28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250514 | 181700 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 20340 |
| 3 | 20250514 | 181600 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 4 | 20250514 | 181500 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 5 | 20250514 | 181400 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 6 | 20250514 | 181300 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 7 | 20250514 | 181200 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 8 | 20250514 | 181100 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 9 | 20250514 | 181000 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 10 | 20250514 | 180900 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 11 | 20250514 | 180800 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 12 | 20250514 | 180700 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 13 | 20250514 | 180600 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 14 | 20250514 | 180500 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 15 | 20250514 | 180400 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 16 | 20250514 | 180300 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 17 | 20250514 | 180200 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 18 | 20250514 | 180100 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 19 | 20250514 | 180000 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 20 | 20250514 | 175900 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 21 | 20250514 | 175800 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 22 | 20250514 | 175700 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 23 | 20250514 | 175600 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 24 | 20250514 | 175500 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 25 | 20250514 | 175400 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 26 | 20250514 | 175300 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 27 | 20250514 | 175200 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 28 | 20250514 | 175100 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 29 | 20250514 | 175000 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 30 | 20250514 | 174900 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 31 | 20250514 | 174800 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 32 | 20250514 | 174700 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 20340 |
| 33 | 20250514 | 174600 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 34 | 20250514 | 174500 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 35 | 20250514 | 174400 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 36 | 20250514 | 174300 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 37 | 20250514 | 174200 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 38 | 20250514 | 174100 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 39 | 20250514 | 174000 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 40 | 20250514 | 173900 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 41 | 20250514 | 173800 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 42 | 20250514 | 173700 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 43 | 20250514 | 173600 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 44 | 20250514 | 173500 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 45 | 20250514 | 173400 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 46 | 20250514 | 173300 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 47 | 20250514 | 173200 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 48 | 20250514 | 173100 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 49 | 20250514 | 173000 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 50 | 20250514 | 172900 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 51 | 20250514 | 172800 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 52 | 20250514 | 172700 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 53 | 20250514 | 172600 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 54 | 20250514 | 172500 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 55 | 20250514 | 172400 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 56 | 20250514 | 172300 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 57 | 20250514 | 172200 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 58 | 20250514 | 172100 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 59 | 20250514 | 172000 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 60 | 20250514 | 171900 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 61 | 20250514 | 171800 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 62 | 20250514 | 171700 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 20340 |
