28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250514 | 182600 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 17248 |
| 3 | 20250514 | 182500 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 4 | 20250514 | 182400 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 5 | 20250514 | 182300 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 6 | 20250514 | 182200 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 7 | 20250514 | 182100 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 8 | 20250514 | 182000 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 9 | 20250514 | 181900 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 10 | 20250514 | 181800 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 11 | 20250514 | 181700 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 12 | 20250514 | 181600 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 13 | 20250514 | 181500 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 14 | 20250514 | 181400 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 15 | 20250514 | 181300 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 16 | 20250514 | 181200 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 17 | 20250514 | 181100 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 18 | 20250514 | 181000 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 19 | 20250514 | 180900 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 20 | 20250514 | 180800 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 21 | 20250514 | 180700 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 22 | 20250514 | 180600 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 23 | 20250514 | 180500 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 24 | 20250514 | 180400 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 25 | 20250514 | 180300 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 26 | 20250514 | 180200 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 27 | 20250514 | 180100 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 28 | 20250514 | 180000 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 29 | 20250514 | 175900 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 30 | 20250514 | 175800 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 31 | 20250514 | 175700 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 32 | 20250514 | 175600 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 17248 |
| 33 | 20250514 | 175500 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 34 | 20250514 | 175400 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 35 | 20250514 | 175300 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 36 | 20250514 | 175200 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 37 | 20250514 | 175100 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 38 | 20250514 | 175000 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 39 | 20250514 | 174900 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 40 | 20250514 | 174800 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 41 | 20250514 | 174700 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 42 | 20250514 | 174600 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 43 | 20250514 | 174500 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 44 | 20250514 | 174400 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 45 | 20250514 | 174300 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 46 | 20250514 | 174200 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 47 | 20250514 | 174100 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 48 | 20250514 | 174000 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 49 | 20250514 | 173900 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 50 | 20250514 | 173800 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 51 | 20250514 | 173700 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 52 | 20250514 | 173600 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 53 | 20250514 | 173500 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 54 | 20250514 | 173400 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 55 | 20250514 | 173300 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 56 | 20250514 | 173200 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 57 | 20250514 | 173100 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 58 | 20250514 | 173000 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 59 | 20250514 | 172900 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 60 | 20250514 | 172800 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 61 | 20250514 | 172700 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 62 | 20250514 | 172600 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 17248 |
