28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250516 | 182600 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 5191 |
| 3 | 20250516 | 182500 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 4 | 20250516 | 182400 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 5 | 20250516 | 182300 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 6 | 20250516 | 182200 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 7 | 20250516 | 182100 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 8 | 20250516 | 182000 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 9 | 20250516 | 181900 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 10 | 20250516 | 181800 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 11 | 20250516 | 181700 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 12 | 20250516 | 181600 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 13 | 20250516 | 181500 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 14 | 20250516 | 181400 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 15 | 20250516 | 181300 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 16 | 20250516 | 181200 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 17 | 20250516 | 181100 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 18 | 20250516 | 181000 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 19 | 20250516 | 180900 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 20 | 20250516 | 180800 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 21 | 20250516 | 180700 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 22 | 20250516 | 180600 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 23 | 20250516 | 180500 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 24 | 20250516 | 180400 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 25 | 20250516 | 180300 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 26 | 20250516 | 180200 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 27 | 20250516 | 180100 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 28 | 20250516 | 180000 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 29 | 20250516 | 175900 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 30 | 20250516 | 175800 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 31 | 20250516 | 175700 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 32 | 20250516 | 175600 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 5191 |
| 33 | 20250516 | 175500 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 34 | 20250516 | 175400 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 35 | 20250516 | 175300 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 36 | 20250516 | 175200 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 37 | 20250516 | 175100 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 38 | 20250516 | 175000 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 39 | 20250516 | 174900 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 40 | 20250516 | 174800 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 41 | 20250516 | 174700 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 42 | 20250516 | 174600 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 43 | 20250516 | 174500 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 44 | 20250516 | 174400 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 45 | 20250516 | 174300 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 46 | 20250516 | 174200 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 47 | 20250516 | 174100 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 48 | 20250516 | 174000 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 49 | 20250516 | 173900 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 50 | 20250516 | 173800 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 51 | 20250516 | 173700 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 52 | 20250516 | 173600 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 53 | 20250516 | 173500 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 54 | 20250516 | 173400 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 55 | 20250516 | 173300 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 56 | 20250516 | 173200 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 57 | 20250516 | 173100 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 58 | 20250516 | 173000 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 59 | 20250516 | 172900 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 60 | 20250516 | 172800 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 61 | 20250516 | 172700 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 62 | 20250516 | 172600 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 5191 |