| 63 | 20250514 | 171600 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 64 | 20250514 | 171500 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 65 | 20250514 | 171400 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 66 | 20250514 | 171300 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 67 | 20250514 | 171200 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 68 | 20250514 | 171100 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 69 | 20250514 | 171000 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 70 | 20250514 | 170900 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 71 | 20250514 | 170800 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 72 | 20250514 | 170700 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 73 | 20250514 | 170600 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 74 | 20250514 | 170500 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 75 | 20250514 | 170400 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 76 | 20250514 | 170300 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 77 | 20250514 | 170200 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 78 | 20250514 | 170100 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 79 | 20250514 | 170000 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 80 | 20250514 | 165900 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 81 | 20250514 | 165800 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 82 | 20250514 | 165700 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 83 | 20250514 | 165600 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 84 | 20250514 | 165500 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 85 | 20250514 | 165400 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 86 | 20250514 | 165300 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 87 | 20250514 | 165200 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 88 | 20250514 | 165100 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 89 | 20250514 | 165000 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 90 | 20250514 | 164900 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 91 | 20250514 | 164800 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 92 | 20250514 | 164700 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 20340 |
| 93 | 20250514 | 164600 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 94 | 20250514 | 164500 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 95 | 20250514 | 164400 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 96 | 20250514 | 164300 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 97 | 20250514 | 164200 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 98 | 20250514 | 164100 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 99 | 20250514 | 164000 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 100 | 20250514 | 163900 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 101 | 20250514 | 163800 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 102 | 20250514 | 163700 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 103 | 20250514 | 163600 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 104 | 20250514 | 163500 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 105 | 20250514 | 163400 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 106 | 20250514 | 163300 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 107 | 20250514 | 163200 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 108 | 20250514 | 163100 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 109 | 20250514 | 163000 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 110 | 20250514 | 162900 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 111 | 20250514 | 162800 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 112 | 20250514 | 162700 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 113 | 20250514 | 162600 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 114 | 20250514 | 162500 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 115 | 20250514 | 162400 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 116 | 20250514 | 162300 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 117 | 20250514 | 162200 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 118 | 20250514 | 162100 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 119 | 20250514 | 162000 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 120 | 20250514 | 161900 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 121 | 20250514 | 161800 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 122 | 20250514 | 161700 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 20340 |
| 123 | 20250514 | 161600 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 124 | 20250514 | 161500 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 125 | 20250514 | 161400 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 126 | 20250514 | 161300 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 127 | 20250514 | 161200 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 128 | 20250514 | 161100 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 129 | 20250514 | 161000 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 130 | 20250514 | 160900 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 131 | 20250514 | 160800 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 132 | 20250514 | 160700 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 133 | 20250514 | 160600 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 134 | 20250514 | 160500 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 135 | 20250514 | 160400 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 136 | 20250514 | 160300 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 137 | 20250514 | 160200 