| 63 | 20250514 | 172500 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 64 | 20250514 | 172400 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 65 | 20250514 | 172300 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 66 | 20250514 | 172200 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 67 | 20250514 | 172100 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 68 | 20250514 | 172000 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 69 | 20250514 | 171900 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 70 | 20250514 | 171800 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 71 | 20250514 | 171700 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 72 | 20250514 | 171600 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 73 | 20250514 | 171500 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 74 | 20250514 | 171400 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 75 | 20250514 | 171300 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 76 | 20250514 | 171200 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 77 | 20250514 | 171100 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 78 | 20250514 | 171000 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 79 | 20250514 | 170900 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 80 | 20250514 | 170800 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 81 | 20250514 | 170700 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 82 | 20250514 | 170600 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 83 | 20250514 | 170500 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 84 | 20250514 | 170400 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 85 | 20250514 | 170300 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 86 | 20250514 | 170200 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 87 | 20250514 | 170100 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 88 | 20250514 | 170000 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 89 | 20250514 | 165900 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 90 | 20250514 | 165800 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 91 | 20250514 | 165700 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 92 | 20250514 | 165600 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 17248 |
| 93 | 20250514 | 165500 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 94 | 20250514 | 165400 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 95 | 20250514 | 165300 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 96 | 20250514 | 165200 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 97 | 20250514 | 165100 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 98 | 20250514 | 165000 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 99 | 20250514 | 164900 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 100 | 20250514 | 164800 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 101 | 20250514 | 164700 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 102 | 20250514 | 164600 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 103 | 20250514 | 164500 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 104 | 20250514 | 164400 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 105 | 20250514 | 164300 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 106 | 20250514 | 164200 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 107 | 20250514 | 164100 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 108 | 20250514 | 164000 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 109 | 20250514 | 163900 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 110 | 20250514 | 163800 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 111 | 20250514 | 163700 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 112 | 20250514 | 163600 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 113 | 20250514 | 163500 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 114 | 20250514 | 163400 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 115 | 20250514 | 163300 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 116 | 20250514 | 163200 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 117 | 20250514 | 163100 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 118 | 20250514 | 163000 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 119 | 20250514 | 162900 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 120 | 20250514 | 162800 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 121 | 20250514 | 162700 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 122 | 20250514 | 162600 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 17248 |
| 123 | 20250514 | 162500 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 124 | 20250514 | 162400 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 125 | 20250514 | 162300 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 126 | 20250514 | 162200 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 127 | 20250514 | 162100 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 128 | 20250514 | 162000 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 129 | 20250514 | 161900 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 130 | 20250514 | 161800 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 131 | 20250514 | 161700 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 132 | 20250514 | 161600 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 133 | 20250514 | 161500 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 134 | 20250514 | 161400 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 135 | 20250514 | 161300 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 136 | 20250514 | 161200 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 137 | 20250514 | 161100 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 138 | 20250514 | 161000 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 139 | 20250514 | 160900 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 140 | 20250514 | 160800 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 141 | 