| 63 | 20250516 | 172500 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 64 | 20250516 | 172400 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 65 | 20250516 | 172300 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 66 | 20250516 | 172200 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 67 | 20250516 | 172100 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 68 | 20250516 | 172000 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 69 | 20250516 | 171900 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 70 | 20250516 | 171800 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 71 | 20250516 | 171700 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 72 | 20250516 | 171600 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 73 | 20250516 | 171500 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 74 | 20250516 | 171400 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 75 | 20250516 | 171300 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 76 | 20250516 | 171200 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 77 | 20250516 | 171100 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 78 | 20250516 | 171000 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 79 | 20250516 | 170900 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 80 | 20250516 | 170800 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 81 | 20250516 | 170700 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 82 | 20250516 | 170600 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 83 | 20250516 | 170500 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 84 | 20250516 | 170400 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 85 | 20250516 | 170300 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 86 | 20250516 | 170200 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 87 | 20250516 | 170100 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 88 | 20250516 | 170000 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 89 | 20250516 | 165900 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 90 | 20250516 | 165800 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 91 | 20250516 | 165700 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 92 | 20250516 | 165600 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 5191 |
| 93 | 20250516 | 165500 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 94 | 20250516 | 165400 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 95 | 20250516 | 165300 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 96 | 20250516 | 165200 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 97 | 20250516 | 165100 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 98 | 20250516 | 165000 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 99 | 20250516 | 164900 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 100 | 20250516 | 164800 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 101 | 20250516 | 164700 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 102 | 20250516 | 164600 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 103 | 20250516 | 164500 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 104 | 20250516 | 164400 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 105 | 20250516 | 164300 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 106 | 20250516 | 164200 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 107 | 20250516 | 164100 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 108 | 20250516 | 164000 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 109 | 20250516 | 163900 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 110 | 20250516 | 163800 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 111 | 20250516 | 163700 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 112 | 20250516 | 163600 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 113 | 20250516 | 163500 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 114 | 20250516 | 163400 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 115 | 20250516 | 163300 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 116 | 20250516 | 163200 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 117 | 20250516 | 163100 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 118 | 20250516 | 163000 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 119 | 20250516 | 162900 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 120 | 20250516 | 162800 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 121 | 20250516 | 162700 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 122 | 20250516 | 162600 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 5191 |
| 123 | 20250516 | 162500 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 124 | 20250516 | 162400 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 125 | 20250516 | 162300 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 126 | 20250516 | 162200 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 127 | 20250516 | 162100 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 128 | 20250516 | 162000 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 129 | 20250516 | 161900 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 130 | 20250516 | 161800 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 131 | 20250516 | 161700 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 132 | 20250516 | 161600 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 133 | 20250516 | 161500 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 134 | 20250516 | 161400 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 135 | 20250516 | 161300 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 136 | 20250516 | 161200 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 137 | 20250516 | 161100 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 138 | 20250516 | 161000 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 139 | 20250516 | 160900 