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 138 | 20250514 | 160100 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 139 | 20250514 | 160000 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 140 | 20250514 | 155900 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 141 | 20250514 | 155800 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 142 | 20250514 | 155700 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 143 | 20250514 | 155600 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 144 | 20250514 | 155500 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 145 | 20250514 | 155400 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 146 | 20250514 | 155300 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 147 | 20250514 | 155200 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 148 | 20250514 | 155100 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 149 | 20250514 | 155000 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 150 | 20250514 | 154900 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 151 | 20250514 | 154800 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 152 | 20250514 | 154700 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 20340 |
| 153 | 20250514 | 154600 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 154 | 20250514 | 154500 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 155 | 20250514 | 154400 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 156 | 20250514 | 154300 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 157 | 20250514 | 154200 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 158 | 20250514 | 154100 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 159 | 20250514 | 154000 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 160 | 20250514 | 153900 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 161 | 20250514 | 153800 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 162 | 20250514 | 153700 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 163 | 20250514 | 153600 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 164 | 20250514 | 153500 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 165 | 20250514 | 153400 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 166 | 20250514 | 153300 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 167 | 20250514 | 153200 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 168 | 20250514 | 153100 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 0 |
| 169 | 20250514 | 153000 | 3621718322 | 3715 | 3715 | 3715 | 3715 | 20340 |
| 170 | 20250514 | 152900 | 3546155222 | 3715 | 3715 | 3715 | 3715 | 0 |
| 171 | 20250514 | 152800 | 3546155222 | 3715 | 3715 | 3715 | 3715 | 0 |
| 172 | 20250514 | 152700 | 3546155222 | 3715 | 3715 | 3715 | 3715 | 0 |
| 173 | 20250514 | 152600 | 3546155222 | 3715 | 3715 | 3715 | 3715 | 0 |
| 174 | 20250514 | 152500 | 3546155222 | 3715 | 3715 | 3715 | 3715 | 0 |
| 175 | 20250514 | 152400 | 3546155222 | 3715 | 3715 | 3715 | 3715 | 0 |
| 176 | 20250514 | 152300 | 3546155222 | 3715 | 3715 | 3715 | 3715 | 0 |
| 177 | 20250514 | 152200 | 3546155222 | 3715 | 3715 | 3715 | 3715 | 0 |
| 178 | 20250514 | 152100 | 3546155222 | 3715 | 3715 | 3715 | 3715 | 0 |
| 179 | 20250514 | 152000 | 3546155222 | 3715 | 3715 | 3715 | 3715 | 0 |
| 180 | 20250514 | 151900 | 3546155222 | 3715 | 3705 | 3715 | 3705 | 12771 |
| 181 | 20250514 | 151800 | 3498770012 | 3710 | 3710 | 3710 | 3705 | 553 |
| 182 | 20250514 | 151700 | 3496718552 | 3710 | 3710 | 3715 | 3705 | 4292 |
| 183 | 20250514 | 151600 | 3480784947 | 3710 | 3710 | 3710 | 3705 | 1405 |
| 184 | 20250514 | 151500 | 3475573227 | 3710 | 3715 | 3715 | 3705 | 2782 |
| 185 | 20250514 | 151400 | 3465252682 | 3715 | 3710 | 3715 | 3710 | 1442 |
| 186 | 20250514 | 151300 | 3459901977 | 3710 | 3710 | 3715 | 3710 | 463 |
| 187 | 20250514 | 151200 | 3458184172 | 3715 | 3710 | 3715 | 3710 | 1351 |
| 188 | 20250514 | 151100 | 3453171192 | 3715 | 3710 | 3715 | 3710 | 2310 |
| 189 | 20250514 | 151000 | 3444592242 | 3715 | 3715 | 3720 | 3705 | 3294 |
| 190 | 20250514 | 150900 | 3432356897 | 3715 | 3705 | 3715 | 3705 | 5306 |
| 191 | 20250514 | 150800 | 3412672272 | 3715 | 3705 | 3715 | 3705 | 5466 |
| 192 | 20250514 | 150700 | 3392380977 | 3710 | 3705 | 3715 | 3700 | 7835 |
| 193 | 20250514 | 150600 | 3363324312 | 3705 | 3705 | 3705 | 3700 | 4540 |
| 194 | 20250514 | 150500 | 3346517202 | 3705 | 3690 | 3710 | 3690 | 5692 |
| 195 | 20250514 | 150400 | 3325455377 | 3690 | 3700 | 3700 | 3685 | 2713 |
| 196 | 20250514 | 150300 | 3315437532 | 3690 | 3690 | 3700 | 3690 | 7256 |
| 197 | 20250514 | 150200 | 3288636567 | 3690 | 3697 | 3697 | 3690 | 834 |
| 198 | 20250514 | 150100 | 3285556293 | 3700 | 3700 | 3700 | 3700 | 557 |
| 199 | 20250514 | 150000 | 3283495393 | 3700 | 3695 | 3700 | 3685 | 2790 |
| 200 | 20250514 | 145900 | 3273198293 | 3690 | 3705 | 3705 | 3690 | 4665 |
| 201 | 20250514 | 145800 | 3255962878 | 3705 | 3700 | 3705 | 3700 | 454 |
| 202 | 20250514 | 145700 | 3254281703 | 3695 | 3695 | 3705 | 3695 | 3638 |
| 203 | 20250514 | 145600 | 3240819583 | 3695 | 3700 | 3700 | 3695 | 3014 |
| 204 | 20250514 | 145500 | 3229678548 | 3700 | 3700 | 3702 | 3700 | 914 |
| 205 | 20250514 | 145400 | 3226295948 | 3705 | 3700 | 3705 | 3700 | 2401 |
