 1182665890 | 4925 | 4930 | 4935 | 4925 | 289 |
| 403 | 20250513 | 114800 | 1181241040 | 4930 | 4940 | 4940 | 4930 | 1548 |
| 404 | 20250513 | 114700 | 1173609390 | 4930 | 4930 | 4940 | 4930 | 3005 |
| 405 | 20250513 | 114600 | 1158794710 | 4930 | 4935 | 4940 | 4930 | 188 |
| 406 | 20250513 | 114500 | 1157866930 | 4935 | 4945 | 4945 | 4935 | 225 |
| 407 | 20250513 | 114400 | 1156756150 | 4945 | 4945 | 4945 | 4945 | 7 |
| 408 | 20250513 | 114300 | 1156721535 | 4945 | 4935 | 4945 | 4935 | 204 |
| 409 | 20250513 | 114200 | 1155712765 | 4945 | 4940 | 4945 | 4935 | 1340 |
| 410 | 20250513 | 114100 | 1149094050 | 4930 | 4940 | 4940 | 4930 | 105 |
| 411 | 20250513 | 114000 | 1148575865 | 4940 | 4940 | 4940 | 4940 | 25 |
| 412 | 20250513 | 113900 | 1148452365 | 4940 | 4935 | 4940 | 4935 | 717 |
| 413 | 20250513 | 113800 | 1144913965 | 4935 | 4940 | 4940 | 4935 | 10 |
| 414 | 20250513 | 113700 | 1144864570 | 4940 | 4935 | 4940 | 4935 | 125 |
| 415 | 20250513 | 113600 | 1144247575 | 4940 | 4940 | 4940 | 4935 | 204 |
| 416 | 20250513 | 113500 | 1143240705 | 4940 | 4940 | 4940 | 4940 | 110 |
| 417 | 20250513 | 113400 | 1142697305 | 4935 | 4940 | 4940 | 4935 | 234 |
| 418 | 20250513 | 113300 | 1141541355 | 4940 | 4940 | 4940 | 4940 | 1 |
| 419 | 20250513 | 113200 | 1141536415 | 4940 | 4940 | 4940 | 4935 | 58 |
| 420 | 20250513 | 113100 | 1141249900 | 4940 | 4940 | 4940 | 4940 | 34 |
| 421 | 20250513 | 113000 | 1141081940 | 4940 | 4935 | 4940 | 4935 | 216 |
| 422 | 20250513 | 112900 | 1140015955 | 4940 | 4940 | 4940 | 4940 | 53 |
| 423 | 20250513 | 112800 | 1139754135 | 4940 | 4950 | 4950 | 4935 | 500 |
| 424 | 20250513 | 112700 | 1137284130 | 4940 | 4950 | 4950 | 4940 | 271 |
| 425 | 20250513 | 112600 | 1135945160 | 4940 | 4950 | 4950 | 4940 | 30 |
| 426 | 20250513 | 112500 | 1135796670 | 4950 | 4950 | 4950 | 4950 | 3 |
| 427 | 20250513 | 112400 | 1135781820 | 4950 | 4950 | 4950 | 4940 | 19 |
| 428 | 20250513 | 112300 | 1135687860 | 4940 | 4945 | 4950 | 4940 | 152 |
| 429 | 20250513 | 112200 | 1134936710 | 4950 | 4945 | 4950 | 4945 | 81 |
| 430 | 20250513 | 112100 | 1134536160 | 4945 | 4950 | 4950 | 4945 | 28 |
| 431 | 20250513 | 112000 | 1134397665 | 4950 | 4950 | 4950 | 4940 | 306 |
| 432 | 20250513 | 111900 | 1132882975 | 4950 | 4950 | 4950 | 4950 | 47 |
| 433 | 20250513 | 111800 | 1132650325 | 4945 | 4945 | 4945 | 4940 | 23 |
| 434 | 20250513 | 111700 | 1132536630 | 4940 | 4945 | 4945 | 4940 | 15 |
| 435 | 20250513 | 111600 | 1132462465 | 4945 | 4940 | 4945 | 4940 | 34 |