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 140 | 20250516 | 160800 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 141 | 20250516 | 160700 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 142 | 20250516 | 160600 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 143 | 20250516 | 160500 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 144 | 20250516 | 160400 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 145 | 20250516 | 160300 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 146 | 20250516 | 160200 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 147 | 20250516 | 160100 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 148 | 20250516 | 160000 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 149 | 20250516 | 155900 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 150 | 20250516 | 155800 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 151 | 20250516 | 155700 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 152 | 20250516 | 155600 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 5191 |
| 153 | 20250516 | 155500 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 154 | 20250516 | 155400 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 155 | 20250516 | 155300 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 156 | 20250516 | 155200 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 157 | 20250516 | 155100 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 158 | 20250516 | 155000 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 159 | 20250516 | 154900 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 160 | 20250516 | 154800 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 161 | 20250516 | 154700 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 162 | 20250516 | 154600 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 163 | 20250516 | 154500 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 164 | 20250516 | 154400 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 165 | 20250516 | 154300 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 166 | 20250516 | 154200 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 167 | 20250516 | 154100 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 168 | 20250516 | 154000 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 169 | 20250516 | 153900 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 170 | 20250516 | 153800 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 171 | 20250516 | 153700 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 172 | 20250516 | 153600 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 173 | 20250516 | 153500 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 174 | 20250516 | 153400 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 175 | 20250516 | 153300 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 176 | 20250516 | 153200 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 177 | 20250516 | 153100 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 0 |
| 178 | 20250516 | 153000 | 2140843297 | 4730 | 4730 | 4730 | 4730 | 5191 |
| 179 | 20250516 | 152900 | 2116289867 | 4730 | 4730 | 4730 | 4730 | 0 |
| 180 | 20250516 | 152800 | 2116289867 | 4730 | 4730 | 4730 | 4730 | 0 |
| 181 | 20250516 | 152700 | 2116289867 | 4730 | 4730 | 4730 | 4730 | 0 |
| 182 | 20250516 | 152600 | 2116289867 | 4730 | 4730 | 4730 | 4730 | 0 |
| 183 | 20250516 | 152500 | 2116289867 | 4730 | 4730 | 4730 | 4730 | 0 |
| 184 | 20250516 | 152400 | 2116289867 | 4730 | 4730 | 4730 | 4730 | 0 |
| 185 | 20250516 | 152300 | 2116289867 | 4730 | 4730 | 4730 | 4730 | 0 |
| 186 | 20250516 | 152200 | 2116289867 | 4730 | 4730 | 4730 | 4730 | 0 |
| 187 | 20250516 | 152100 | 2116289867 | 4730 | 4730 | 4730 | 4730 | 0 |
| 188 | 20250516 | 152000 | 2116289867 | 4730 | 4730 | 4730 | 4730 | 0 |
| 189 | 20250516 | 151900 | 2116289867 | 4730 | 4735 | 4740 | 4730 | 612 |
| 190 | 20250516 | 151800 | 2113392172 | 4735 | 4730 | 4735 | 4730 | 62 |
| 191 | 20250516 | 151700 | 2113098887 | 4730 | 4730 | 4735 | 4730 | 2220 |
| 192 | 20250516 | 151600 | 2102598237 | 4735 | 4735 | 4735 | 4730 | 387 |
| 193 | 20250516 | 151500 | 2100767392 | 4735 | 4735 | 4740 | 4730 | 161 |
| 194 | 20250516 | 151400 | 2100005027 | 4735 | 4735 | 4735 | 4735 | 352 |
| 195 | 20250516 | 151300 | 2098338307 | 4735 | 4735 | 4735 | 4730 | 368 |
| 196 | 20250516 | 151200 | 2096596777 | 4735 | 4735 | 4735 | 4730 | 50 |
| 197 | 20250516 | 151100 | 2096360062 | 4730 | 4735 | 4735 | 4730 | 210 |
| 198 | 20250516 | 151000 | 2095365762 | 4740 | 4735 | 4740 | 4730 | 544 |
| 199 | 20250516 | 150900 | 2092789592 | 4735 | 4740 | 4745 | 4735 | 423 |
| 200 | 20250516 | 150800 | 2090786662 | 4740 | 4740 | 4740 | 4740 | 128 |
| 201 | 20250516 | 150700 | 2090179942 | 4740 | 4745 | 4745 | 4740 | 192 |
| 202 | 20250516 | 150600 | 2089269632 | 4745 | 4740 | 4755 | 4735 | 3521 |
| 203 | 20250516 | 150500 | 2072557572 | 4740 | 4740 | 4740 | 4740 | 86 |
| 204 | 20250516 | 150400 | 2072149932 | 4740 | 4735 | 4740 | 4730 | 200 |
| 205 | 20250516 | 150300 | 2071202567 | 4735 | 4730 | 4735 | 4730 | 1159 |
| 206 | 20250516 | 150200 | 2065718462 | 4730 | 4730 | 4730 | 4730 | 150 |
| 207 | 20250516 | 150100 | 2065008962 | 4730 | 4730 | 4735 | 4730 | 825 |
| 208 | 20250516 | 150000 | 2061106702 | 4735 | 4730 | 4735 | 4725 | 2083 |