| 206 | 20250514 | 145300 | 3217412208 | 3700 | 3700 | 3705 | 3700 | 198 |
| 207 | 20250514 | 145200 | 3216679588 | 3700 | 3705 | 3705 | 3700 | 791 |
| 208 | 20250514 | 145100 | 3213751223 | 3705 | 3710 | 3710 | 3700 | 5827 |
| 209 | 20250514 | 145000 | 3192156913 | 3705 | 3700 | 3705 | 3700 | 4580 |
| 210 | 20250514 | 144900 | 3175197753 | 3700 | 3695 | 3705 | 3695 | 1555 |
| 211 | 20250514 | 144800 | 3169443598 | 3695 | 3705 | 3705 | 3690 | 4649 |
| 212 | 20250514 | 144700 | 3152249798 | 3710 | 3695 | 3710 | 3695 | 28144 |
| 213 | 20250514 | 144600 | 3048085788 | 3700 | 3670 | 3700 | 3665 | 15663 |
| 214 | 20250514 | 144500 | 2990283913 | 3670 | 3675 | 3675 | 3670 | 950 |
| 215 | 20250514 | 144400 | 2986792668 | 3675 | 3675 | 3680 | 3675 | 599 |
| 216 | 20250514 | 144300 | 2984589878 | 3670 | 3680 | 3680 | 3670 | 9552 |
| 217 | 20250514 | 144200 | 2949524128 | 3680 | 3680 | 3680 | 3680 | 1092 |
| 218 | 20250514 | 144100 | 2945505568 | 3680 | 3680 | 3680 | 3680 | 444 |
| 219 | 20250514 | 144000 | 2943871648 | 3685 | 3685 | 3685 | 3685 | 997 |
| 220 | 20250514 | 143900 | 2940197703 | 3680 | 3685 | 3685 | 3680 | 4342 |
| 221 | 20250514 | 143800 | 2924206368 | 3690 | 3690 | 3690 | 3685 | 3137 |
| 222 | 20250514 | 143700 | 2912636333 | 3685 | 3682 | 3690 | 3682 | 3514 |
| 223 | 20250514 | 143600 | 2899680336 | 3680 | 3685 | 3685 | 3675 | 3306 |
| 224 | 20250514 | 143500 | 2887504231 | 3675 | 3675 | 3685 | 3675 | 1550 |
| 225 | 20250514 | 143400 | 2881798861 | 3670 | 3670 | 3670 | 3665 | 924 |
| 226 | 20250514 | 143300 | 2878409331 | 3670 | 3665 | 3670 | 3665 | 411 |
| 227 | 20250514 | 143200 | 2876901016 | 3665 | 3665 | 3665 | 3665 | 639 |
| 228 | 20250514 | 143100 | 2874559081 | 3670 | 3685 | 3685 | 3670 | 2348 |
| 229 | 20250514 | 143000 | 2865938416 | 3685 | 3675 | 3690 | 3675 | 4683 |
| 230 | 20250514 | 142900 | 2848686646 | 3675 | 3665 | 3680 | 3665 | 1343 |
| 231 | 20250514 | 142800 | 2843757731 | 3670 | 3665 | 3680 | 3665 | 8512 |
| 232 | 20250514 | 142700 | 2812523616 | 3665 | 3665 | 3665 | 3660 | 1507 |
| 233 | 20250514 | 142600 | 2807000826 | 3670 | 3660 | 3670 | 3660 | 4368 |
| 234 | 20250514 | 142500 | 2790992596 | 3655 | 3655 | 3660 | 3655 | 1341 |
| 235 | 20250514 | 142400 | 2786089691 | 3655 | 3660 | 3660 | 3655 | 802 |
| 236 | 20250514 | 142300 | 2783155131 | 3660 | 3660 | 3660 | 3660 | 0 |
| 237 | 20250514 | 142200 | 2783155131 | 3660 | 3670 | 3670 | 3660 | 2349 |
| 238 | 20250514 | 142100 | 2774545446 | 3670 | 3670 | 3670 | 3665 | 778 |
| 239 | 20250514 | 142000 | 2771691211 | 3670 | 3665 | 3670 | 3665 | 2086 |
| 240 | 20250514 | 141900 | 2764035706 | 3665 | 3655 | 3670 | 3655 | 738 |
| 241 | 20250514 | 141800 | 2761333641 | 3655 | 3650 | 3655 | 3650 | 1857 |
| 242 | 20250514 | 141700 | 2754551841 | 3650 | 3655 | 3660 | 3650 | 1268 |
| 243 | 20250514 | 141600 | 2749916711 | 3655 | 3655 | 3655 | 3655 | 16 |
| 244 | 20250514 | 141500 | 2749858231 | 3655 | 3650 | 3655 | 3645 | 1937 |
| 245 | 20250514 | 141400 | 2742786246 | 3650 | 3650 | 3650 | 3650 | 182 |
| 246 | 20250514 | 141300 | 2742121946 | 3645 | 3650 | 3650 | 3645 | 4384 |
| 247 | 20250514 | 141200 | 2726135961 | 3645 | 3645 | 3645 | 3640 | 3529 |
| 248 | 20250514 | 141100 | 2713273021 | 3650 | 3645 | 3650 | 3645 | 382 |
| 249 | 20250514 | 141000 | 2711878736 | 3645 | 3645 | 3650 | 3645 | 1636 |
| 250 | 20250514 | 140900 | 2705908971 | 3645 | 3650 | 3650 | 3645 | 1240 |
| 251 | 20250514 | 140800 | 2701389046 | 3650 | 3655 | 3655 | 3647 | 5691 |
| 252 | 20250514 | 140700 | 2680613413 | 3655 | 3655 | 3655 | 3650 | 1827 |
| 253 | 20250514 | 140600 | 2673936348 | 3655 | 3650 | 3655 | 3650 | 1230 |
| 254 | 20250514 | 140500 | 2669441098 | 3650 | 3655 | 3655 | 3650 | 809 |
| 255 | 20250514 | 140400 | 2666484318 | 3655 | 3660 | 3660 | 3655 | 1548 |
| 256 | 20250514 | 140300 | 2660821378 | 3660 | 3660 | 3660 | 3660 | 710 |
| 257 | 20250514 | 140200 | 2658222778 | 3660 | 3665 | 3670 | 3660 | 3697 |
| 258 | 20250514 | 140100 | 2644681748 | 3660 | 3660 | 3660 | 3650 | 1738 |
| 259 | 20250514 | 140000 | 2638324243 | 3660 | 3650 | 3660 | 3650 | 1342 |
| 260 | 20250514 | 135900 | 2633423508 | 3640 | 3640 | 3640 | 3640 | 2 |
| 261 | 20250514 | 135800 | 2633416228 | 3640 | 3640 | 3640 | 3640 | 553 |
| 262 | 20250514 | 135700 | 2631403308 | 3650 | 3645 | 3650 | 3640 | 968 |
| 263 | 20250514 | 135600 | 2627874958 | 3645 | 3650 | 3650 | 3645 | 1544 |
| 264 | 20250514 | 135500 | 2622246683 | 3650 | 3655 | 3655 | 3650 | 2031 |
| 265 | 20250514 | 135400 | 2614833388 | 3650 | 3655 | 3655 | 3650 | 645 |
| 266 | 20250514 | 135300 | 2612479133 | 3655 | 3650 | 3655 | 3650 | 5222 |
| 267 | 20250514 | 135200 | 2593418533 | 3650 | 3650 | 3650 | 3650 | 10 |
| 268 | 20250514 | 135100 | 2593382033 | 3645 | 3655 | 3655 | 3645 | 2580 |
| 269 | 20250514 | 135000 | 2583964168 | 3655 | 3650 | 3655 | 3650 | 51 |
| 270 | 20250514 | 134900 | 2583777768 | 3650 | 3655 | 3655 | 3650 | 226 |
| 271 | 20250514 | 134800 | 2582952813 | 3645 | 3660 | 3660 | 3645 | 629 |
| 272 | 20250514 | 134700 | 2580657548 | 3655 | 3655 | 3655 | 3645 | 5681 |
| 273 | 20250514 | 134600 | 2559908898 | 3650 | 3655 | 3655 | 3650 | 3276 |
| 274 | 20250514 | 134500 | 2547948388 | 3655 | 3640 | 3655 | 3640 | 1924 |
| 275 | 20250514 | 134400 | 2540925768 | 3630 | 3645 | 3650 | 3630 | 6927 |