| 436 | 20250513 | 111500 | 1132294340 | 4945 | 4945 | 4945 | 4945 | 67 |
| 437 | 20250513 | 111400 | 1131963025 | 4945 | 4940 | 4945 | 4940 | 134 |
| 438 | 20250513 | 111300 | 1131301025 | 4940 | 4945 | 4945 | 4935 | 114 |
| 439 | 20250513 | 111200 | 1130737835 | 4945 | 4945 | 4945 | 4940 | 523 |
| 440 | 20250513 | 111100 | 1128151645 | 4945 | 4945 | 4945 | 4935 | 12 |
| 441 | 20250513 | 111000 | 1128092340 | 4945 | 4940 | 4950 | 4940 | 1602 |
| 442 | 20250513 | 110900 | 1120178210 | 4950 | 4945 | 4950 | 4940 | 59 |
| 443 | 20250513 | 110800 | 1119886425 | 4945 | 4945 | 4945 | 4945 | 412 |
| 444 | 20250513 | 110700 | 1117849085 | 4945 | 4935 | 4945 | 4935 | 87 |
| 445 | 20250513 | 110600 | 1117419370 | 4935 | 4945 | 4945 | 4935 | 215 |
| 446 | 20250513 | 110500 | 1116357260 | 4945 | 4940 | 4945 | 4940 | 864 |
| 447 | 20250513 | 110400 | 1112089085 | 4940 | 4945 | 4950 | 4940 | 146 |
| 448 | 20250513 | 110300 | 1111367120 | 4940 | 4940 | 4945 | 4940 | 192 |
| 449 | 20250513 | 110200 | 1110418630 | 4940 | 4935 | 4940 | 4935 | 5 |
| 450 | 20250513 | 110100 | 1110393935 | 4940 | 4940 | 4940 | 4940 | 3 |
| 451 | 20250513 | 110000 | 1110379115 | 4935 | 4940 | 4940 | 4935 | 6 |
| 452 | 20250513 | 105900 | 1110349485 | 4935 | 4935 | 4935 | 4935 | 64 |
| 453 | 20250513 | 105800 | 1110033645 | 4940 | 4940 | 4940 | 4940 | 169 |
| 454 | 20250513 | 105700 | 1109198785 | 4935 | 4935 | 4940 | 4935 | 2436 |
| 455 | 20250513 | 105600 | 1097176530 | 4935 | 4940 | 4940 | 4935 | 1086 |
| 456 | 20250513 | 105500 | 1091816915 | 4945 | 4940 | 4945 | 4940 | 380 |
| 457 | 20250513 | 105400 | 1089939565 | 4945 | 4940 | 4945 | 4940 | 28 |
| 458 | 20250513 | 105300 | 1089801180 | 4945 | 4940 | 4945 | 4940 | 2211 |
| 459 | 20250513 | 105200 | 1078878705 | 4940 | 4945 | 4945 | 4940 | 1373 |
| 460 | 20250513 | 105100 | 1072096025 | 4945 | 4950 | 4950 | 4945 | 171 |
| 461 | 20250513 | 105000 | 1071250425 | 4950 | 4950 | 4950 | 4945 | 31 |
| 462 | 20250513 | 104900 | 1071097075 | 4950 | 4950 | 4950 | 4950 | 3 |
| 463 | 20250513 | 104800 | 1071082225 | 4950 | 4940 | 4950 | 4940 | 2 |
| 464 | 20250513 | 104700 | 1071072335 | 4945 | 4945 | 4945 | 4945 | 929 |
| 465 | 20250513 | 104600 | 1066478430 | 4945 | 4945 | 4945 | 4945 | 254 |
| 466 | 20250513 | 104500 | 1065222400 | 4945 | 4945 | 4945 | 4940 | 4 |
| 467 | 20250513 | 104400 | 1065202625 | 4945 | 4950 | 4950 | 4945 | 1496 |
| 468 | 20250513 | 104300 | 1057804900 | 4945 | 4955 | 4955 | 4945 | 176 |
| 469 | 20250513 | 104200 | 1056933690 | 4945 | 4965 | 4965 | 4945 | 4216 |