| 209 | 20250516 | 145900 | 2051256512 | 4725 | 4730 | 4735 | 4725 | 518 |
| 210 | 20250516 | 145800 | 2048807182 | 4735 | 4735 | 4735 | 4735 | 51 |
| 211 | 20250516 | 145700 | 2048565697 | 4725 | 4735 | 4735 | 4725 | 1753 |
| 212 | 20250516 | 145600 | 2040278117 | 4735 | 4740 | 4740 | 4730 | 2565 |
| 213 | 20250516 | 145500 | 2028132957 | 4740 | 4740 | 4740 | 4740 | 186 |
| 214 | 20250516 | 145400 | 2027251317 | 4740 | 4740 | 4740 | 4735 | 1964 |
| 215 | 20250516 | 145300 | 2017947337 | 4745 | 4740 | 4745 | 4740 | 1363 |
| 216 | 20250516 | 145200 | 2011484902 | 4745 | 4745 | 4745 | 4745 | 442 |
| 217 | 20250516 | 145100 | 2009387612 | 4745 | 4745 | 4745 | 4745 | 2003 |
| 218 | 20250516 | 145000 | 1999883377 | 4740 | 4740 | 4740 | 4740 | 86 |
| 219 | 20250516 | 144900 | 1999475737 | 4740 | 4735 | 4740 | 4735 | 31 |
| 220 | 20250516 | 144800 | 1999328947 | 4735 | 4730 | 4735 | 4730 | 1106 |
| 221 | 20250516 | 144700 | 1994096702 | 4730 | 4730 | 4730 | 4725 | 6466 |
| 222 | 20250516 | 144600 | 1963517517 | 4725 | 4725 | 4725 | 4725 | 4675 |
| 223 | 20250516 | 144500 | 1941428142 | 4730 | 4725 | 4730 | 4725 | 4148 |
| 224 | 20250516 | 144400 | 1921822007 | 4730 | 4730 | 4730 | 4725 | 2788 |
| 225 | 20250516 | 144300 | 1908641532 | 4730 | 4730 | 4730 | 4730 | 1754 |
| 226 | 20250516 | 144200 | 1900345112 | 4730 | 4740 | 4740 | 4720 | 1050 |
| 227 | 20250516 | 144100 | 1895382167 | 4720 | 4735 | 4740 | 4720 | 7550 |
| 228 | 20250516 | 144000 | 1859668672 | 4735 | 4745 | 4745 | 4735 | 6144 |
| 229 | 20250516 | 143900 | 1830543177 | 4745 | 4747 | 4747 | 4745 | 802 |
| 230 | 20250516 | 143800 | 1826737685 | 4745 | 4745 | 4745 | 4745 | 1680 |
| 231 | 20250516 | 143700 | 1818766085 | 4745 | 4750 | 4755 | 4745 | 272 |
| 232 | 20250516 | 143600 | 1817474480 | 4750 | 4750 | 4750 | 4750 | 120 |
| 233 | 20250516 | 143500 | 1816904480 | 4750 | 4750 | 4750 | 4750 | 27 |
| 234 | 20250516 | 143400 | 1816776230 | 4750 | 4755 | 4755 | 4750 | 1696 |
| 235 | 20250516 | 143300 | 1808718420 | 4760 | 4755 | 4760 | 4755 | 190 |
| 236 | 20250516 | 143200 | 1807814870 | 4755 | 4755 | 4755 | 4755 | 7 |
| 237 | 20250516 | 143100 | 1807781585 | 4755 | 4755 | 4755 | 4750 | 3144 |
| 238 | 20250516 | 143000 | 1792842860 | 4755 | 4755 | 4760 | 4755 | 324 |
| 239 | 20250516 | 142900 | 1791302160 | 4755 | 4755 | 4760 | 4755 | 388 |
| 240 | 20250516 | 142800 | 1789457175 | 4755 | 4755 | 4755 | 4755 | 127 |
| 241 | 20250516 | 142700 | 1788853290 | 4755 | 4760 | 4760 | 4750 | 2147 |
| 242 | 20250516 | 142600 | 1778650480 | 4755 | 4755 | 4760 | 4755 | 1641 |
| 243 | 20250516 | 142500 | 1770847520 | 4765 | 4755 | 4765 | 4755 | 922 |
| 244 | 20250516 | 142400 | 1766461360 | 4755 | 4765 | 4765 | 4755 | 180 |
| 245 | 20250516 | 142300 | 1765603675 | 4750 | 4770 | 4770 | 4735 | 14678 |
| 246 | 20250516 | 142200 | 1695829350 | 4770 | 4770 | 4770 | 4770 | 77 |
| 247 | 20250516 | 142100 | 1695462060 | 4770 | 4770 | 4770 | 4770 | 14 |
| 248 | 20250516 | 142000 | 1695395280 | 4765 | 4775 | 4780 | 4765 | 291 |
| 249 | 20250516 | 141900 | 1694005520 | 4785 | 4785 | 4785 | 4785 | 145 |
| 250 | 20250516 | 141800 | 1693311695 | 4785 | 4785 | 4785 | 4760 | 5001 |
| 251 | 20250516 | 141700 | 1669458535 | 4770 | 4770 | 4770 | 4770 | 0 |
| 252 | 20250516 | 141600 | 1669458535 | 4770 | 4785 | 4785 | 4770 | 5000 |
| 253 | 20250516 | 141500 | 1645559220 | 4785 | 4785 | 4785 | 4785 | 0 |
| 254 | 20250516 | 141400 | 1645559220 | 4785 | 4795 | 4805 | 4785 | 2399 |
| 255 | 20250516 | 141300 | 1634047325 | 4805 | 4805 | 4805 | 4805 | 0 |
| 256 | 20250516 | 141200 | 1634047325 | 4805 | 4805 | 4805 | 4805 | 0 |
| 257 | 20250516 | 141100 | 1634047325 | 4805 | 4805 | 4810 | 4805 | 304 |
| 258 | 20250516 | 141000 | 1632585855 | 4810 | 4805 | 4810 | 4805 | 703 |
| 259 | 20250516 | 140900 | 1629205810 | 4790 | 4805 | 4805 | 4790 | 4379 |
| 260 | 20250516 | 140800 | 1608169660 | 4805 | 4795 | 4805 | 4795 | 1639 |
| 261 | 20250516 | 140700 | 1600301880 | 4795 | 4790 | 4795 | 4785 | 1432 |
| 262 | 20250516 | 140600 | 1593444590 | 4785 | 4785 | 4785 | 4785 | 5 |
| 263 | 20250516 | 140500 | 1593420665 | 4790 | 4785 | 4790 | 4785 | 873 |
| 264 | 20250516 | 140400 | 1589240300 | 4780 | 4780 | 4780 | 4780 | 150 |
| 265 | 20250516 | 140300 | 1588523300 | 4780 | 4775 | 4780 | 4775 | 256 |
| 266 | 20250516 | 140200 | 1587299625 | 4775 | 4775 | 4775 | 4775 | 110 |
| 267 | 20250516 | 140100 | 1586774375 | 4775 | 4775 | 4775 | 4770 | 1242 |
| 268 | 20250516 | 140000 | 1580848305 | 4770 | 4775 | 4775 | 4770 | 413 |
| 269 | 20250516 | 135900 | 1578876250 | 4775 | 4775 | 4775 | 4775 | 1540 |
| 270 | 20250516 | 135800 | 1571522750 | 4770 | 4775 | 4775 | 4770 | 3544 |
| 271 | 20250516 | 135700 | 1554609345 | 4775 | 4780 | 4780 | 4775 | 1975 |
| 272 | 20250516 | 135600 | 1545176555 | 4775 | 4780 | 4780 | 4775 | 1051 |
| 273 | 20250516 | 135500 | 1540154785 | 4780 | 4780 | 4785 | 4780 | 1646 |
| 274 | 20250516 | 135400 | 1532281700 | 4785 | 4785 | 4785 | 4785 | 256 |
| 275 | 20250516 | 135300 | 1531056740 | 4785 | 4785 | 4785 | 4785 | 1100 |
| 276 | 20250516 | 135200 | 1525793240 | 4785 | 4790 | 4790 | 4785 | 229 |
| 277 | 20250516 | 135100 | 1524697225 | 4790 | 4785 | 4800 | 4785 | 1283 |
| 278 | 20250516 | 135000 | 1518550380 | 4785 | 4785 | 4785 | 4780 | 1502 |
| 279 | 20250516 | 134900 | 1511365315 | 4785 | 4790 | 4790 | 4785 | 1300 |