| 276 | 20250514 | 134300 | 2515727508 | 3645 | 3650 | 3650 | 3645 | 1471 |
| 277 | 20250514 | 134200 | 2510365603 | 3650 | 3650 | 3655 | 3645 | 2045 |
| 278 | 20250514 | 134100 | 2502907243 | 3650 | 3645 | 3650 | 3645 | 1342 |
| 279 | 20250514 | 134000 | 2498013733 | 3645 | 3645 | 3645 | 3640 | 215 |
| 280 | 20250514 | 133900 | 2497230728 | 3645 | 3640 | 3645 | 3635 | 3024 |
| 281 | 20250514 | 133800 | 2486233278 | 3645 | 3650 | 3650 | 3630 | 5097 |
| 282 | 20250514 | 133700 | 2467669633 | 3660 | 3650 | 3660 | 3650 | 511 |
| 283 | 20250514 | 133600 | 2465803483 | 3660 | 3645 | 3660 | 3645 | 961 |
| 284 | 20250514 | 133500 | 2462297788 | 3640 | 3635 | 3650 | 3630 | 4318 |
| 285 | 20250514 | 133400 | 2446579878 | 3635 | 3645 | 3650 | 3635 | 6844 |
| 286 | 20250514 | 133300 | 2421649258 | 3645 | 3650 | 3655 | 3645 | 3500 |
| 287 | 20250514 | 133200 | 2408873673 | 3650 | 3655 | 3660 | 3650 | 32551 |
| 288 | 20250514 | 133100 | 2289959413 | 3655 | 3655 | 3665 | 3655 | 2258 |
| 289 | 20250514 | 133000 | 2281703228 | 3660 | 3660 | 3665 | 3640 | 13468 |
| 290 | 20250514 | 132900 | 2232563438 | 3660 | 3645 | 3670 | 3625 | 20257 |
| 291 | 20250514 | 132800 | 2158755053 | 3635 | 3715 | 3725 | 3635 | 64269 |
| 292 | 20250514 | 132700 | 1922208478 | 3715 | 3650 | 3725 | 3650 | 95623 |
| 293 | 20250514 | 132600 | 1569482543 | 3650 | 3640 | 3650 | 3640 | 31640 |
| 294 | 20250514 | 132500 | 1454024488 | 3645 | 3645 | 3645 | 3645 | 142 |
| 295 | 20250514 | 132400 | 1453506898 | 3640 | 3640 | 3640 | 3640 | 618 |
| 296 | 20250514 | 132300 | 1451257378 | 3640 | 3635 | 3640 | 3630 | 1828 |
| 297 | 20250514 | 132200 | 1444612708 | 3635 | 3635 | 3635 | 3635 | 0 |
| 298 | 20250514 | 132100 | 1444612708 | 3635 | 3635 | 3635 | 3635 | 3492 |
| 299 | 20250514 | 132000 | 1431919288 | 3630 | 3630 | 3630 | 3630 | 658 |
| 300 | 20250514 | 131900 | 1429530748 | 3635 | 3635 | 3635 | 3635 | 54 |
| 301 | 20250514 | 131800 | 1429334458 | 3635 | 3630 | 3635 | 3615 | 5904 |
| 302 | 20250514 | 131700 | 1407976968 | 3640 | 3635 | 3640 | 3625 | 79 |
| 303 | 20250514 | 131600 | 1407690428 | 3640 | 3640 | 3640 | 3640 | 5767 |
| 304 | 20250514 | 131500 | 1386698548 | 3640 | 3635 | 3640 | 3635 | 131 |
| 305 | 20250514 | 131400 | 1386221963 | 3635 | 3645 | 3645 | 3630 | 5012 |
| 306 | 20250514 | 131300 | 1368012588 | 3640 | 3645 | 3645 | 3640 | 471 |
| 307 | 20250514 | 131200 | 1366298123 | 3640 | 3650 | 3650 | 3640 | 106 |
| 308 | 20250514 | 131100 | 1365911733 | 3640 | 3645 | 3650 | 3640 | 3023 |
| 309 | 20250514 | 131000 | 1354892708 | 3645 | 3645 | 3645 | 3640 | 521 |
| 310 | 20250514 | 130900 | 1352994278 | 3645 | 3645 | 3645 | 3645 | 15 |
| 311 | 20250514 | 130800 | 1352939603 | 3645 | 3635 | 3645 | 3635 | 21045 |
| 312 | 20250514 | 130700 | 1276328938 | 3640 | 3640 | 3640 | 3635 | 614 |
| 313 | 20250514 | 130600 | 1274095253 | 3637 | 3635 | 3637 | 3635 | 1243 |
| 314 | 20250514 | 130500 | 1269576942 | 3635 | 3640 | 3640 | 3635 | 2436 |
| 315 | 20250514 | 130400 | 1260710367 | 3640 | 3640 | 3640 | 3640 | 824 |
| 316 | 20250514 | 130300 | 1257711007 | 3635 | 3635 | 3635 | 3635 | 27 |
| 317 | 20250514 | 130200 | 1257612862 | 3635 | 3640 | 3640 | 3635 | 436 |
| 318 | 20250514 | 130100 | 1256026572 | 3640 | 3630 | 3640 | 3630 | 1372 |
| 319 | 20250514 | 130000 | 1251040572 | 3630 | 3630 | 3635 | 3630 | 158 |
| 320 | 20250514 | 125900 | 1250466887 | 3630 | 3630 | 3630 | 3630 | 157 |
| 321 | 20250514 | 125800 | 1249896977 | 3630 | 3630 | 3630 | 3630 | 0 |
| 322 | 20250514 | 125700 | 1249896977 | 3630 | 3635 | 3635 | 3630 | 1052 |
| 323 | 20250514 | 125600 | 1246073717 | 3630 | 3630 | 3630 | 3630 | 301 |
| 324 | 20250514 | 125500 | 1244981087 | 3635 | 3635 | 3635 | 3635 | 1228 |
| 325 | 20250514 | 125400 | 1240517307 | 3635 | 3635 | 3635 | 3635 | 1 |
| 326 | 20250514 | 125300 | 1240513672 | 3635 | 3635 | 3635 | 3635 | 5 |
| 327 | 20250514 | 125200 | 1240495497 | 3630 | 3635 | 3635 | 3630 | 363 |
| 328 | 20250514 | 125100 | 1239176877 | 3635 | 3635 | 3635 | 3635 | 67 |
| 329 | 20250514 | 125000 | 1238933332 | 3630 | 3630 | 3630 | 3630 | 0 |
| 330 | 20250514 | 124900 | 1238933332 | 3630 | 3630 | 3635 | 3630 | 22 |
| 331 | 20250514 | 124800 | 1238853457 | 3635 | 3635 | 3635 | 3635 | 606 |
| 332 | 20250514 | 124700 | 1236650647 | 3635 | 3635 | 3640 | 3635 | 1684 |
| 333 | 20250514 | 124600 | 1230529247 | 3635 | 3640 | 3640 | 3635 | 1676 |
| 334 | 20250514 | 124500 | 1224435482 | 3635 | 3635 | 3640 | 3635 | 3513 |
| 335 | 20250514 | 124400 | 1211665712 | 3640 | 3640 | 3640 | 3640 | 553 |
| 336 | 20250514 | 124300 | 1209652792 | 3640 | 3635 | 3640 | 3635 | 4489 |
| 337 | 20250514 | 124200 | 1193335267 | 3635 | 3640 | 3640 | 3635 | 2264 |
| 338 | 20250514 | 124100 | 1185105612 | 3635 | 3630 | 3635 | 3630 | 2617 |
| 339 | 20250514 | 124000 | 1175593232 | 3630 | 3630 | 3630 | 3630 | 89 |
| 340 | 20250514 | 123900 | 1175270162 | 3635 | 3630 | 3635 | 3630 | 166 |
| 341 | 20250514 | 123800 | 1174667172 | 3635 | 3635 | 3635 | 3635 | 50 |
| 342 | 20250514 | 123700 | 1174485422 | 3635 | 3630 | 3635 | 3630 | 23 |
| 343 | 20250514 | 123600 | 1174401907 | 3630 | 3635 | 3635 | 3630 | 83 |
| 344 | 20250514 | 123500 | 1174100607 | 3635 | 3630 | 3640 | 3630 | 122 |
| 345 | 20250514 | 123400 | 1173657572 | 3640 | 3635 | 3640 | 3625 | 3989 |