20250514 | 160700 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 142 | 20250514 | 160600 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 143 | 20250514 | 160500 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 144 | 20250514 | 160400 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 145 | 20250514 | 160300 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 146 | 20250514 | 160200 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 147 | 20250514 | 160100 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 148 | 20250514 | 160000 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 149 | 20250514 | 155900 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 150 | 20250514 | 155800 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 151 | 20250514 | 155700 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 152 | 20250514 | 155600 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 17248 |
| 153 | 20250514 | 155500 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 154 | 20250514 | 155400 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 155 | 20250514 | 155300 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 156 | 20250514 | 155200 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 157 | 20250514 | 155100 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 158 | 20250514 | 155000 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 159 | 20250514 | 154900 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 160 | 20250514 | 154800 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 161 | 20250514 | 154700 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 162 | 20250514 | 154600 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 163 | 20250514 | 154500 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 164 | 20250514 | 154400 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 165 | 20250514 | 154300 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 166 | 20250514 | 154200 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 167 | 20250514 | 154100 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 168 | 20250514 | 154000 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 169 | 20250514 | 153900 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 170 | 20250514 | 153800 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 171 | 20250514 | 153700 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 172 | 20250514 | 153600 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 173 | 20250514 | 153500 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 174 | 20250514 | 153400 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 175 | 20250514 | 153300 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 176 | 20250514 | 153200 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 177 | 20250514 | 153100 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 178 | 20250514 | 153000 | 9163698725 | 2705 | 2705 | 2705 | 2705 | 17248 |
| 179 | 20250514 | 152900 | 9117042885 | 2700 | 2700 | 2700 | 2700 | 0 |
| 180 | 20250514 | 152800 | 9117042885 | 2700 | 2700 | 2700 | 2700 | 0 |
| 181 | 20250514 | 152700 | 9117042885 | 2700 | 2700 | 2700 | 2700 | 0 |
| 182 | 20250514 | 152600 | 9117042885 | 2700 | 2700 | 2700 | 2700 | 0 |
| 183 | 20250514 | 152500 | 9117042885 | 2700 | 2700 | 2700 | 2700 | 0 |
| 184 | 20250514 | 152400 | 9117042885 | 2700 | 2700 | 2700 | 2700 | 0 |
| 185 | 20250514 | 152300 | 9117042885 | 2700 | 2700 | 2700 | 2700 | 0 |
| 186 | 20250514 | 152200 | 9117042885 | 2700 | 2700 | 2700 | 2700 | 0 |
| 187 | 20250514 | 152100 | 9117042885 | 2700 | 2700 | 2700 | 2700 | 0 |
| 188 | 20250514 | 152000 | 9117042885 | 2700 | 2700 | 2700 | 2700 | 0 |
| 189 | 20250514 | 151900 | 9117042885 | 2700 | 2710 | 2710 | 2700 | 5779 |
| 190 | 20250514 | 151800 | 9101425565 | 2710 | 2720 | 2720 | 2705 | 3281 |
| 191 | 20250514 | 151700 | 9092546430 | 2720 | 2720 | 2725 | 2710 | 1907 |
| 192 | 20250514 | 151600 | 9087359835 | 2720 | 2710 | 2720 | 2705 | 2255 |
| 193 | 20250514 | 151500 | 9081245450 | 2715 | 2715 | 2715 | 2700 | 12394 |
| 194 | 20250514 | 151400 | 9047721595 | 2715 | 2710 | 2715 | 2710 | 945 |
| 195 | 20250514 | 151300 | 9045157425 | 2710 | 2710 | 2710 | 2710 | 448 |
| 196 | 20250514 | 151200 | 9043943345 | 2710 | 2725 | 2725 | 2710 | 6177 |
| 197 | 20250514 | 151100 | 9027162995 | 2725 | 2720 | 2725 | 2715 | 5604 |
| 198 | 20250514 | 151000 | 9011932735 | 2720 | 2710 | 2720 | 2710 | 1373 |
| 199 | 20250514 | 150900 | 9008201990 | 2710 | 2710 | 2720 | 2705 | 3854 |
| 200 | 20250514 | 150800 | 8997767030 | 2710 | 2710 | 2710 | 2710 | 2930 |
| 201 | 20250514 | 150700 | 8989826730 | 2710 | 2720 | 2720 | 2710 | 2423 |
| 202 | 20250514 | 150600 | 8983258280 | 2710 | 2720 | 2720 | 2710 | 16603 |
| 203 | 20250514 | 150500 | 8938224120 | 2720 | 2720 | 2720 | 2715 | 1040 |
| 204 | 20250514 | 150400 | 8935396320 | 2720 | 2715 | 2720 | 2715 | 1329 |
| 205 | 20250514 | 150300 | 8931782625 | 2715 | 2715 | 2720 | 2715 | 4025 |
| 206 | 20250514 | 150200 | 8920853490 | 2715 | 2720 | 2720 | 2715 | 312 |
| 207 | 20250514 | 150100 | 8920005105 | 2720 | 2705 | 2720 | 2705 | 2993 |
| 208 | 20250514 | 150000 | 8911886255 | 2715 | 2715 | 2715 | 2700 | 16976 |
| 209 | 20250514 | 145900 | 8865957205 | 2715 | 2715 | 2720 | 2710 | 4822 |
| 210 | 20250514 | 145800 | 8852868220 | 2720 | 2735 | 2735 | 2710 | 10894 |
| 211 | 20250514 | 145700 | 8823250545 | 2735 | 2730 | 2735 | 2730 | 1456 |