| 470 | 20250513 | 104100 | 1036055785 | 4965 | 4960 | 4965 | 4960 | 69 |
| 471 | 20250513 | 104000 | 1035713500 | 4960 | 4965 | 4970 | 4960 | 1727 |
| 472 | 20250513 | 103900 | 1027140635 | 4965 | 4965 | 4965 | 4960 | 29 |
| 473 | 20250513 | 103800 | 1026996660 | 4965 | 4965 | 4965 | 4960 | 15 |
| 474 | 20250513 | 103700 | 1026922245 | 4965 | 4960 | 4965 | 4960 | 8 |
| 475 | 20250513 | 103600 | 1026882530 | 4960 | 4960 | 4960 | 4955 | 2059 |
| 476 | 20250513 | 103500 | 1016669900 | 4955 | 4955 | 4965 | 4955 | 15 |
| 477 | 20250513 | 103400 | 1016595530 | 4955 | 4955 | 4955 | 4955 | 1233 |
| 478 | 20250513 | 103300 | 1010486015 | 4955 | 4965 | 4965 | 4955 | 648 |
| 479 | 20250513 | 103200 | 1007273365 | 4955 | 4955 | 4965 | 4955 | 507 |
| 480 | 20250513 | 103100 | 1004761150 | 4955 | 4950 | 4955 | 4950 | 1207 |
| 481 | 20250513 | 103000 | 998780725 | 4955 | 4955 | 4955 | 4955 | 60 |
| 482 | 20250513 | 102900 | 998483425 | 4955 | 4955 | 4955 | 4955 | 10 |
| 483 | 20250513 | 102800 | 998433875 | 4955 | 4955 | 4955 | 4955 | 123 |
| 484 | 20250513 | 102700 | 997824410 | 4945 | 4955 | 4955 | 4945 | 4 |
| 485 | 20250513 | 102600 | 997804600 | 4945 | 4955 | 4955 | 4945 | 2 |
| 486 | 20250513 | 102500 | 997794700 | 4950 | 4945 | 4950 | 4945 | 2219 |
| 487 | 20250513 | 102400 | 986810675 | 4950 | 4945 | 4950 | 4945 | 2 |
| 488 | 20250513 | 102300 | 986800780 | 4950 | 4950 | 4950 | 4950 | 3 |
| 489 | 20250513 | 102200 | 986785930 | 4950 | 4950 | 4950 | 4940 | 184 |
| 490 | 20250513 | 102100 | 985876880 | 4950 | 4950 | 4950 | 4950 | 52 |
| 491 | 20250513 | 102000 | 985619480 | 4940 | 4950 | 4950 | 4940 | 1400 |
| 492 | 20250513 | 101900 | 978701615 | 4945 | 4950 | 4950 | 4945 | 133 |
| 493 | 20250513 | 101800 | 978043270 | 4950 | 4945 | 4950 | 4945 | 4 |
| 494 | 20250513 | 101700 | 978023480 | 4945 | 4945 | 4950 | 4945 | 852 |
| 495 | 20250513 | 101600 | 973810335 | 4945 | 4945 | 4945 | 4940 | 91 |
| 496 | 20250513 | 101500 | 973360440 | 4945 | 4940 | 4945 | 4940 | 8 |
| 497 | 20250513 | 101400 | 973320885 | 4945 | 4940 | 4945 | 4940 | 34 |
| 498 | 20250513 | 101300 | 973152900 | 4940 | 4945 | 4945 | 4940 | 1764 |
| 499 | 20250513 | 101200 | 964429930 | 4945 | 4940 | 4945 | 4940 | 3318 |
| 500 | 20250513 | 101100 | 948038995 | 4940 | 4940 | 4945 | 4940 | 1323 |
| 501 | 20250513 | 101000 | 941503370 | 4945 | 4940 | 4945 | 4940 | 72 |
| 502 | 20250513 | 100900 | 941147415 | 4945 | 4950 | 4950 | 4940 | 395 |
| 503 | 20250513 | 100800 | 939192390 | 4950 | 4950 | 4950 | 4950 | 102 |