| 280 | 20250516 | 134800 | 1505144315 | 4790 | 4790 | 4790 | 4790 | 100 |
| 281 | 20250516 | 134700 | 1504665315 | 4785 | 4785 | 4785 | 4785 | 300 |
| 282 | 20250516 | 134600 | 1503229815 | 4785 | 4790 | 4790 | 4780 | 6081 |
| 283 | 20250516 | 134500 | 1474158040 | 4790 | 4790 | 4790 | 4780 | 3811 |
| 284 | 20250516 | 134400 | 1455925255 | 4800 | 4790 | 4800 | 4785 | 482 |
| 285 | 20250516 | 134300 | 1453618215 | 4790 | 4795 | 4795 | 4790 | 1611 |
| 286 | 20250516 | 134200 | 1445899380 | 4795 | 4795 | 4800 | 4795 | 1185 |
| 287 | 20250516 | 134100 | 1440217290 | 4795 | 4795 | 4795 | 4795 | 4 |
| 288 | 20250516 | 134000 | 1440198110 | 4795 | 4800 | 4800 | 4795 | 799 |
| 289 | 20250516 | 133900 | 1436363410 | 4800 | 4805 | 4810 | 4800 | 855 |
| 290 | 20250516 | 133800 | 1432252415 | 4800 | 4800 | 4800 | 4800 | 763 |
| 291 | 20250516 | 133700 | 1428590015 | 4795 | 4800 | 4800 | 4795 | 1100 |
| 292 | 20250516 | 133600 | 1423315510 | 4795 | 4805 | 4810 | 4785 | 11413 |
| 293 | 20250516 | 133500 | 1368549630 | 4805 | 4805 | 4805 | 4800 | 724 |
| 294 | 20250516 | 133400 | 1365071850 | 4805 | 4805 | 4805 | 4805 | 0 |
| 295 | 20250516 | 133300 | 1365071850 | 4805 | 4805 | 4805 | 4805 | 10 |
| 296 | 20250516 | 133200 | 1365023800 | 4800 | 4805 | 4805 | 4800 | 2098 |
| 297 | 20250516 | 133100 | 1354943820 | 4805 | 4805 | 4805 | 4805 | 900 |
| 298 | 20250516 | 133000 | 1350619320 | 4805 | 4810 | 4810 | 4805 | 607 |
| 299 | 20250516 | 132900 | 1347702670 | 4805 | 4805 | 4805 | 4800 | 1711 |
| 300 | 20250516 | 132800 | 1339481815 | 4800 | 4805 | 4805 | 4800 | 1970 |
| 301 | 20250516 | 132700 | 1330025665 | 4800 | 4805 | 4805 | 4800 | 2483 |
| 302 | 20250516 | 132600 | 1318098350 | 4805 | 4805 | 4810 | 4800 | 1938 |
| 303 | 20250516 | 132500 | 1308786090 | 4805 | 4805 | 4805 | 4805 | 1396 |
| 304 | 20250516 | 132400 | 1302078310 | 4805 | 4810 | 4810 | 4805 | 3313 |
| 305 | 20250516 | 132300 | 1286158125 | 4810 | 4805 | 4810 | 4800 | 1302 |
| 306 | 20250516 | 132200 | 1279905410 | 4800 | 4815 | 4815 | 4800 | 18001 |
| 307 | 20250516 | 132100 | 1193273235 | 4820 | 4820 | 4820 | 4820 | 2000 |
| 308 | 20250516 | 132000 | 1183633235 | 4815 | 4820 | 4820 | 4815 | 562 |
| 309 | 20250516 | 131900 | 1180924420 | 4825 | 4825 | 4825 | 4825 | 537 |
| 310 | 20250516 | 131800 | 1178333395 | 4825 | 4820 | 4825 | 4820 | 37 |
| 311 | 20250516 | 131700 | 1178154900 | 4820 | 4820 | 4820 | 4820 | 1 |
| 312 | 20250516 | 131600 | 1178150080 | 4820 | 4820 | 4820 | 4820 | 140 |
| 313 | 20250516 | 131500 | 1177475280 | 4820 | 4820 | 4820 | 4820 | 23 |
| 314 | 20250516 | 131400 | 1177364420 | 4820 | 4820 | 4820 | 4820 | 73 |
| 315 | 20250516 | 131300 | 1177012560 | 4820 | 4820 | 4820 | 4820 | 362 |
| 316 | 20250516 | 131200 | 1175267720 | 4820 | 4815 | 4820 | 4815 | 638 |
| 317 | 20250516 | 131100 | 1172195695 | 4820 | 4820 | 4820 | 4820 | 179 |
| 318 | 20250516 | 131000 | 1171332915 | 4820 | 4820 | 4820 | 4815 | 673 |
| 319 | 20250516 | 130900 | 1168091925 | 4820 | 4820 | 4820 | 4820 | 58 |
| 320 | 20250516 | 130800 | 1167812365 | 4820 | 4825 | 4825 | 4815 | 3495 |
| 321 | 20250516 | 130700 | 1150973190 | 4825 | 4820 | 4825 | 4820 | 133 |
| 322 | 20250516 | 130600 | 1150331965 | 4825 | 4825 | 4825 | 4825 | 0 |
| 323 | 20250516 | 130500 | 1150331965 | 4825 | 4825 | 4825 | 4825 | 7 |
| 324 | 20250516 | 130400 | 1150298190 | 4825 | 4825 | 4825 | 4825 | 322 |
| 325 | 20250516 | 130300 | 1148744540 | 4825 | 4825 | 4825 | 4825 | 500 |
| 326 | 20250516 | 130200 | 1146332040 | 4825 | 4825 | 4825 | 4825 | 1 |
| 327 | 20250516 | 130100 | 1146327215 | 4825 | 4820 | 4825 | 4820 | 1705 |
| 328 | 20250516 | 130000 | 1138109090 | 4820 | 4825 | 4825 | 4820 | 64 |
| 329 | 20250516 | 125900 | 1137800320 | 4825 | 4825 | 4825 | 4825 | 128 |
| 330 | 20250516 | 125800 | 1137182720 | 4825 | 4825 | 4825 | 4820 | 1390 |
| 331 | 20250516 | 125700 | 1130476195 | 4825 | 4825 | 4825 | 4825 | 698 |
| 332 | 20250516 | 125600 | 1127108345 | 4820 | 4820 | 4820 | 4820 | 27 |
| 333 | 20250516 | 125500 | 1126978205 | 4820 | 4820 | 4820 | 4820 | 40 |
| 334 | 20250516 | 125400 | 1126785405 | 4830 | 4830 | 4830 | 4830 | 6 |
| 335 | 20250516 | 125300 | 1126756425 | 4825 | 4825 | 4825 | 4825 | 0 |
| 336 | 20250516 | 125200 | 1126756425 | 4825 | 4825 | 4825 | 4825 | 43 |
| 337 | 20250516 | 125100 | 1126548950 | 4830 | 4825 | 4830 | 4825 | 160 |
| 338 | 20250516 | 125000 | 1125776935 | 4825 | 4820 | 4825 | 4820 | 1321 |
| 339 | 20250516 | 124900 | 1119408110 | 4825 | 4825 | 4825 | 4825 | 41 |
| 340 | 20250516 | 124800 | 1119210285 | 4825 | 4825 | 4825 | 4825 | 425 |
| 341 | 20250516 | 124700 | 1117159660 | 4825 | 4825 | 4825 | 4825 | 5 |
| 342 | 20250516 | 124600 | 1117135535 | 4820 | 4825 | 4825 | 4820 | 1025 |
| 343 | 20250516 | 124500 | 1112194910 | 4820 | 4825 | 4825 | 4820 | 14 |
| 344 | 20250516 | 124400 | 1112127405 | 4825 | 4820 | 4825 | 4820 | 26 |
| 345 | 20250516 | 124300 | 1112002060 | 4820 | 4820 | 4820 | 4820 | 1 |
| 346 | 20250516 | 124200 | 1111997240 | 4825 | 4825 | 4825 | 4825 | 5 |
| 347 | 20250516 | 124100 | 1111973115 | 4825 | 4825 | 4825 | 4820 | 11 |
| 348 | 20250516 | 124000 | 1111920065 | 4820 | 4825 | 4825 | 4820 | 11 |
| 349 | 20250516 | 123900 | 1111866995 | 4825 | 4825 | 4825 | 4825 | 4 |
| 350 | 20250516 | 123800 | 1111847695 | 4825 | 4820 | 4825 | 4820 | 106 |
| 351 | 20250516 | 123700 | 1111336745 | 4825 | 4825 | 4825 | 4825 | 0 |