| 212 | 20250514 | 145600 | 8819268935 | 2730 | 2735 | 2735 | 2730 | 934 |
| 213 | 20250514 | 145500 | 8816714945 | 2735 | 2730 | 2735 | 2730 | 880 |
| 214 | 20250514 | 145400 | 8814312295 | 2730 | 2735 | 2735 | 2730 | 535 |
| 215 | 20250514 | 145300 | 8812849240 | 2745 | 2735 | 2750 | 2735 | 16125 |
| 216 | 20250514 | 145200 | 8768590090 | 2745 | 2735 | 2750 | 2730 | 7032 |
| 217 | 20250514 | 145100 | 8749367745 | 2735 | 2730 | 2735 | 2730 | 944 |
| 218 | 20250514 | 145000 | 8746789360 | 2725 | 2730 | 2735 | 2725 | 14200 |
| 219 | 20250514 | 144900 | 8708077980 | 2730 | 2730 | 2730 | 2730 | 672 |
| 220 | 20250514 | 144800 | 8706243420 | 2730 | 2730 | 2730 | 2730 | 1399 |
| 221 | 20250514 | 144700 | 8702424150 | 2730 | 2735 | 2735 | 2725 | 2247 |
| 222 | 20250514 | 144600 | 8696284875 | 2735 | 2735 | 2735 | 2725 | 6636 |
| 223 | 20250514 | 144500 | 8678191160 | 2735 | 2735 | 2735 | 2730 | 8151 |
| 224 | 20250514 | 144400 | 8655938075 | 2735 | 2730 | 2735 | 2730 | 550 |
| 225 | 20250514 | 144300 | 8654434095 | 2730 | 2730 | 2730 | 2730 | 42 |
| 226 | 20250514 | 144200 | 8654319435 | 2730 | 2735 | 2735 | 2730 | 2639 |
| 227 | 20250514 | 144100 | 8647106797 | 2735 | 2735 | 2735 | 2735 | 644 |
| 228 | 20250514 | 144000 | 8645345457 | 2735 | 2740 | 2740 | 2735 | 912 |
| 229 | 20250514 | 143900 | 8642849113 | 2740 | 2750 | 2750 | 2735 | 4815 |
| 230 | 20250514 | 143800 | 8629668033 | 2750 | 2745 | 2750 | 2745 | 601 |
| 231 | 20250514 | 143700 | 8628018283 | 2750 | 2755 | 2755 | 2750 | 694 |
| 232 | 20250514 | 143600 | 8626108283 | 2755 | 2760 | 2760 | 2755 | 843 |
| 233 | 20250514 | 143500 | 8623785168 | 2760 | 2750 | 2760 | 2745 | 13646 |
| 234 | 20250514 | 143400 | 8586146968 | 2750 | 2750 | 2750 | 2750 | 2814 |
| 235 | 20250514 | 143300 | 8578408468 | 2745 | 2750 | 2755 | 2745 | 2412 |
| 236 | 20250514 | 143200 | 8571775508 | 2755 | 2755 | 2755 | 2750 | 1701 |
| 237 | 20250514 | 143100 | 8567095493 | 2755 | 2755 | 2755 | 2750 | 3966 |
| 238 | 20250514 | 143000 | 8556171593 | 2750 | 2745 | 2755 | 2745 | 17897 |
| 239 | 20250514 | 142900 | 8506969208 | 2745 | 2740 | 2745 | 2730 | 3049 |
| 240 | 20250514 | 142800 | 8498619728 | 2740 | 2740 | 2740 | 2730 | 1378 |
| 241 | 20250514 | 142700 | 8494851438 | 2740 | 2740 | 2740 | 2740 | 548 |
| 242 | 20250514 | 142600 | 8493349918 | 2740 | 2735 | 2740 | 2735 | 1631 |
| 243 | 20250514 | 142500 | 8488889033 | 2735 | 2735 | 2735 | 2735 | 17 |
| 244 | 20250514 | 142400 | 8488842538 | 2735 | 2735 | 2740 | 2735 | 676 |
| 245 | 20250514 | 142300 | 8486993428 | 2735 | 2735 | 2735 | 2730 | 1928 |
| 246 | 20250514 | 142200 | 8481727593 | 2725 | 2730 | 2730 | 2725 | 1805 |
| 247 | 20250514 | 142100 | 8476808433 | 2730 | 2730 | 2730 | 2730 | 1841 |
| 248 | 20250514 | 142000 | 8471782503 | 2730 | 2735 | 2735 | 2730 | 19 |
| 249 | 20250514 | 141900 | 8471730543 | 2730 | 2735 | 2735 | 2730 | 25 |
| 250 | 20250514 | 141800 | 8471662208 | 2735 | 2735 | 2735 | 2735 | 120 |
| 251 | 20250514 | 141700 | 8471334008 | 2735 | 2740 | 2740 | 2735 | 196 |
| 252 | 20250514 | 141600 | 8470797283 | 2740 | 2730 | 2740 | 2720 | 12223 |
| 253 | 20250514 | 141500 | 8437366358 | 2730 | 2730 | 2730 | 2720 | 363 |
| 254 | 20250514 | 141400 | 8436378668 | 2730 | 2730 | 2730 | 2720 | 1287 |
| 255 | 20250514 | 141300 | 8432876928 | 2730 | 2735 | 2735 | 2720 | 727 |
| 256 | 20250514 | 141200 | 8430898278 | 2735 | 2730 | 2735 | 2725 | 3908 |
| 257 | 20250514 | 141100 | 8420232918 | 2730 | 2735 | 2735 | 2720 | 4514 |
| 258 | 20250514 | 141000 | 8407949108 | 2720 | 2745 | 2745 | 2720 | 13809 |
| 259 | 20250514 | 140900 | 8370300488 | 2740 | 2740 | 2745 | 2740 | 1660 |
| 260 | 20250514 | 140800 | 8365750723 | 2740 | 2740 | 2740 | 2735 | 379 |
| 261 | 20250514 | 140700 | 8364712268 | 2735 | 2740 | 2740 | 2735 | 1933 |
| 262 | 20250514 | 140600 | 8359417933 | 2735 | 2730 | 2735 | 2730 | 831 |
| 263 | 20250514 | 140500 | 8357145648 | 2730 | 2735 | 2735 | 2730 | 2618 |
| 264 | 20250514 | 140400 | 8349995278 | 2735 | 2735 | 2735 | 2735 | 2589 |
| 265 | 20250514 | 140300 | 8342914363 | 2735 | 2735 | 2735 | 2735 | 826 |
| 266 | 20250514 | 140200 | 8340655253 | 2735 | 2735 | 2735 | 2735 | 554 |
| 267 | 20250514 | 140100 | 8339140063 | 2735 | 2740 | 2740 | 2735 | 9 |
| 268 | 20250514 | 140000 | 8339115423 | 2740 | 2735 | 2740 | 2730 | 3476 |
| 269 | 20250514 | 135900 | 8329609958 | 2735 | 2740 | 2740 | 2735 | 351 |
| 270 | 20250514 | 135800 | 8328648278 | 2740 | 2740 | 2740 | 2740 | 739 |
| 271 | 20250514 | 135700 | 8326623418 | 2740 | 2740 | 2740 | 2740 | 996 |
| 272 | 20250514 | 135600 | 8323894378 | 2740 | 2740 | 2740 | 2740 | 4911 |
| 273 | 20250514 | 135500 | 8310438238 | 2745 | 2730 | 2745 | 2730 | 1308 |
| 274 | 20250514 | 135400 | 8306861998 | 2725 | 2730 | 2730 | 2725 | 1223 |
| 275 | 20250514 | 135300 | 8303523958 | 2730 | 2740 | 2740 | 2730 | 1640 |
| 276 | 20250514 | 135200 | 8299037858 | 2740 | 2740 | 2740 | 2740 | 779 |
| 277 | 20250514 | 135100 | 8296903398 | 2740 | 2740 | 2740 | 2740 | 412 |
| 278 | 20250514 | 135000 | 8295774518 | 2740 | 2740 | 2740 | 2735 | 386 |
| 279 | 20250514 | 134900 | 8294717828 | 2740 | 2735 | 2745 | 2735 | 2808 |
| 280 | 20250514 | 134800 | 8287020653 | 2745 | 2735 | 2745 | 2735 | 3523 |
| 281 | 20250514 | 134700 | 8277374578 | 2730 | 2730 | 2735 | 2730 | 1181 |
| 282 | 20250514 | 134600 | 8274150348 | 2730 | 2730 | 2730 | 2730 | 42 |