| 504 | 20250513 | 100700 | 938687490 | 4940 | 4945 | 4950 | 4940 | 447 |
| 505 | 20250513 | 100600 | 936477855 | 4950 | 4945 | 4950 | 4945 | 1485 |
| 506 | 20250513 | 100500 | 929134350 | 4950 | 4950 | 4950 | 4945 | 10 |
| 507 | 20250513 | 100400 | 929084855 | 4950 | 4950 | 4950 | 4950 | 55 |
| 508 | 20250513 | 100300 | 928812605 | 4945 | 4950 | 4950 | 4945 | 1077 |
| 509 | 20250513 | 100200 | 923481505 | 4950 | 4950 | 4950 | 4950 | 57 |
| 510 | 20250513 | 100100 | 923199355 | 4950 | 4945 | 4950 | 4945 | 63 |
| 511 | 20250513 | 100000 | 922887515 | 4950 | 4955 | 4960 | 4950 | 3957 |
| 512 | 20250513 | 095900 | 903300195 | 4960 | 4960 | 4960 | 4960 | 529 |
| 513 | 20250513 | 095800 | 900676355 | 4950 | 4960 | 4960 | 4950 | 2131 |
| 514 | 20250513 | 095700 | 890113010 | 4960 | 4960 | 4960 | 4960 | 189 |
| 515 | 20250513 | 095600 | 889175570 | 4960 | 4960 | 4965 | 4960 | 136 |
| 516 | 20250513 | 095500 | 888500980 | 4965 | 4970 | 4970 | 4965 | 180 |
| 517 | 20250513 | 095400 | 887606980 | 4965 | 4965 | 4965 | 4965 | 836 |
| 518 | 20250513 | 095300 | 883456240 | 4965 | 4960 | 4965 | 4955 | 101 |
| 519 | 20250513 | 095200 | 882955575 | 4965 | 4965 | 4965 | 4965 | 1 |
| 520 | 20250513 | 095100 | 882950610 | 4960 | 4965 | 4965 | 4960 | 1671 |
| 521 | 20250513 | 095000 | 874658405 | 4965 | 4965 | 4965 | 4965 | 39 |
| 522 | 20250513 | 094900 | 874464770 | 4965 | 4965 | 4965 | 4965 | 302 |
| 523 | 20250513 | 094800 | 872965340 | 4965 | 4970 | 4970 | 4965 | 229 |
| 524 | 20250513 | 094700 | 871828255 | 4970 | 4970 | 4970 | 4970 | 6 |
| 525 | 20250513 | 094600 | 871798435 | 4970 | 4970 | 4970 | 4970 | 89 |
| 526 | 20250513 | 094500 | 871356105 | 4970 | 4965 | 4970 | 4965 | 2806 |
| 527 | 20250513 | 094400 | 857423460 | 4950 | 4960 | 4965 | 4950 | 2091 |
| 528 | 20250513 | 094300 | 847063895 | 4960 | 4965 | 4965 | 4960 | 315 |
| 529 | 20250513 | 094200 | 845500970 | 4965 | 4965 | 4965 | 4960 | 103 |
| 530 | 20250513 | 094100 | 844989715 | 4965 | 4960 | 4965 | 4960 | 83 |
| 531 | 20250513 | 094000 | 844577720 | 4960 | 4960 | 4960 | 4960 | 389 |
| 532 | 20250513 | 093900 | 842648280 | 4965 | 4970 | 4980 | 4965 | 1930 |
| 533 | 20250513 | 093800 | 833065690 | 4965 | 4985 | 4985 | 4965 | 3120 |
| 534 | 20250513 | 093700 | 817560920 | 4990 | 4995 | 4995 | 4975 | 1566 |
| 535 | 20250513 | 093600 | 809766220 | 4995 | 4995 | 4995 | 4980 | 495 |
| 536 | 20250513 | 093500 | 807293980 | 4975 | 4990 | 5000 | 4975 | 3812 |
| 537 | 20250513 | 093400 | 788272855 | 4995 | 5000 | 5010 | 4985 | 7405 |