| 352 | 20250516 | 123600 | 1111336745 | 4825 | 4825 | 4825 | 4825 | 1 |
| 353 | 20250516 | 123500 | 1111331920 | 4825 | 4825 | 4825 | 4825 | 0 |
| 354 | 20250516 | 123400 | 1111331920 | 4825 | 4825 | 4825 | 4820 | 7441 |
| 355 | 20250516 | 123300 | 1075462850 | 4825 | 4825 | 4825 | 4825 | 100 |
| 356 | 20250516 | 123200 | 1074980350 | 4830 | 4830 | 4830 | 4830 | 34 |
| 357 | 20250516 | 123100 | 1074816130 | 4830 | 4825 | 4830 | 4825 | 125 |
| 358 | 20250516 | 123000 | 1074212980 | 4825 | 4825 | 4825 | 4825 | 100 |
| 359 | 20250516 | 122900 | 1073730480 | 4825 | 4825 | 4825 | 4825 | 20 |
| 360 | 20250516 | 122800 | 1073633980 | 4825 | 4825 | 4825 | 4825 | 3 |
| 361 | 20250516 | 122700 | 1073619505 | 4825 | 4825 | 4825 | 4825 | 20 |
| 362 | 20250516 | 122600 | 1073523005 | 4825 | 4825 | 4825 | 4825 | 0 |
| 363 | 20250516 | 122500 | 1073523005 | 4825 | 4825 | 4830 | 4825 | 48 |
| 364 | 20250516 | 122400 | 1073291380 | 4830 | 4825 | 4830 | 4825 | 309 |
| 365 | 20250516 | 122300 | 1071800405 | 4825 | 4830 | 4830 | 4825 | 1993 |
| 366 | 20250516 | 122200 | 1062184015 | 4830 | 4830 | 4830 | 4830 | 0 |
| 367 | 20250516 | 122100 | 1062184015 | 4830 | 4825 | 4830 | 4825 | 65 |
| 368 | 20250516 | 122000 | 1061870090 | 4825 | 4830 | 4830 | 4825 | 273 |
| 369 | 20250516 | 121900 | 1060551510 | 4835 | 4835 | 4835 | 4835 | 0 |
| 370 | 20250516 | 121800 | 1060551510 | 4835 | 4835 | 4835 | 4835 | 8 |
| 371 | 20250516 | 121700 | 1060512830 | 4830 | 4830 | 4835 | 4830 | 1215 |
| 372 | 20250516 | 121600 | 1054644115 | 4835 | 4840 | 4840 | 4835 | 913 |
| 373 | 20250516 | 121500 | 1050228345 | 4835 | 4835 | 4840 | 4835 | 30 |
| 374 | 20250516 | 121400 | 1050083270 | 4835 | 4835 | 4835 | 4835 | 453 |
| 375 | 20250516 | 121300 | 1047893015 | 4835 | 4830 | 4835 | 4830 | 3083 |
| 376 | 20250516 | 121200 | 1032995035 | 4835 | 4835 | 4835 | 4835 | 40 |
| 377 | 20250516 | 121100 | 1032801635 | 4835 | 4830 | 4835 | 4830 | 130 |
| 378 | 20250516 | 121000 | 1032173145 | 4835 | 4835 | 4835 | 4835 | 0 |
| 379 | 20250516 | 120900 | 1032173145 | 4835 | 4830 | 4835 | 4830 | 257 |
| 380 | 20250516 | 120800 | 1030931825 | 4835 | 4835 | 4835 | 4835 | 6 |
| 381 | 20250516 | 120700 | 1030902815 | 4830 | 4830 | 4830 | 4830 | 45 |
| 382 | 20250516 | 120600 | 1030685465 | 4830 | 4830 | 4830 | 4830 | 463 |
| 383 | 20250516 | 120500 | 1028449175 | 4830 | 4830 | 4830 | 4830 | 100 |
| 384 | 20250516 | 120400 | 1027966175 | 4825 | 4830 | 4830 | 4825 | 268 |
| 385 | 20250516 | 120300 | 1026672735 | 4830 | 4830 | 4830 | 4830 | 42 |
| 386 | 20250516 | 120200 | 1026469875 | 4825 | 4830 | 4835 | 4825 | 800 |
| 387 | 20250516 | 120100 | 1022605700 | 4830 | 4830 | 4830 | 4825 | 378 |
| 388 | 20250516 | 120000 | 1020779985 | 4825 | 4825 | 4830 | 4825 | 864 |
| 389 | 20250516 | 115900 | 1016607360 | 4825 | 4825 | 4825 | 4825 | 3 |
| 390 | 20250516 | 115800 | 1016592885 | 4830 | 4830 | 4830 | 4830 | 0 |
| 391 | 20250516 | 115700 | 1016592885 | 4830 | 4825 | 4830 | 4825 | 6 |
| 392 | 20250516 | 115600 | 1016563910 | 4825 | 4825 | 4825 | 4825 | 263 |
| 393 | 20250516 | 115500 | 1015294935 | 4825 | 4825 | 4825 | 4825 | 0 |
| 394 | 20250516 | 115400 | 1015294935 | 4825 | 4830 | 4830 | 4825 | 614 |
| 395 | 20250516 | 115300 | 1012332370 | 4830 | 4830 | 4830 | 4830 | 0 |
| 396 | 20250516 | 115200 | 1012332370 | 4830 | 4825 | 4830 | 4825 | 314 |
| 397 | 20250516 | 115100 | 1010817290 | 4830 | 4830 | 4830 | 4830 | 124 |
| 398 | 20250516 | 115000 | 1010218370 | 4825 | 4825 | 4825 | 4825 | 0 |
| 399 | 20250516 | 114900 | 1010218370 | 4825 | 4825 | 4825 | 4825 | 47 |
| 400 | 20250516 | 114800 | 1009991595 | 4827 | 4820 | 4827 | 4820 | 1599 |
| 401 | 20250516 | 114700 | 1002276455 | 4825 | 4827 | 4827 | 4825 | 699 |
| 402 | 20250516 | 114600 | 998903778 | 4827 | 4827 | 4827 | 4827 | 2 |
| 403 | 20250516 | 114500 | 998894124 | 4830 | 4830 | 4830 | 4830 | 33 |
| 404 | 20250516 | 114400 | 998734734 | 4830 | 4825 | 4830 | 4825 | 504 |
| 405 | 20250516 | 114300 | 996302914 | 4830 | 4830 | 4830 | 4830 | 190 |
| 406 | 20250516 | 114200 | 995385214 | 4830 | 4830 | 4830 | 4830 | 2 |
| 407 | 20250516 | 114100 | 995375554 | 4825 | 4825 | 4825 | 4825 | 5 |
| 408 | 20250516 | 114000 | 995351429 | 4825 | 4825 | 4825 | 4825 | 81 |
| 409 | 20250516 | 113900 | 994960604 | 4825 | 4830 | 4830 | 4825 | 593 |
| 410 | 20250516 | 113800 | 992099354 | 4825 | 4825 | 4825 | 4825 | 1002 |
| 411 | 20250516 | 113700 | 987264704 | 4830 | 4830 | 4830 | 4830 | 36 |
| 412 | 20250516 | 113600 | 987090824 | 4830 | 4830 | 4830 | 4830 | 9 |
| 413 | 20250516 | 113500 | 987047354 | 4830 | 4830 | 4830 | 4830 | 105 |
| 414 | 20250516 | 113400 | 986540204 | 4830 | 4825 | 4830 | 4825 | 502 |
| 415 | 20250516 | 113300 | 984118044 | 4830 | 4830 | 4830 | 4830 | 133 |
| 416 | 20250516 | 113200 | 983475654 | 4835 | 4835 | 4835 | 4835 | 5 |
| 417 | 20250516 | 113100 | 983451479 | 4835 | 4835 | 4835 | 4835 | 36 |
| 418 | 20250516 | 113000 | 983277419 | 4835 | 4835 | 4835 | 4835 | 0 |
| 419 | 20250516 | 112900 | 983277419 | 4835 | 4835 | 4835 | 4835 | 0 |
| 420 | 20250516 | 112800 | 983277419 | 4835 | 4830 | 4835 | 4830 | 444 |
| 421 | 20250516 | 112700 | 981132874 | 4830 | 4830 | 4830 | 4830 | 0 |
| 422 | 20250516 | 112600 | 981132874 | 4830 | 4830 | 4830 | 4830 | 154 |
| 423 | 20250516 | 112500 | 980389054 | 4830 | 4830 | 4830 | 4830 | 172 |