| 283 | 20250514 | 134500 | 8274035688 | 2730 | 2735 | 2735 | 2725 | 6914 |
| 284 | 20250514 | 134400 | 8255169473 | 2735 | 2735 | 2735 | 2735 | 140 |
| 285 | 20250514 | 134300 | 8254786573 | 2735 | 2730 | 2735 | 2730 | 1237 |
| 286 | 20250514 | 134200 | 8251407153 | 2730 | 2730 | 2730 | 2730 | 532 |
| 287 | 20250514 | 134100 | 8249954793 | 2730 | 2730 | 2730 | 2725 | 3519 |
| 288 | 20250514 | 134000 | 8240353318 | 2730 | 2725 | 2730 | 2725 | 3201 |
| 289 | 20250514 | 133900 | 8231618138 | 2720 | 2730 | 2730 | 2720 | 1164 |
| 290 | 20250514 | 133800 | 8228447738 | 2730 | 2730 | 2735 | 2730 | 1558 |
| 291 | 20250514 | 133700 | 8224194298 | 2730 | 2730 | 2735 | 2730 | 200 |
| 292 | 20250514 | 133600 | 8223648048 | 2735 | 2730 | 2735 | 2730 | 1536 |
| 293 | 20250514 | 133500 | 8219451848 | 2730 | 2730 | 2735 | 2725 | 2711 |
| 294 | 20250514 | 133400 | 8212049728 | 2730 | 2735 | 2740 | 2730 | 338 |
| 295 | 20250514 | 133300 | 8211124068 | 2735 | 2730 | 2735 | 2725 | 15433 |
| 296 | 20250514 | 133200 | 8169000268 | 2725 | 2735 | 2735 | 2725 | 3316 |
| 297 | 20250514 | 133100 | 8159950268 | 2735 | 2740 | 2745 | 2735 | 3063 |
| 298 | 20250514 | 133000 | 8151549506 | 2745 | 2740 | 2745 | 2720 | 10087 |
| 299 | 20250514 | 132900 | 8123950421 | 2735 | 2740 | 2740 | 2710 | 18990 |
| 300 | 20250514 | 132800 | 8072300546 | 2740 | 2740 | 2740 | 2740 | 11 |
| 301 | 20250514 | 132700 | 8072270406 | 2730 | 2730 | 2740 | 2730 | 2130 |
| 302 | 20250514 | 132600 | 8066453886 | 2735 | 2730 | 2740 | 2730 | 86 |
| 303 | 20250514 | 132500 | 8066218661 | 2730 | 2740 | 2740 | 2725 | 8860 |
| 304 | 20250514 | 132400 | 8042031329 | 2740 | 2745 | 2745 | 2740 | 964 |
| 305 | 20250514 | 132300 | 8039385334 | 2750 | 2740 | 2750 | 2740 | 5158 |
| 306 | 20250514 | 132200 | 8025235789 | 2745 | 2750 | 2750 | 2740 | 2090 |
| 307 | 20250514 | 132100 | 8019490349 | 2750 | 2745 | 2750 | 2740 | 895 |
| 308 | 20250514 | 132000 | 8017031464 | 2740 | 2755 | 2755 | 2740 | 13421 |
| 309 | 20250514 | 131900 | 7980185769 | 2760 | 2765 | 2765 | 2760 | 1503 |
| 310 | 20250514 | 131800 | 7976035939 | 2765 | 2765 | 2765 | 2760 | 1895 |
| 311 | 20250514 | 131700 | 7970797994 | 2760 | 2765 | 2765 | 2755 | 2001 |
| 312 | 20250514 | 131600 | 7965271449 | 2765 | 2755 | 2765 | 2755 | 3225 |
| 313 | 20250514 | 131500 | 7956371384 | 2755 | 2755 | 2755 | 2750 | 953 |
| 314 | 20250514 | 131400 | 7953746569 | 2755 | 2745 | 2755 | 2745 | 4260 |
| 315 | 20250514 | 131300 | 7942033779 | 2750 | 2745 | 2750 | 2745 | 766 |
| 316 | 20250514 | 131200 | 7939928964 | 2755 | 2750 | 2755 | 2745 | 3762 |
| 317 | 20250514 | 131100 | 7929585939 | 2755 | 2760 | 2760 | 2750 | 922 |
| 318 | 20250514 | 131000 | 7927046354 | 2760 | 2770 | 2770 | 2750 | 23989 |
| 319 | 20250514 | 130900 | 7860627889 | 2770 | 2760 | 2775 | 2760 | 7276 |
| 320 | 20250514 | 130800 | 7840481109 | 2760 | 2755 | 2760 | 2755 | 3508 |
| 321 | 20250514 | 130700 | 7830808819 | 2755 | 2755 | 2755 | 2745 | 6957 |
| 322 | 20250514 | 130600 | 7811673804 | 2755 | 2760 | 2760 | 2750 | 1871 |
| 323 | 20250514 | 130500 | 7806511739 | 2750 | 2760 | 2760 | 2750 | 3923 |
| 324 | 20250514 | 130400 | 7795704204 | 2765 | 2745 | 2765 | 2745 | 20094 |
| 325 | 20250514 | 130300 | 7740346034 | 2745 | 2730 | 2745 | 2730 | 4716 |
| 326 | 20250514 | 130200 | 7727416114 | 2740 | 2735 | 2740 | 2730 | 913 |
| 327 | 20250514 | 130100 | 7724919264 | 2735 | 2730 | 2735 | 2725 | 961 |
| 328 | 20250514 | 130000 | 7722291834 | 2730 | 2720 | 2730 | 2715 | 6989 |
| 329 | 20250514 | 125900 | 7703279519 | 2720 | 2725 | 2730 | 2720 | 8707 |
| 330 | 20250514 | 125800 | 7679577424 | 2730 | 2735 | 2735 | 2725 | 11355 |
| 331 | 20250514 | 125700 | 7648568617 | 2740 | 2740 | 2745 | 2735 | 4194 |
| 332 | 20250514 | 125600 | 7637082182 | 2745 | 2745 | 2745 | 2735 | 11654 |
| 333 | 20250514 | 125500 | 7605171172 | 2745 | 2755 | 2755 | 2740 | 11363 |
| 334 | 20250514 | 125400 | 7574010432 | 2755 | 2750 | 2755 | 2745 | 2296 |
| 335 | 20250514 | 125300 | 7567698197 | 2755 | 2745 | 2755 | 2745 | 2361 |
| 336 | 20250514 | 125200 | 7561196152 | 2740 | 2750 | 2755 | 2740 | 7817 |
| 337 | 20250514 | 125100 | 7539718577 | 2750 | 2750 | 2750 | 2740 | 4220 |
| 338 | 20250514 | 125000 | 7528127966 | 2745 | 2750 | 2750 | 2745 | 1869 |
| 339 | 20250514 | 124900 | 7522993501 | 2750 | 2745 | 2760 | 2745 | 730 |
| 340 | 20250514 | 124800 | 7520986811 | 2755 | 2760 | 2760 | 2745 | 5177 |
| 341 | 20250514 | 124700 | 7506743271 | 2760 | 2755 | 2760 | 2755 | 1371 |
| 342 | 20250514 | 124600 | 7502959656 | 2755 | 2760 | 2760 | 2755 | 2539 |
| 343 | 20250514 | 124500 | 7495952881 | 2760 | 2770 | 2770 | 2760 | 654 |
| 344 | 20250514 | 124400 | 7494145921 | 2770 | 2760 | 2770 | 2760 | 4863 |
| 345 | 20250514 | 124300 | 7480699766 | 2760 | 2750 | 2770 | 2740 | 5901 |
| 346 | 20250514 | 124200 | 7464420616 | 2750 | 2745 | 2750 | 2740 | 2680 |
| 347 | 20250514 | 124100 | 7457064181 | 2750 | 2760 | 2765 | 2750 | 14561 |
| 348 | 20250514 | 124000 | 7416960996 | 2760 | 2770 | 2780 | 2755 | 7495 |
| 349 | 20250514 | 123900 | 7396221411 | 2760 | 2765 | 2780 | 2760 | 6591 |
| 350 | 20250514 | 123800 | 7377933466 | 2765 | 2780 | 2780 | 2765 | 9518 |
| 351 | 20250514 | 123700 | 7351538396 | 2780 | 2775 | 2785 | 2775 | 6071 |
| 352 | 20250514 | 123600 | 7334664726 | 2775 | 2785 | 2790 | 2775 | 5162 |
| 353 | 20250514 | 123500 | 7320309241 | 2785 | 2785 | 2790 | 2780 | 6141 |
| 354 | 20250514 | 123400 | 7303192846 | 2785 | 2775 | 2785 | 2775 | 8601 |