| 346 | 20250514 | 123300 | 1159155802 | 3625 | 3625 | 3635 | 3625 | 30 |
| 347 | 20250514 | 123200 | 1159046777 | 3630 | 3625 | 3630 | 3625 | 1053 |
| 348 | 20250514 | 123100 | 1155224652 | 3630 | 3630 | 3630 | 3630 | 3120 |
| 349 | 20250514 | 123000 | 1143899052 | 3635 | 3630 | 3635 | 3630 | 526 |
| 350 | 20250514 | 122900 | 1141987107 | 3635 | 3635 | 3635 | 3635 | 2018 |
| 351 | 20250514 | 122800 | 1134651677 | 3635 | 3635 | 3635 | 3630 | 3916 |
| 352 | 20250514 | 122700 | 1120417042 | 3635 | 3635 | 3635 | 3635 | 31 |
| 353 | 20250514 | 122600 | 1120304357 | 3635 | 3635 | 3635 | 3630 | 314 |
| 354 | 20250514 | 122500 | 1119163842 | 3635 | 3635 | 3635 | 3635 | 2276 |
| 355 | 20250514 | 122400 | 1110890582 | 3635 | 3630 | 3635 | 3630 | 1023 |
| 356 | 20250514 | 122300 | 1107177027 | 3630 | 3630 | 3630 | 3630 | 100 |
| 357 | 20250514 | 122200 | 1106814027 | 3630 | 3630 | 3630 | 3630 | 1 |
| 358 | 20250514 | 122100 | 1106810397 | 3630 | 3625 | 3630 | 3625 | 51 |
| 359 | 20250514 | 122000 | 1106625272 | 3630 | 3625 | 3630 | 3625 | 873 |
| 360 | 20250514 | 121900 | 1103460472 | 3625 | 3620 | 3625 | 3620 | 71 |
| 361 | 20250514 | 121800 | 1103203197 | 3620 | 3615 | 3620 | 3615 | 357 |
| 362 | 20250514 | 121700 | 1101910867 | 3620 | 3620 | 3625 | 3620 | 1065 |
| 363 | 20250514 | 121600 | 1098055562 | 3620 | 3625 | 3625 | 3620 | 109 |
| 364 | 20250514 | 121500 | 1097660487 | 3625 | 3625 | 3625 | 3625 | 1360 |
| 365 | 20250514 | 121400 | 1092730487 | 3625 | 3625 | 3625 | 3625 | 202 |
| 366 | 20250514 | 121300 | 1091998237 | 3630 | 3625 | 3630 | 3625 | 1441 |
| 367 | 20250514 | 121200 | 1086769607 | 3625 | 3630 | 3630 | 3625 | 2208 |
| 368 | 20250514 | 121100 | 1078760607 | 3630 | 3635 | 3635 | 3630 | 1811 |
| 369 | 20250514 | 121000 | 1072180677 | 3635 | 3635 | 3635 | 3635 | 1733 |
| 370 | 20250514 | 120900 | 1065881222 | 3635 | 3635 | 3635 | 3635 | 1234 |
| 371 | 20250514 | 120800 | 1061395632 | 3625 | 3625 | 3625 | 3625 | 0 |
| 372 | 20250514 | 120700 | 1061395632 | 3625 | 3630 | 3630 | 3625 | 634 |
| 373 | 20250514 | 120600 | 1059096017 | 3630 | 3630 | 3630 | 3630 | 296 |
| 374 | 20250514 | 120500 | 1058021537 | 3630 | 3625 | 3635 | 3620 | 4077 |
| 375 | 20250514 | 120400 | 1043221282 | 3625 | 3625 | 3625 | 3625 | 2256 |
| 376 | 20250514 | 120300 | 1035043282 | 3625 | 3615 | 3625 | 3615 | 1410 |
| 377 | 20250514 | 120200 | 1029933677 | 3610 | 3610 | 3610 | 3610 | 0 |
| 378 | 20250514 | 120100 | 1029933677 | 3610 | 3615 | 3620 | 3610 | 598 |
| 379 | 20250514 | 120000 | 1027768937 | 3610 | 3610 | 3610 | 3610 | 0 |
| 380 | 20250514 | 115900 | 1027768937 | 3610 | 3610 | 3610 | 3610 | 700 |
| 381 | 20250514 | 115800 | 1025241937 | 3610 | 3620 | 3620 | 3610 | 503 |
| 382 | 20250514 | 115700 | 1023423587 | 3610 | 3620 | 3620 | 3610 | 1107 |
| 383 | 20250514 | 115600 | 1019418047 | 3620 | 3615 | 3620 | 3615 | 16 |
| 384 | 20250514 | 115500 | 1019360197 | 3615 | 3615 | 3615 | 3615 | 110 |
| 385 | 20250514 | 115400 | 1018962547 | 3615 | 3615 | 3620 | 3615 | 815 |
| 386 | 20250514 | 115300 | 1016015467 | 3620 | 3620 | 3620 | 3620 | 0 |
| 387 | 20250514 | 115200 | 1016015467 | 3620 | 3620 | 3620 | 3620 | 7 |
| 388 | 20250514 | 115100 | 1015990127 | 3615 | 3615 | 3615 | 3615 | 0 |
| 389 | 20250514 | 115000 | 1015990127 | 3615 | 3615 | 3620 | 3610 | 3226 |
| 390 | 20250514 | 114900 | 1004328342 | 3615 | 3615 | 3615 | 3615 | 0 |
| 391 | 20250514 | 114800 | 1004328342 | 3615 | 3615 | 3615 | 3615 | 35 |
| 392 | 20250514 | 114700 | 1004201817 | 3615 | 3610 | 3615 | 3610 | 2110 |
| 393 | 20250514 | 114600 | 996575667 | 3610 | 3610 | 3610 | 3610 | 1175 |
| 394 | 20250514 | 114500 | 992333917 | 3610 | 3610 | 3610 | 3610 | 302 |
| 395 | 20250514 | 114400 | 991243697 | 3615 | 3615 | 3615 | 3615 | 99 |
| 396 | 20250514 | 114300 | 990885812 | 3615 | 3615 | 3615 | 3615 | 100 |
| 397 | 20250514 | 114200 | 990524312 | 3615 | 3615 | 3615 | 3610 | 5445 |
| 398 | 20250514 | 114100 | 970865637 | 3615 | 3620 | 3620 | 3615 | 741 |
| 399 | 20250514 | 114000 | 968183987 | 3625 | 3620 | 3625 | 3620 | 2291 |
| 400 | 20250514 | 113900 | 959889417 | 3625 | 3625 | 3625 | 3620 | 560 |
| 401 | 20250514 | 113800 | 957862167 | 3625 | 3620 | 3625 | 3620 | 35 |
| 402 | 20250514 | 113700 | 957735392 | 3625 | 3625 | 3625 | 3625 | 44 |
| 403 | 20250514 | 113600 | 957575892 | 3620 | 3620 | 3620 | 3620 | 1789 |
| 404 | 20250514 | 113500 | 951099712 | 3615 | 3615 | 3615 | 3615 | 100 |
| 405 | 20250514 | 113400 | 950738212 | 3620 | 3615 | 3620 | 3615 | 2182 |
| 406 | 20250514 | 113300 | 942849402 | 3615 | 3620 | 3625 | 3615 | 317 |
| 407 | 20250514 | 113200 | 941703182 | 3617 | 3620 | 3625 | 3617 | 2375 |
| 408 | 20250514 | 113100 | 933099185 | 3615 | 3615 | 3625 | 3615 | 1503 |
| 409 | 20250514 | 113000 | 927665830 | 3615 | 3620 | 3625 | 3605 | 3928 |
| 410 | 20250514 | 112900 | 913485600 | 3615 | 3615 | 3620 | 3610 | 869 |
| 411 | 20250514 | 112800 | 910341650 | 3615 | 3620 | 3620 | 3615 | 8888 |
| 412 | 20250514 | 112700 | 878196825 | 3620 | 3625 | 3630 | 3620 | 1125 |
| 413 | 20250514 | 112600 | 874118700 | 3625 | 3630 | 3635 | 3625 | 2517 |
| 414 | 20250514 | 112500 | 864984540 | 3630 | 3630 | 3630 | 3630 | 164 |
| 415 | 20250514 | 112400 | 864389220 | 3630 | 3625 | 3630 | 3620 | 4004 |
| 416 | 20250514 | 112300 | 849857405 | 3625 | 3630 | 3635 | 3625 | 1966 |