| 424 | 20250516 | 112400 | 979558294 | 4825 | 4825 | 4825 | 4825 | 178 |
| 425 | 20250516 | 112300 | 978699444 | 4825 | 4825 | 4825 | 4825 | 65 |
| 426 | 20250516 | 112200 | 978385819 | 4825 | 4825 | 4840 | 4825 | 6247 |
| 427 | 20250516 | 112100 | 948230149 | 4825 | 4825 | 4830 | 4825 | 3147 |
| 428 | 20250516 | 112000 | 933045529 | 4825 | 4830 | 4830 | 4825 | 9 |
| 429 | 20250516 | 111900 | 933002069 | 4830 | 4830 | 4830 | 4830 | 4 |
| 430 | 20250516 | 111800 | 932982749 | 4830 | 4835 | 4835 | 4830 | 717 |
| 431 | 20250516 | 111700 | 929518059 | 4830 | 4830 | 4830 | 4830 | 2539 |
| 432 | 20250516 | 111600 | 917254689 | 4835 | 4835 | 4835 | 4835 | 5 |
| 433 | 20250516 | 111500 | 917230514 | 4835 | 4835 | 4835 | 4835 | 33 |
| 434 | 20250516 | 111400 | 917070959 | 4835 | 4835 | 4835 | 4835 | 267 |
| 435 | 20250516 | 111300 | 915780014 | 4835 | 4832 | 4835 | 4830 | 387 |
| 436 | 20250516 | 111200 | 913909404 | 4835 | 4835 | 4835 | 4835 | 6 |
| 437 | 20250516 | 111100 | 913880394 | 4835 | 4840 | 4840 | 4835 | 103 |
| 438 | 20250516 | 111000 | 913382384 | 4840 | 4840 | 4840 | 4840 | 74 |
| 439 | 20250516 | 110900 | 913024224 | 4840 | 4840 | 4840 | 4840 | 5 |
| 440 | 20250516 | 110800 | 913000024 | 4840 | 4840 | 4840 | 4840 | 1 |
| 441 | 20250516 | 110700 | 912995184 | 4840 | 4840 | 4840 | 4840 | 1 |
| 442 | 20250516 | 110600 | 912990344 | 4835 | 4840 | 4840 | 4835 | 524 |
| 443 | 20250516 | 110500 | 910456639 | 4840 | 4835 | 4840 | 4830 | 576 |
| 444 | 20250516 | 110400 | 907671669 | 4835 | 4835 | 4835 | 4835 | 1275 |
| 445 | 20250516 | 110300 | 901507044 | 4835 | 4835 | 4835 | 4832 | 31 |
| 446 | 20250516 | 110200 | 901357162 | 4830 | 4835 | 4835 | 4830 | 146 |
| 447 | 20250516 | 110100 | 900651447 | 4835 | 4835 | 4835 | 4835 | 89 |
| 448 | 20250516 | 110000 | 900221132 | 4835 | 4835 | 4835 | 4835 | 7 |
| 449 | 20250516 | 105900 | 900187287 | 4840 | 4840 | 4845 | 4840 | 285 |
| 450 | 20250516 | 105800 | 898807633 | 4840 | 4845 | 4845 | 4840 | 58 |
| 451 | 20250516 | 105700 | 898526888 | 4837 | 4837 | 4837 | 4837 | 4 |
| 452 | 20250516 | 105600 | 898507540 | 4845 | 4840 | 4845 | 4840 | 932 |
| 453 | 20250516 | 105500 | 893996495 | 4840 | 4840 | 4845 | 4840 | 206 |
| 454 | 20250516 | 105400 | 892999430 | 4845 | 4840 | 4845 | 4835 | 1148 |
| 455 | 20250516 | 105300 | 887443315 | 4840 | 4840 | 4845 | 4835 | 520 |
| 456 | 20250516 | 105200 | 884926545 | 4840 | 4840 | 4840 | 4840 | 598 |
| 457 | 20250516 | 105100 | 882032225 | 4840 | 4840 | 4840 | 4840 | 16 |
| 458 | 20250516 | 105000 | 881954785 | 4840 | 4840 | 4840 | 4840 | 15 |
| 459 | 20250516 | 104900 | 881882185 | 4840 | 4840 | 4840 | 4840 | 0 |
| 460 | 20250516 | 104800 | 881882185 | 4840 | 4830 | 4840 | 4825 | 1005 |
| 461 | 20250516 | 104700 | 877030420 | 4845 | 4845 | 4845 | 4845 | 7 |
| 462 | 20250516 | 104600 | 876996505 | 4845 | 4840 | 4845 | 4835 | 1187 |
| 463 | 20250516 | 104500 | 871251045 | 4835 | 4835 | 4835 | 4835 | 148 |
| 464 | 20250516 | 104400 | 870535465 | 4835 | 4835 | 4835 | 4835 | 209 |
| 465 | 20250516 | 104300 | 869524950 | 4835 | 4835 | 4835 | 4835 | 49 |
| 466 | 20250516 | 104200 | 869288035 | 4840 | 4840 | 4840 | 4840 | 737 |
| 467 | 20250516 | 104100 | 865720955 | 4835 | 4835 | 4835 | 4830 | 178 |
| 468 | 20250516 | 104000 | 864861070 | 4835 | 4835 | 4835 | 4835 | 333 |
| 469 | 20250516 | 103900 | 863251015 | 4820 | 4825 | 4835 | 4820 | 1157 |
| 470 | 20250516 | 103800 | 857668990 | 4830 | 4830 | 4830 | 4830 | 580 |
| 471 | 20250516 | 103700 | 854867590 | 4830 | 4830 | 4830 | 4830 | 7 |
| 472 | 20250516 | 103600 | 854833780 | 4830 | 4830 | 4830 | 4830 | 18 |
| 473 | 20250516 | 103500 | 854746840 | 4825 | 4830 | 4830 | 4825 | 43 |
| 474 | 20250516 | 103400 | 854539165 | 4830 | 4830 | 4830 | 4830 | 62 |
| 475 | 20250516 | 103300 | 854239705 | 4830 | 4830 | 4830 | 4830 | 14 |
| 476 | 20250516 | 103200 | 854172085 | 4825 | 4825 | 4825 | 4825 | 0 |
| 477 | 20250516 | 103100 | 854172085 | 4825 | 4825 | 4830 | 4825 | 776 |
| 478 | 20250516 | 103000 | 850426175 | 4825 | 4825 | 4825 | 4825 | 99 |
| 479 | 20250516 | 102900 | 849948500 | 4820 | 4820 | 4820 | 4820 | 0 |
| 480 | 20250516 | 102800 | 849948500 | 4820 | 4820 | 4820 | 4820 | 301 |
| 481 | 20250516 | 102700 | 848497680 | 4820 | 4820 | 4825 | 4820 | 183 |
| 482 | 20250516 | 102600 | 847615595 | 4820 | 4820 | 4820 | 4820 | 500 |
| 483 | 20250516 | 102500 | 845205595 | 4820 | 4820 | 4820 | 4820 | 269 |
| 484 | 20250516 | 102400 | 843909015 | 4820 | 4820 | 4820 | 4820 | 1899 |
| 485 | 20250516 | 102300 | 834755835 | 4820 | 4820 | 4820 | 4815 | 1514 |
| 486 | 20250516 | 102200 | 827461030 | 4820 | 4820 | 4820 | 4820 | 1457 |
| 487 | 20250516 | 102100 | 820438290 | 4820 | 4820 | 4820 | 4820 | 108 |
| 488 | 20250516 | 102000 | 819917730 | 4815 | 4820 | 4825 | 4815 | 2626 |
| 489 | 20250516 | 101900 | 807260535 | 4825 | 4825 | 4825 | 4822 | 671 |
| 490 | 20250516 | 101800 | 804023035 | 4825 | 4825 | 4830 | 4825 | 966 |
| 491 | 20250516 | 101700 | 799362080 | 4830 | 4830 | 4830 | 4830 | 110 |
| 492 | 20250516 | 101600 | 798830780 | 4830 | 4835 | 4835 | 4830 | 3140 |
| 493 | 20250516 | 101500 | 783664060 | 4830 | 4830 | 4830 | 4830 | 174 |
| 494 | 20250516 | 101400 | 782823640 | 4835 | 4835 | 4840 | 4835 | 578 |
| 495 | 20250516 | 101300 | 780028860 | 4835 | 4840 | 4840 | 4835 | 268 |
| 496 | 20250516 | 101200 | 778732705 | 4850 | 4850 | 4850 | 4850 | 5 |