| 355 | 20250514 | 123300 | 7279291571 | 2775 | 2790 | 2790 | 2775 | 22212 |
| 356 | 20250514 | 123200 | 7217434390 | 2790 | 2790 | 2795 | 2785 | 15163 |
| 357 | 20250514 | 123100 | 7175104150 | 2785 | 2780 | 2795 | 2780 | 21466 |
| 358 | 20250514 | 123000 | 7115281995 | 2780 | 2765 | 2785 | 2765 | 9003 |
| 359 | 20250514 | 122900 | 7090266760 | 2770 | 2785 | 2785 | 2765 | 45347 |
| 360 | 20250514 | 122800 | 6964583685 | 2785 | 2780 | 2785 | 2770 | 12917 |
| 361 | 20250514 | 122700 | 6928688260 | 2782 | 2760 | 2785 | 2760 | 31773 |
| 362 | 20250514 | 122600 | 6840478050 | 2760 | 2740 | 2760 | 2740 | 31308 |
| 363 | 20250514 | 122500 | 6754401915 | 2740 | 2752 | 2755 | 2740 | 4341 |
| 364 | 20250514 | 122400 | 6742483315 | 2752 | 2755 | 2760 | 2752 | 14683 |
| 365 | 20250514 | 122300 | 6702025329 | 2760 | 2760 | 2760 | 2755 | 8008 |
| 366 | 20250514 | 122200 | 6679943069 | 2760 | 2755 | 2760 | 2755 | 566 |
| 367 | 20250514 | 122100 | 6678383599 | 2760 | 2760 | 2765 | 2755 | 2676 |
| 368 | 20250514 | 122000 | 6670999089 | 2760 | 2760 | 2765 | 2755 | 2723 |
| 369 | 20250514 | 121900 | 6663481684 | 2760 | 2750 | 2765 | 2750 | 12830 |
| 370 | 20250514 | 121800 | 6628097414 | 2750 | 2735 | 2750 | 2735 | 10763 |
| 371 | 20250514 | 121700 | 6598570137 | 2737 | 2740 | 2742 | 2735 | 1929 |
| 372 | 20250514 | 121600 | 6593290218 | 2740 | 2742 | 2742 | 2740 | 3888 |
| 373 | 20250514 | 121500 | 6582636556 | 2742 | 2750 | 2750 | 2740 | 735 |
| 374 | 20250514 | 121400 | 6580616715 | 2750 | 2740 | 2750 | 2735 | 13271 |
| 375 | 20250514 | 121300 | 6544231100 | 2735 | 2745 | 2745 | 2735 | 6505 |
| 376 | 20250514 | 121200 | 6526414095 | 2740 | 2725 | 2745 | 2725 | 18608 |
| 377 | 20250514 | 121100 | 6475488085 | 2725 | 2720 | 2725 | 2720 | 1370 |
| 378 | 20250514 | 121000 | 6471756815 | 2720 | 2725 | 2725 | 2720 | 273 |
| 379 | 20250514 | 120900 | 6471013195 | 2725 | 2720 | 2725 | 2720 | 1605 |
| 380 | 20250514 | 120800 | 6466647585 | 2725 | 2725 | 2730 | 2725 | 4199 |
| 381 | 20250514 | 120700 | 6455203515 | 2725 | 2725 | 2725 | 2715 | 4937 |
| 382 | 20250514 | 120600 | 6441772100 | 2720 | 2725 | 2725 | 2720 | 2460 |
| 383 | 20250514 | 120500 | 6435074950 | 2725 | 2735 | 2735 | 2725 | 3176 |
| 384 | 20250514 | 120400 | 6426392470 | 2735 | 2725 | 2735 | 2725 | 30794 |
| 385 | 20250514 | 120300 | 6342206545 | 2730 | 2710 | 2730 | 2710 | 3842 |
| 386 | 20250514 | 120200 | 6331767895 | 2710 | 2715 | 2715 | 2710 | 1691 |
| 387 | 20250514 | 120100 | 6327184750 | 2710 | 2705 | 2710 | 2705 | 2881 |
| 388 | 20250514 | 120000 | 6319377360 | 2705 | 2705 | 2710 | 2705 | 3550 |
| 389 | 20250514 | 115900 | 6309766035 | 2700 | 2700 | 2705 | 2700 | 1304 |
| 390 | 20250514 | 115800 | 6306244570 | 2700 | 2700 | 2705 | 2692 | 16170 |
| 391 | 20250514 | 115700 | 6262628085 | 2700 | 2700 | 2705 | 2700 | 952 |
| 392 | 20250514 | 115600 | 6260056045 | 2700 | 2705 | 2710 | 2700 | 1509 |
| 393 | 20250514 | 115500 | 6255979805 | 2705 | 2705 | 2710 | 2705 | 12103 |
| 394 | 20250514 | 115400 | 6223241015 | 2710 | 2710 | 2710 | 2710 | 2885 |
| 395 | 20250514 | 115300 | 6215422665 | 2712 | 2710 | 2715 | 2710 | 1074 |
| 396 | 20250514 | 115200 | 6212510920 | 2710 | 2715 | 2715 | 2710 | 919 |
| 397 | 20250514 | 115100 | 6210017410 | 2715 | 2710 | 2715 | 2710 | 2032 |
| 398 | 20250514 | 115000 | 6204508175 | 2710 | 2715 | 2715 | 2705 | 1857 |
| 399 | 20250514 | 114900 | 6199475335 | 2720 | 2710 | 2725 | 2710 | 9225 |
| 400 | 20250514 | 114800 | 6174391330 | 2710 | 2705 | 2715 | 2705 | 5684 |
| 401 | 20250514 | 114700 | 6159011450 | 2705 | 2715 | 2720 | 2705 | 7941 |
| 402 | 20250514 | 114600 | 6137485850 | 2725 | 2710 | 2725 | 2695 | 17073 |
| 403 | 20250514 | 114500 | 6091221845 | 2710 | 2710 | 2720 | 2695 | 12515 |
| 404 | 20250514 | 114400 | 6057366295 | 2710 | 2715 | 2730 | 2710 | 3462 |
| 405 | 20250514 | 114300 | 6047957175 | 2715 | 2710 | 2725 | 2705 | 5811 |
| 406 | 20250514 | 114200 | 6032182390 | 2705 | 2705 | 2710 | 2700 | 4610 |
| 407 | 20250514 | 114100 | 6019709695 | 2705 | 2715 | 2725 | 2700 | 24942 |
| 408 | 20250514 | 114000 | 5952193795 | 2715 | 2725 | 2725 | 2710 | 15380 |
| 409 | 20250514 | 113900 | 5910456415 | 2725 | 2735 | 2735 | 2725 | 4556 |
| 410 | 20250514 | 113800 | 5898021445 | 2735 | 2730 | 2740 | 2730 | 4621 |
| 411 | 20250514 | 113700 | 5885373295 | 2730 | 2750 | 2750 | 2730 | 6398 |
| 412 | 20250514 | 113600 | 5867872230 | 2745 | 2725 | 2755 | 2715 | 32956 |
| 413 | 20250514 | 113500 | 5777514480 | 2725 | 2705 | 2725 | 2705 | 15199 |
| 414 | 20250514 | 113400 | 5736160165 | 2710 | 2715 | 2715 | 2705 | 4393 |
| 415 | 20250514 | 113300 | 5724262375 | 2705 | 2715 | 2720 | 2705 | 11697 |
| 416 | 20250514 | 113200 | 5692519445 | 2715 | 2720 | 2720 | 2705 | 26181 |
| 417 | 20250514 | 113100 | 5621564880 | 2720 | 2730 | 2730 | 2720 | 7716 |
| 418 | 20250514 | 113000 | 5600568720 | 2720 | 2720 | 2735 | 2720 | 31037 |
| 419 | 20250514 | 112900 | 5515950400 | 2725 | 2725 | 2725 | 2710 | 16883 |
| 420 | 20250514 | 112800 | 5470097660 | 2725 | 2735 | 2740 | 2720 | 26660 |
| 421 | 20250514 | 112700 | 5397440010 | 2730 | 2735 | 2740 | 2725 | 24498 |
| 422 | 20250514 | 112600 | 5330411675 | 2730 | 2740 | 2745 | 2725 | 18775 |
| 423 | 20250514 | 112500 | 5279041945 | 2740 | 2745 | 2745 | 2725 | 28268 |
| 424 | 20250514 | 112400 | 5201757480 | 2745 | 2750 | 2755 | 2730 | 96810 |
| 425 | 20250514 | 112300 | 4935848164 | 2750 | 2775 | 2805 | 2750 | 255716 |