| 417 | 20250514 | 112200 | 842721815 | 3630 | 3630 | 3630 | 3625 | 13 |
| 418 | 20250514 | 112100 | 842674660 | 3630 | 3630 | 3630 | 3630 | 944 |
| 419 | 20250514 | 112000 | 839247940 | 3630 | 3625 | 3630 | 3620 | 3036 |
| 420 | 20250514 | 111900 | 828250425 | 3625 | 3620 | 3625 | 3620 | 594 |
| 421 | 20250514 | 111800 | 826097415 | 3615 | 3615 | 3625 | 3615 | 92 |
| 422 | 20250514 | 111700 | 825764825 | 3625 | 3625 | 3625 | 3625 | 1000 |
| 423 | 20250514 | 111600 | 822139825 | 3625 | 3625 | 3625 | 3625 | 0 |
| 424 | 20250514 | 111500 | 822139825 | 3625 | 3625 | 3625 | 3625 | 0 |
| 425 | 20250514 | 111400 | 822139825 | 3625 | 3625 | 3625 | 3625 | 1 |
| 426 | 20250514 | 111300 | 822136200 | 3615 | 3625 | 3625 | 3615 | 27 |
| 427 | 20250514 | 111200 | 822038345 | 3625 | 3615 | 3625 | 3615 | 481 |
| 428 | 20250514 | 111100 | 820296520 | 3620 | 3615 | 3620 | 3615 | 2086 |
| 429 | 20250514 | 111000 | 812748060 | 3615 | 3625 | 3625 | 3615 | 33 |
| 430 | 20250514 | 110900 | 812628560 | 3615 | 3625 | 3625 | 3615 | 637 |
| 431 | 20250514 | 110800 | 810321945 | 3625 | 3625 | 3630 | 3625 | 2751 |
| 432 | 20250514 | 110700 | 800349545 | 3625 | 3625 | 3630 | 3625 | 1352 |
| 433 | 20250514 | 110600 | 795448520 | 3625 | 3625 | 3625 | 3625 | 1 |
| 434 | 20250514 | 110500 | 795444895 | 3615 | 3615 | 3615 | 3615 | 93 |
| 435 | 20250514 | 110400 | 795108700 | 3615 | 3615 | 3625 | 3615 | 1177 |
| 436 | 20250514 | 110300 | 790853805 | 3615 | 3625 | 3625 | 3615 | 1552 |
| 437 | 20250514 | 110200 | 785243255 | 3625 | 3615 | 3625 | 3610 | 719 |
| 438 | 20250514 | 110100 | 782645990 | 3625 | 3625 | 3625 | 3625 | 300 |
| 439 | 20250514 | 110000 | 781558490 | 3625 | 3625 | 3625 | 3625 | 615 |
| 440 | 20250514 | 105900 | 779329115 | 3625 | 3615 | 3625 | 3610 | 1736 |
| 441 | 20250514 | 105800 | 773048415 | 3620 | 3625 | 3625 | 3615 | 2660 |
| 442 | 20250514 | 105700 | 763430675 | 3615 | 3625 | 3625 | 3615 | 2222 |
| 443 | 20250514 | 105600 | 755385685 | 3630 | 3625 | 3640 | 3625 | 15326 |
| 444 | 20250514 | 105500 | 699732390 | 3625 | 3620 | 3630 | 3620 | 4458 |
| 445 | 20250514 | 105400 | 683570830 | 3620 | 3625 | 3640 | 3615 | 20852 |
| 446 | 20250514 | 105300 | 607853620 | 3620 | 3610 | 3625 | 3610 | 3789 |
| 447 | 20250514 | 105200 | 594135575 | 3620 | 3620 | 3620 | 3610 | 5015 |
| 448 | 20250514 | 105100 | 575988980 | 3620 | 3600 | 3620 | 3595 | 10847 |
| 449 | 20250514 | 105000 | 536802480 | 3605 | 3605 | 3605 | 3605 | 1 |
| 450 | 20250514 | 104900 | 536798875 | 3585 | 3605 | 3605 | 3585 | 1817 |
| 451 | 20250514 | 104800 | 530270200 | 3605 | 3605 | 3605 | 3605 | 7 |
| 452 | 20250514 | 104700 | 530244965 | 3605 | 3590 | 3605 | 3590 | 6420 |
| 453 | 20250514 | 104600 | 507144670 | 3595 | 3595 | 3595 | 3595 | 0 |
| 454 | 20250514 | 104500 | 507144670 | 3595 | 3595 | 3600 | 3595 | 175 |
| 455 | 20250514 | 104400 | 506514990 | 3600 | 3600 | 3600 | 3600 | 1 |
| 456 | 20250514 | 104300 | 506511390 | 3595 | 3595 | 3595 | 3595 | 560 |
| 457 | 20250514 | 104200 | 504498190 | 3595 | 3595 | 3595 | 3595 | 4 |
| 458 | 20250514 | 104100 | 504483810 | 3595 | 3580 | 3595 | 3580 | 156 |
| 459 | 20250514 | 104000 | 503923005 | 3580 | 3595 | 3595 | 3580 | 4185 |
| 460 | 20250514 | 103900 | 488920835 | 3590 | 3595 | 3595 | 3590 | 1837 |
| 461 | 20250514 | 103800 | 482316830 | 3600 | 3600 | 3600 | 3600 | 1099 |
| 462 | 20250514 | 103700 | 478360430 | 3595 | 3595 | 3595 | 3595 | 192 |
| 463 | 20250514 | 103600 | 477670190 | 3595 | 3595 | 3595 | 3595 | 13 |
| 464 | 20250514 | 103500 | 477623455 | 3595 | 3605 | 3605 | 3590 | 3132 |
| 465 | 20250514 | 103400 | 466378070 | 3605 | 3605 | 3605 | 3600 | 3655 |
| 466 | 20250514 | 103300 | 453201880 | 3605 | 3600 | 3605 | 3597 | 1517 |
| 467 | 20250514 | 103200 | 447736195 | 3600 | 3605 | 3610 | 3595 | 557 |
| 468 | 20250514 | 103100 | 445730640 | 3605 | 3610 | 3610 | 3600 | 654 |
| 469 | 20250514 | 103000 | 443374535 | 3610 | 3605 | 3610 | 3605 | 5309 |
| 470 | 20250514 | 102900 | 424228020 | 3605 | 3600 | 3605 | 3595 | 1258 |
| 471 | 20250514 | 102800 | 419698570 | 3600 | 3600 | 3600 | 3595 | 107 |
| 472 | 20250514 | 102700 | 419313550 | 3600 | 3600 | 3605 | 3600 | 1429 |
| 473 | 20250514 | 102600 | 414167195 | 3600 | 3605 | 3605 | 3595 | 264 |
| 474 | 20250514 | 102500 | 413217150 | 3605 | 3605 | 3605 | 3595 | 3657 |
| 475 | 20250514 | 102400 | 400044685 | 3605 | 3605 | 3605 | 3600 | 72 |
| 476 | 20250514 | 102300 | 399785475 | 3600 | 3600 | 3600 | 3600 | 8 |
| 477 | 20250514 | 102200 | 399756675 | 3600 | 3605 | 3605 | 3600 | 270 |
| 478 | 20250514 | 102100 | 398783525 | 3605 | 3610 | 3610 | 3600 | 121 |
| 479 | 20250514 | 102000 | 398347760 | 3605 | 3605 | 3610 | 3605 | 52 |
| 480 | 20250514 | 101900 | 398160295 | 3605 | 3605 | 3610 | 3600 | 124 |
| 481 | 20250514 | 101800 | 397713275 | 3610 | 3595 | 3610 | 3595 | 13561 |
| 482 | 20250514 | 101700 | 348916345 | 3590 | 3595 | 3595 | 3590 | 2 |
| 483 | 20250514 | 101600 | 348909160 | 3595 | 3590 | 3595 | 3590 | 533 |
| 484 | 20250514 | 101500 | 346994025 | 3590 | 3590 | 3590 | 3590 | 0 |
| 485 | 20250514 | 101400 | 346994025 | 3590 | 3595 | 3595 | 3590 | 41 |
| 486 | 20250514 | 101300 | 346846830 | 3590 | 3590 | 3595 | 3590 | 2543 |
| 487 | 20250514 | 101200 | 337717350 | 3590 | 3595 | 3595 | 3590 | 864 |