| 538 | 20250513 | 093300 | 751281630 | 4990 | 5000 | 5000 | 4980 | 7592 |
| 539 | 20250513 | 093200 | 713385035 | 5000 | 4995 | 5000 | 4980 | 9389 |
| 540 | 20250513 | 093100 | 666490275 | 4995 | 4995 | 4995 | 4985 | 4961 |
| 541 | 20250513 | 093000 | 641721205 | 4995 | 4975 | 5000 | 4965 | 11150 |
| 542 | 20250513 | 092900 | 586107820 | 4975 | 4950 | 4975 | 4950 | 5294 |
| 543 | 20250513 | 092800 | 559840110 | 4955 | 4950 | 4960 | 4950 | 323 |
| 544 | 20250513 | 092700 | 558240920 | 4950 | 4950 | 4950 | 4950 | 305 |
| 545 | 20250513 | 092600 | 556731170 | 4940 | 4940 | 4945 | 4935 | 1600 |
| 546 | 20250513 | 092500 | 548823730 | 4940 | 4935 | 4940 | 4935 | 5153 |
| 547 | 20250513 | 092400 | 523392905 | 4935 | 4940 | 4945 | 4935 | 793 |
| 548 | 20250513 | 092300 | 519473120 | 4950 | 4930 | 4950 | 4930 | 1303 |
| 549 | 20250513 | 092200 | 513042960 | 4930 | 4930 | 4930 | 4930 | 1544 |
| 550 | 20250513 | 092100 | 505431040 | 4930 | 4930 | 4935 | 4930 | 1279 |
| 551 | 20250513 | 092000 | 499125450 | 4930 | 4925 | 4935 | 4925 | 2165 |
| 552 | 20250513 | 091900 | 488454875 | 4935 | 4930 | 4935 | 4925 | 1478 |
| 553 | 20250513 | 091800 | 481173750 | 4930 | 4935 | 4935 | 4930 | 2394 |
| 554 | 20250513 | 091700 | 469371175 | 4930 | 4940 | 4940 | 4930 | 4371 |
| 555 | 20250513 | 091600 | 447812325 | 4935 | 4945 | 4945 | 4930 | 5748 |
| 556 | 20250513 | 091500 | 419433595 | 4945 | 4950 | 4955 | 4945 | 1294 |
| 557 | 20250513 | 091400 | 413029300 | 4950 | 4960 | 4960 | 4950 | 59 |
| 558 | 20250513 | 091300 | 412736750 | 4960 | 4960 | 4960 | 4940 | 20490 |
| 559 | 20250513 | 091200 | 311491230 | 4950 | 4950 | 4960 | 4950 | 2472 |
| 560 | 20250513 | 091100 | 299250045 | 4950 | 4945 | 4955 | 4945 | 6037 |
| 561 | 20250513 | 091000 | 269366600 | 4950 | 4950 | 4950 | 4945 | 2078 |
| 562 | 20250513 | 090900 | 259089705 | 4955 | 4950 | 4955 | 4950 | 3391 |
| 563 | 20250513 | 090800 | 242304000 | 4955 | 4960 | 4960 | 4950 | 3749 |
| 564 | 20250513 | 090700 | 223732645 | 4955 | 4960 | 4960 | 4955 | 1315 |
| 565 | 20250513 | 090600 | 217212745 | 4960 | 4970 | 4970 | 4960 | 797 |
| 566 | 20250513 | 090500 | 213251755 | 4965 | 4950 | 4965 | 4950 | 1074 |
| 567 | 20250513 | 090400 | 207926700 | 4965 | 4955 | 4965 | 4950 | 4666 |
| 568 | 20250513 | 090300 | 184812035 | 4955 | 4970 | 4970 | 4955 | 3695 |
| 569 | 20250513 | 090200 | 166498750 | 4970 | 4975 | 4985 | 4970 | 4396 |
| 570 | 20250513 | 090100 | 144610655 | 4970 | 4965 | 4980 | 4965 | 2667 |
| 571 | 20250513 | 090000 | 131346155 | 4980 | 4990 | 5000 | 4950 | 26367 |