| 426 | 20250514 | 112200 | 4225322798 | 2755 | 2755 | 2755 | 2755 | 0 |
| 427 | 20250514 | 112100 | 4225322798 | 2755 | 2755 | 2755 | 2755 | 0 |
| 428 | 20250514 | 112000 | 4225322798 | 2755 | 2715 | 2755 | 2700 | 79617 |
| 429 | 20250514 | 111900 | 4007437991 | 2715 | 2727 | 2730 | 2710 | 34943 |
| 430 | 20250514 | 111800 | 3912417670 | 2725 | 2730 | 2735 | 2725 | 28553 |
| 431 | 20250514 | 111700 | 3834430056 | 2730 | 2725 | 2740 | 2720 | 45930 |
| 432 | 20250514 | 111600 | 3709101106 | 2725 | 2700 | 2740 | 2695 | 47946 |
| 433 | 20250514 | 111500 | 3579146876 | 2695 | 2695 | 2700 | 2690 | 12567 |
| 434 | 20250514 | 111400 | 3545261983 | 2695 | 2685 | 2695 | 2685 | 19427 |
| 435 | 20250514 | 111300 | 3492974223 | 2690 | 2670 | 2695 | 2670 | 34460 |
| 436 | 20250514 | 111200 | 3400277838 | 2670 | 2665 | 2685 | 2665 | 12858 |
| 437 | 20250514 | 111100 | 3365862218 | 2670 | 2670 | 2675 | 2665 | 10755 |
| 438 | 20250514 | 111000 | 3337154583 | 2670 | 2665 | 2670 | 2660 | 9339 |
| 439 | 20250514 | 110900 | 3312228898 | 2665 | 2652 | 2675 | 2650 | 40611 |
| 440 | 20250514 | 110800 | 3204020668 | 2650 | 2645 | 2655 | 2640 | 15719 |
| 441 | 20250514 | 110700 | 3162370983 | 2645 | 2640 | 2645 | 2640 | 5257 |
| 442 | 20250514 | 110600 | 3148468483 | 2640 | 2630 | 2640 | 2630 | 9916 |
| 443 | 20250514 | 110500 | 3122330248 | 2630 | 2620 | 2630 | 2620 | 5692 |
| 444 | 20250514 | 110400 | 3107366888 | 2620 | 2627 | 2630 | 2620 | 5641 |
| 445 | 20250514 | 110300 | 3092535294 | 2630 | 2620 | 2630 | 2620 | 1172 |
| 446 | 20250514 | 110200 | 3089460662 | 2622 | 2620 | 2627 | 2615 | 32531 |
| 447 | 20250514 | 110100 | 3004275941 | 2620 | 2630 | 2630 | 2620 | 7936 |
| 448 | 20250514 | 110000 | 2983452715 | 2632 | 2635 | 2635 | 2630 | 2934 |
| 449 | 20250514 | 105900 | 2975735083 | 2635 | 2635 | 2640 | 2625 | 43507 |
| 450 | 20250514 | 105800 | 2861210153 | 2635 | 2640 | 2640 | 2635 | 3463 |
| 451 | 20250514 | 105700 | 2852082593 | 2640 | 2640 | 2640 | 2635 | 575 |
| 452 | 20250514 | 105600 | 2850564628 | 2640 | 2635 | 2645 | 2635 | 3559 |
| 453 | 20250514 | 105500 | 2841176508 | 2635 | 2630 | 2640 | 2625 | 3469 |
| 454 | 20250514 | 105400 | 2832050563 | 2630 | 2645 | 2645 | 2630 | 8129 |
| 455 | 20250514 | 105300 | 2810601758 | 2640 | 2645 | 2655 | 2640 | 41725 |
| 456 | 20250514 | 105200 | 2700119698 | 2640 | 2635 | 2640 | 2630 | 19674 |
| 457 | 20250514 | 105100 | 2648208248 | 2635 | 2635 | 2635 | 2630 | 3974 |
| 458 | 20250514 | 105000 | 2637745263 | 2630 | 2635 | 2640 | 2630 | 17081 |
| 459 | 20250514 | 104900 | 2592748365 | 2635 | 2620 | 2635 | 2610 | 55285 |
| 460 | 20250514 | 104800 | 2447643605 | 2620 | 2620 | 2620 | 2605 | 6189 |
| 461 | 20250514 | 104700 | 2431475545 | 2620 | 2615 | 2620 | 2615 | 20813 |
| 462 | 20250514 | 104600 | 2376950805 | 2615 | 2615 | 2620 | 2615 | 3934 |
| 463 | 20250514 | 104500 | 2366654795 | 2615 | 2615 | 2620 | 2615 | 1216 |
| 464 | 20250514 | 104400 | 2363473205 | 2615 | 2620 | 2620 | 2615 | 3671 |
| 465 | 20250514 | 104300 | 2353859560 | 2620 | 2620 | 2625 | 2615 | 1672 |
| 466 | 20250514 | 104200 | 2349476670 | 2620 | 2620 | 2625 | 2620 | 3649 |
| 467 | 20250514 | 104100 | 2339915470 | 2625 | 2620 | 2625 | 2615 | 16473 |
| 468 | 20250514 | 104000 | 2296771270 | 2620 | 2620 | 2620 | 2617 | 943 |
| 469 | 20250514 | 103900 | 2294300670 | 2615 | 2610 | 2620 | 2600 | 36591 |
| 470 | 20250514 | 103800 | 2198651145 | 2615 | 2615 | 2620 | 2615 | 4632 |
| 471 | 20250514 | 103700 | 2186537710 | 2615 | 2605 | 2620 | 2605 | 4597 |
| 472 | 20250514 | 103600 | 2174514535 | 2615 | 2610 | 2615 | 2605 | 2693 |
| 473 | 20250514 | 103500 | 2167484700 | 2615 | 2610 | 2620 | 2610 | 2689 |
| 474 | 20250514 | 103400 | 2160452710 | 2620 | 2615 | 2620 | 2615 | 1730 |
| 475 | 20250514 | 103300 | 2155923995 | 2610 | 2600 | 2620 | 2600 | 17725 |
| 476 | 20250514 | 103200 | 2109803495 | 2600 | 2620 | 2620 | 2600 | 24431 |
| 477 | 20250514 | 103100 | 2046251265 | 2620 | 2620 | 2625 | 2610 | 7660 |
| 478 | 20250514 | 103000 | 2026186745 | 2620 | 2625 | 2625 | 2615 | 14659 |
| 479 | 20250514 | 102900 | 1987778620 | 2625 | 2615 | 2625 | 2610 | 13780 |
| 480 | 20250514 | 102800 | 1951661410 | 2615 | 2610 | 2620 | 2610 | 11613 |
| 481 | 20250514 | 102700 | 1921289795 | 2610 | 2610 | 2610 | 2605 | 7508 |
| 482 | 20250514 | 102600 | 1901713300 | 2610 | 2605 | 2615 | 2605 | 11205 |
| 483 | 20250514 | 102500 | 1872468195 | 2605 | 2605 | 2610 | 2600 | 46976 |
| 484 | 20250514 | 102400 | 1750146560 | 2610 | 2595 | 2610 | 2595 | 4776 |
| 485 | 20250514 | 102300 | 1737700530 | 2595 | 2595 | 2605 | 2595 | 10071 |
| 486 | 20250514 | 102200 | 1711525205 | 2595 | 2620 | 2620 | 2585 | 18861 |
| 487 | 20250514 | 102100 | 1662354535 | 2625 | 2625 | 2630 | 2610 | 31806 |
| 488 | 20250514 | 102000 | 1578973960 | 2625 | 2560 | 2630 | 2560 | 146648 |
| 489 | 20250514 | 101900 | 1198475575 | 2545 | 2555 | 2560 | 2545 | 750 |
| 490 | 20250514 | 101800 | 1196561780 | 2555 | 2555 | 2555 | 2545 | 2717 |
| 491 | 20250514 | 101700 | 1189621845 | 2555 | 2550 | 2555 | 2550 | 2110 |
| 492 | 20250514 | 101600 | 1184236340 | 2545 | 2545 | 2550 | 2545 | 601 |
| 493 | 20250514 | 101500 | 1182706790 | 2545 | 2550 | 2550 | 2545 | 4423 |
| 494 | 20250514 | 101400 | 1171441640 | 2550 | 2550 | 2555 | 2550 | 1987 |
| 495 | 20250514 | 101300 | 1166369410 | 2550 | 2550 | 2555 | 2550 | 14324 |
| 496 | 20250514 | 101200 | 1129842990 | 2550 | 2550 | 2560 | 2550 | 1221 |