| 488 | 20250514 | 101100 | 334614270 | 3600 | 3595 | 3600 | 3595 | 287 |
| 489 | 20250514 | 101000 | 333582320 | 3595 | 3595 | 3595 | 3590 | 726 |
| 490 | 20250514 | 100900 | 330972360 | 3595 | 3585 | 3595 | 3585 | 640 |
| 491 | 20250514 | 100800 | 328676050 | 3580 | 3580 | 3580 | 3580 | 0 |
| 492 | 20250514 | 100700 | 328676050 | 3580 | 3580 | 3580 | 3580 | 822 |
| 493 | 20250514 | 100600 | 325733290 | 3580 | 3590 | 3590 | 3580 | 1382 |
| 494 | 20250514 | 100500 | 320785560 | 3590 | 3575 | 3590 | 3575 | 6322 |
| 495 | 20250514 | 100400 | 298160090 | 3575 | 3585 | 3585 | 3575 | 254 |
| 496 | 20250514 | 100300 | 297252020 | 3575 | 3570 | 3575 | 3570 | 45 |
| 497 | 20250514 | 100200 | 297091245 | 3585 | 3575 | 3585 | 3570 | 927 |
| 498 | 20250514 | 100100 | 293777680 | 3575 | 3580 | 3580 | 3575 | 100 |
| 499 | 20250514 | 100000 | 293420090 | 3585 | 3585 | 3585 | 3585 | 62 |
| 500 | 20250514 | 095900 | 293197820 | 3585 | 3585 | 3585 | 3585 | 1 |
| 501 | 20250514 | 095800 | 293194235 | 3575 | 3575 | 3575 | 3575 | 586 |
| 502 | 20250514 | 095700 | 291099285 | 3575 | 3590 | 3590 | 3575 | 79 |
| 503 | 20250514 | 095600 | 290816845 | 3570 | 3580 | 3595 | 3570 | 8175 |
| 504 | 20250514 | 095500 | 261595405 | 3600 | 3590 | 3600 | 3580 | 5909 |
| 505 | 20250514 | 095400 | 240422345 | 3590 | 3590 | 3590 | 3590 | 21 |
| 506 | 20250514 | 095300 | 240346955 | 3600 | 3600 | 3600 | 3590 | 3432 |
| 507 | 20250514 | 095200 | 228024430 | 3590 | 3600 | 3600 | 3590 | 1332 |
| 508 | 20250514 | 095100 | 223239030 | 3600 | 3590 | 3600 | 3590 | 1941 |
| 509 | 20250514 | 095000 | 216255820 | 3590 | 3590 | 3590 | 3590 | 69 |
| 510 | 20250514 | 094900 | 216008110 | 3590 | 3605 | 3605 | 3590 | 1173 |
| 511 | 20250514 | 094800 | 211789415 | 3605 | 3605 | 3605 | 3605 | 10 |
| 512 | 20250514 | 094700 | 211753365 | 3605 | 3605 | 3605 | 3605 | 0 |
| 513 | 20250514 | 094600 | 211753365 | 3605 | 3605 | 3605 | 3605 | 412 |
| 514 | 20250514 | 094500 | 210268105 | 3605 | 3605 | 3605 | 3605 | 10 |
| 515 | 20250514 | 094400 | 210232055 | 3600 | 3605 | 3610 | 3600 | 414 |
| 516 | 20250514 | 094300 | 208741550 | 3610 | 3610 | 3610 | 3610 | 31 |
| 517 | 20250514 | 094200 | 208629640 | 3605 | 3605 | 3605 | 3590 | 3508 |
| 518 | 20250514 | 094100 | 196026315 | 3605 | 3600 | 3605 | 3595 | 649 |
| 519 | 20250514 | 094000 | 193688515 | 3600 | 3600 | 3605 | 3600 | 1335 |
| 520 | 20250514 | 093900 | 188882490 | 3600 | 3610 | 3610 | 3600 | 428 |
| 521 | 20250514 | 093800 | 187340040 | 3610 | 3610 | 3615 | 3610 | 502 |
| 522 | 20250514 | 093700 | 185527810 | 3610 | 3605 | 3610 | 3605 | 6 |
| 523 | 20250514 | 093600 | 185506155 | 3605 | 3605 | 3610 | 3605 | 70 |
| 524 | 20250514 | 093500 | 185253550 | 3605 | 3595 | 3610 | 3595 | 4882 |
| 525 | 20250514 | 093400 | 167660645 | 3595 | 3600 | 3600 | 3595 | 261 |
| 526 | 20250514 | 093300 | 166721545 | 3600 | 3600 | 3600 | 3600 | 2985 |
| 527 | 20250514 | 093200 | 155975545 | 3600 | 3600 | 3600 | 3600 | 1049 |
| 528 | 20250514 | 093100 | 152199145 | 3600 | 3595 | 3600 | 3595 | 1289 |
| 529 | 20250514 | 093000 | 147558885 | 3595 | 3595 | 3595 | 3590 | 1558 |
| 530 | 20250514 | 092900 | 141957885 | 3590 | 3595 | 3595 | 3590 | 3312 |
| 531 | 20250514 | 092800 | 130059250 | 3595 | 3585 | 3595 | 3585 | 111 |
| 532 | 20250514 | 092700 | 129660305 | 3595 | 3585 | 3595 | 3585 | 789 |
| 533 | 20250514 | 092600 | 126829230 | 3590 | 3595 | 3595 | 3585 | 103 |
| 534 | 20250514 | 092500 | 126459800 | 3585 | 3585 | 3585 | 3585 | 388 |
| 535 | 20250514 | 092400 | 125068820 | 3590 | 3595 | 3595 | 3590 | 532 |
| 536 | 20250514 | 092300 | 123158185 | 3595 | 3605 | 3605 | 3595 | 1402 |
| 537 | 20250514 | 092200 | 118113970 | 3605 | 3610 | 3610 | 3600 | 1438 |
| 538 | 20250514 | 092100 | 112932565 | 3610 | 3602 | 3610 | 3600 | 899 |
| 539 | 20250514 | 092000 | 109694085 | 3600 | 3600 | 3600 | 3597 | 608 |
| 540 | 20250514 | 091900 | 107505885 | 3600 | 3590 | 3600 | 3590 | 3020 |
| 541 | 20250514 | 091800 | 96655105 | 3590 | 3595 | 3595 | 3590 | 336 |
| 542 | 20250514 | 091700 | 95448085 | 3600 | 3595 | 3600 | 3595 | 254 |
| 543 | 20250514 | 091600 | 94534930 | 3595 | 3590 | 3595 | 3590 | 260 |
| 544 | 20250514 | 091500 | 93600485 | 3595 | 3595 | 3595 | 3595 | 1 |
| 545 | 20250514 | 091400 | 93596890 | 3580 | 3595 | 3595 | 3580 | 130 |
| 546 | 20250514 | 091300 | 93129990 | 3580 | 3590 | 3590 | 3580 | 3409 |
| 547 | 20250514 | 091200 | 80923510 | 3595 | 3595 | 3595 | 3595 | 8 |
| 548 | 20250514 | 091100 | 80894750 | 3600 | 3595 | 3600 | 3590 | 1944 |
| 549 | 20250514 | 091000 | 73907180 | 3600 | 3590 | 3600 | 3590 | 2117 |
| 550 | 20250514 | 090900 | 66295885 | 3590 | 3585 | 3590 | 3585 | 668 |
| 551 | 20250514 | 090800 | 63900200 | 3585 | 3600 | 3600 | 3585 | 571 |
| 552 | 20250514 | 090700 | 61850915 | 3600 | 3590 | 3600 | 3585 | 491 |
| 553 | 20250514 | 090600 | 60086340 | 3595 | 3595 | 3595 | 3585 | 1482 |
| 554 | 20250514 | 090500 | 54771300 | 3605 | 3600 | 3605 | 3595 | 506 |
| 555 | 20250514 | 090400 | 52947450 | 3610 | 3585 | 3610 | 3585 | 1634 |
| 556 | 20250514 | 090300 | 47065670 | 3585 | 3595 | 3600 | 3585 | 178 |
| 557 | 20250514 | 090200 | 46425730 | 3565 | 3590 | 3595 | 3565 | 3516 |
| 558 | 20250514 | 090100 | 33841825 | 3595 | 3585 | 3620 | 3585 | 1499 |
| 559 | 20250514 | 090000 | 28453365 | 3580 | 3555 | 3590 | 3555 | 7997 |