| 497 | 20250516 | 101100 | 778708455 | 4850 | 4845 | 4850 | 4845 | 28 |
| 498 | 20250516 | 101000 | 778572785 | 4845 | 4845 | 4850 | 4845 | 77 |
| 499 | 20250516 | 100900 | 778199710 | 4845 | 4835 | 4845 | 4835 | 461 |
| 500 | 20250516 | 100800 | 775969725 | 4835 | 4840 | 4850 | 4835 | 2376 |
| 501 | 20250516 | 100700 | 764480895 | 4850 | 4840 | 4850 | 4840 | 680 |
| 502 | 20250516 | 100600 | 761189445 | 4840 | 4840 | 4840 | 4840 | 170 |
| 503 | 20250516 | 100500 | 760366645 | 4840 | 4840 | 4840 | 4840 | 272 |
| 504 | 20250516 | 100400 | 759050165 | 4840 | 4840 | 4840 | 4840 | 274 |
| 505 | 20250516 | 100300 | 757724005 | 4840 | 4850 | 4850 | 4840 | 733 |
| 506 | 20250516 | 100200 | 754174155 | 4850 | 4845 | 4850 | 4845 | 761 |
| 507 | 20250516 | 100100 | 750487080 | 4840 | 4840 | 4840 | 4840 | 147 |
| 508 | 20250516 | 100000 | 749775600 | 4840 | 4850 | 4850 | 4840 | 1013 |
| 509 | 20250516 | 095900 | 744872615 | 4840 | 4850 | 4850 | 4840 | 1693 |
| 510 | 20250516 | 095800 | 736670040 | 4845 | 4845 | 4845 | 4845 | 10 |
| 511 | 20250516 | 095700 | 736621590 | 4850 | 4850 | 4850 | 4850 | 37 |
| 512 | 20250516 | 095600 | 736442140 | 4845 | 4850 | 4850 | 4845 | 300 |
| 513 | 20250516 | 095500 | 734987640 | 4850 | 4850 | 4850 | 4850 | 50 |
| 514 | 20250516 | 095400 | 734745140 | 4850 | 4855 | 4855 | 4850 | 1416 |
| 515 | 20250516 | 095300 | 727877415 | 4850 | 4850 | 4855 | 4850 | 408 |
| 516 | 20250516 | 095200 | 725898565 | 4850 | 4860 | 4860 | 4850 | 160 |
| 517 | 20250516 | 095100 | 725122415 | 4855 | 4860 | 4860 | 4855 | 510 |
| 518 | 20250516 | 095000 | 722646355 | 4860 | 4860 | 4860 | 4860 | 1162 |
| 519 | 20250516 | 094900 | 716999035 | 4865 | 4870 | 4870 | 4865 | 207 |
| 520 | 20250516 | 094800 | 715991940 | 4875 | 4875 | 4875 | 4875 | 500 |
| 521 | 20250516 | 094700 | 713554440 | 4865 | 4865 | 4865 | 4865 | 1103 |
| 522 | 20250516 | 094600 | 708188345 | 4875 | 4875 | 4875 | 4870 | 111 |
| 523 | 20250516 | 094500 | 707647270 | 4875 | 4885 | 4885 | 4860 | 747 |
| 524 | 20250516 | 094400 | 704009450 | 4880 | 4860 | 4885 | 4860 | 11834 |
| 525 | 20250516 | 094300 | 646295540 | 4860 | 4860 | 4870 | 4860 | 1188 |
| 526 | 20250516 | 094200 | 640515490 | 4860 | 4850 | 4865 | 4845 | 818 |
| 527 | 20250516 | 094100 | 636546955 | 4850 | 4845 | 4850 | 4830 | 4342 |
| 528 | 20250516 | 094000 | 615533275 | 4845 | 4845 | 4850 | 4845 | 383 |
| 529 | 20250516 | 093900 | 613677080 | 4845 | 4840 | 4845 | 4840 | 305 |
| 530 | 20250516 | 093800 | 612199805 | 4840 | 4840 | 4845 | 4840 | 452 |
| 531 | 20250516 | 093700 | 610012120 | 4840 | 4845 | 4850 | 4840 | 560 |
| 532 | 20250516 | 093600 | 607301035 | 4845 | 4845 | 4845 | 4845 | 70 |
| 533 | 20250516 | 093500 | 606961885 | 4850 | 4845 | 4850 | 4840 | 744 |
| 534 | 20250516 | 093400 | 603360255 | 4845 | 4845 | 4850 | 4845 | 622 |
| 535 | 20250516 | 093300 | 600346660 | 4845 | 4845 | 4845 | 4845 | 100 |
| 536 | 20250516 | 093200 | 599862160 | 4855 | 4855 | 4855 | 4850 | 1277 |
| 537 | 20250516 | 093100 | 593664585 | 4855 | 4855 | 4855 | 4850 | 216 |
| 538 | 20250516 | 093000 | 592615910 | 4855 | 4855 | 4855 | 4855 | 7 |
| 539 | 20250516 | 092900 | 592581925 | 4850 | 4845 | 4850 | 4845 | 447 |
| 540 | 20250516 | 092800 | 590414080 | 4850 | 4850 | 4850 | 4850 | 1 |
| 541 | 20250516 | 092700 | 590409230 | 4850 | 4855 | 4855 | 4850 | 1630 |
| 542 | 20250516 | 092600 | 582502350 | 4855 | 4860 | 4865 | 4855 | 918 |
| 543 | 20250516 | 092500 | 578044585 | 4865 | 4855 | 4875 | 4855 | 2285 |
| 544 | 20250516 | 092400 | 566926370 | 4855 | 4850 | 4855 | 4850 | 950 |
| 545 | 20250516 | 092300 | 562317620 | 4830 | 4850 | 4855 | 4830 | 2385 |
| 546 | 20250516 | 092200 | 550786010 | 4850 | 4835 | 4850 | 4835 | 3813 |
| 547 | 20250516 | 092100 | 532311640 | 4845 | 4840 | 4845 | 4815 | 5215 |
| 548 | 20250516 | 092000 | 507121030 | 4845 | 4840 | 4845 | 4835 | 191 |
| 549 | 20250516 | 091900 | 506195840 | 4840 | 4845 | 4845 | 4840 | 297 |
| 550 | 20250516 | 091800 | 504757380 | 4840 | 4840 | 4840 | 4810 | 5591 |
| 551 | 20250516 | 091700 | 477788790 | 4845 | 4845 | 4850 | 4845 | 7452 |
| 552 | 20250516 | 091600 | 441683730 | 4850 | 4850 | 4855 | 4850 | 471 |
| 553 | 20250516 | 091500 | 439399375 | 4850 | 4855 | 4855 | 4850 | 1305 |
| 554 | 20250516 | 091400 | 433069375 | 4860 | 4855 | 4865 | 4850 | 2405 |
| 555 | 20250516 | 091300 | 421386510 | 4855 | 4845 | 4855 | 4845 | 2903 |
| 556 | 20250516 | 091200 | 407311610 | 4845 | 4850 | 4855 | 4835 | 6850 |
| 557 | 20250516 | 091100 | 374097135 | 4850 | 4870 | 4875 | 4850 | 19585 |
| 558 | 20250516 | 091000 | 278905765 | 4870 | 4870 | 4875 | 4865 | 1801 |
| 559 | 20250516 | 090900 | 270135750 | 4875 | 4870 | 4875 | 4865 | 1800 |
| 560 | 20250516 | 090800 | 261369470 | 4870 | 4870 | 4875 | 4865 | 3882 |
| 561 | 20250516 | 090700 | 242469985 | 4870 | 4890 | 4890 | 4870 | 2623 |
| 562 | 20250516 | 090600 | 229660860 | 4890 | 4905 | 4905 | 4890 | 5907 |
| 563 | 20250516 | 090500 | 200727890 | 4905 | 4900 | 4905 | 4895 | 4864 |
| 564 | 20250516 | 090400 | 176886725 | 4900 | 4890 | 4905 | 4890 | 4393 |
| 565 | 20250516 | 090300 | 155367375 | 4890 | 4890 | 4900 | 4880 | 1764 |
| 566 | 20250516 | 090200 | 146743670 | 4890 | 4870 | 4890 | 4865 | 10320 |
| 567 | 20250516 | 090100 | 96344650 | 4870 | 4885 | 4890 | 4865 | 8147 |
| 568 | 20250516 | 090000 | 56578775 | 4895 | 4900 | 4910 | 4890 | 11549 |