| 497 | 20250514 | 101100 | 1126725030 | 2550 | 2545 | 2555 | 2545 | 1623 |
| 498 | 20250514 | 101000 | 1122583270 | 2545 | 2560 | 2560 | 2545 | 5737 |
| 499 | 20250514 | 100900 | 1107935085 | 2565 | 2560 | 2565 | 2555 | 563 |
| 500 | 20250514 | 100800 | 1106494600 | 2565 | 2555 | 2565 | 2555 | 4531 |
| 501 | 20250514 | 100700 | 1094884035 | 2555 | 2560 | 2565 | 2555 | 3213 |
| 502 | 20250514 | 100600 | 1086657345 | 2560 | 2550 | 2560 | 2545 | 10667 |
| 503 | 20250514 | 100500 | 1059423400 | 2545 | 2545 | 2550 | 2545 | 1061 |
| 504 | 20250514 | 100400 | 1056718890 | 2550 | 2540 | 2550 | 2540 | 4392 |
| 505 | 20250514 | 100300 | 1045524485 | 2540 | 2540 | 2545 | 2540 | 16 |
| 506 | 20250514 | 100200 | 1045483840 | 2545 | 2545 | 2545 | 2535 | 2714 |
| 507 | 20250514 | 100100 | 1038577050 | 2535 | 2545 | 2545 | 2535 | 3657 |
| 508 | 20250514 | 100000 | 1029293860 | 2545 | 2545 | 2545 | 2540 | 450 |
| 509 | 20250514 | 095900 | 1028148860 | 2545 | 2550 | 2550 | 2545 | 1455 |
| 510 | 20250514 | 095800 | 1024445880 | 2545 | 2550 | 2550 | 2545 | 1244 |
| 511 | 20250514 | 095700 | 1021277605 | 2550 | 2550 | 2555 | 2550 | 1012 |
| 512 | 20250514 | 095600 | 1018693945 | 2555 | 2545 | 2555 | 2540 | 4635 |
| 513 | 20250514 | 095500 | 1006907500 | 2545 | 2550 | 2550 | 2540 | 2592 |
| 514 | 20250514 | 095400 | 1000315145 | 2540 | 2525 | 2550 | 2525 | 45047 |
| 515 | 20250514 | 095300 | 885779765 | 2525 | 2525 | 2525 | 2525 | 377 |
| 516 | 20250514 | 095200 | 884827840 | 2535 | 2530 | 2535 | 2530 | 872 |
| 517 | 20250514 | 095100 | 882620825 | 2525 | 2525 | 2525 | 2525 | 20 |
| 518 | 20250514 | 095000 | 882570325 | 2525 | 2525 | 2525 | 2520 | 5554 |
| 519 | 20250514 | 094900 | 868562385 | 2525 | 2525 | 2525 | 2525 | 1304 |
| 520 | 20250514 | 094800 | 865269785 | 2525 | 2530 | 2530 | 2525 | 1085 |
| 521 | 20250514 | 094700 | 862527270 | 2530 | 2535 | 2535 | 2530 | 1277 |
| 522 | 20250514 | 094600 | 859290545 | 2535 | 2530 | 2535 | 2530 | 102 |
| 523 | 20250514 | 094500 | 859032480 | 2530 | 2525 | 2540 | 2525 | 3501 |
| 524 | 20250514 | 094400 | 850162430 | 2530 | 2525 | 2535 | 2525 | 1202 |
| 525 | 20250514 | 094300 | 847124870 | 2535 | 2530 | 2535 | 2530 | 3211 |
| 526 | 20250514 | 094200 | 838986030 | 2535 | 2530 | 2535 | 2525 | 8094 |
| 527 | 20250514 | 094100 | 818500955 | 2530 | 2530 | 2530 | 2530 | 100 |
| 528 | 20250514 | 094000 | 818247955 | 2520 | 2525 | 2525 | 2520 | 1164 |
| 529 | 20250514 | 093900 | 815309155 | 2525 | 2525 | 2525 | 2525 | 6961 |
| 530 | 20250514 | 093800 | 797732630 | 2515 | 2530 | 2530 | 2515 | 5777 |
| 531 | 20250514 | 093700 | 783186220 | 2520 | 2530 | 2540 | 2520 | 5901 |
| 532 | 20250514 | 093600 | 768286005 | 2540 | 2535 | 2540 | 2530 | 13647 |
| 533 | 20250514 | 093500 | 733651290 | 2535 | 2530 | 2535 | 2530 | 4493 |
| 534 | 20250514 | 093400 | 722268935 | 2530 | 2520 | 2530 | 2520 | 3498 |
| 535 | 20250514 | 093300 | 713422995 | 2535 | 2525 | 2535 | 2520 | 9537 |
| 536 | 20250514 | 093200 | 689307905 | 2525 | 2530 | 2530 | 2510 | 626 |
| 537 | 20250514 | 093100 | 687730830 | 2520 | 2530 | 2535 | 2520 | 3703 |
| 538 | 20250514 | 093000 | 678364360 | 2535 | 2505 | 2535 | 2505 | 16532 |
| 539 | 20250514 | 092900 | 636730775 | 2510 | 2510 | 2510 | 2500 | 4469 |
| 540 | 20250514 | 092800 | 625528585 | 2510 | 2510 | 2510 | 2505 | 702 |
| 541 | 20250514 | 092700 | 623767910 | 2500 | 2485 | 2500 | 2485 | 5574 |
| 542 | 20250514 | 092600 | 609896210 | 2485 | 2490 | 2490 | 2485 | 4656 |
| 543 | 20250514 | 092500 | 598316045 | 2485 | 2480 | 2490 | 2480 | 2116 |
| 544 | 20250514 | 092400 | 593056180 | 2480 | 2490 | 2490 | 2475 | 44031 |
| 545 | 20250514 | 092300 | 483829010 | 2490 | 2490 | 2495 | 2485 | 2656 |
| 546 | 20250514 | 092200 | 477225310 | 2490 | 2490 | 2490 | 2485 | 1430 |
| 547 | 20250514 | 092100 | 473667110 | 2490 | 2495 | 2495 | 2485 | 11124 |
| 548 | 20250514 | 092000 | 445985130 | 2490 | 2505 | 2505 | 2490 | 18634 |
| 549 | 20250514 | 091900 | 399428830 | 2510 | 2510 | 2515 | 2500 | 7657 |
| 550 | 20250514 | 091800 | 380246215 | 2510 | 2515 | 2515 | 2510 | 367 |
| 551 | 20250514 | 091700 | 379325010 | 2510 | 2510 | 2510 | 2510 | 1526 |
| 552 | 20250514 | 091600 | 375494750 | 2510 | 2515 | 2515 | 2510 | 1080 |
| 553 | 20250514 | 091500 | 372783435 | 2505 | 2515 | 2515 | 2505 | 2087 |
| 554 | 20250514 | 091400 | 367548490 | 2510 | 2510 | 2515 | 2505 | 6067 |
| 555 | 20250514 | 091300 | 352347665 | 2520 | 2515 | 2520 | 2510 | 2582 |
| 556 | 20250514 | 091200 | 345857730 | 2515 | 2515 | 2520 | 2510 | 1181 |
| 557 | 20250514 | 091100 | 342890175 | 2515 | 2515 | 2515 | 2515 | 4016 |
| 558 | 20250514 | 091000 | 332789935 | 2510 | 2505 | 2510 | 2505 | 850 |
| 559 | 20250514 | 090900 | 330656685 | 2505 | 2510 | 2520 | 2505 | 9263 |
| 560 | 20250514 | 090800 | 307409640 | 2505 | 2495 | 2505 | 2490 | 11780 |
| 561 | 20250514 | 090700 | 278003190 | 2500 | 2505 | 2515 | 2500 | 2714 |
| 562 | 20250514 | 090600 | 271212990 | 2505 | 2515 | 2515 | 2500 | 8106 |
| 563 | 20250514 | 090500 | 250908555 | 2505 | 2525 | 2525 | 2505 | 10609 |
| 564 | 20250514 | 090400 | 224281075 | 2525 | 2520 | 2525 | 2510 | 3871 |
| 565 | 20250514 | 090300 | 214555175 | 2525 | 2505 | 2535 | 2500 | 12279 |
| 566 | 20250514 | 090200 | 183646480 | 2505 | 2510 | 2515 | 2485 | 17647 |
| 567 | 20250514 | 090100 | 139523960 | 2505 | 2495 | 2520 | 2485 | 19056 |
| 568 | 20250514 | 090000 | 91860030 | 2500 | 2505 | 2505 | 2490 | 35741 |