28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250515 | 182400 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 11045 |
| 3 | 20250515 | 182300 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 4 | 20250515 | 182200 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 5 | 20250515 | 182100 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 6 | 20250515 | 182000 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 7 | 20250515 | 181900 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 8 | 20250515 | 181800 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 9 | 20250515 | 181700 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 10 | 20250515 | 181600 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 11 | 20250515 | 181500 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 12 | 20250515 | 181400 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 13 | 20250515 | 181300 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 14 | 20250515 | 181200 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 15 | 20250515 | 181100 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 16 | 20250515 | 181000 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 17 | 20250515 | 180900 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 18 | 20250515 | 180800 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 19 | 20250515 | 180700 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 20 | 20250515 | 180600 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 21 | 20250515 | 180500 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 22 | 20250515 | 180400 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 23 | 20250515 | 180300 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 24 | 20250515 | 180200 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 25 | 20250515 | 180100 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 26 | 20250515 | 180000 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 27 | 20250515 | 175900 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 28 | 20250515 | 175800 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 29 | 20250515 | 175700 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 30 | 20250515 | 175600 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 31 | 20250515 | 175500 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 32 | 20250515 | 175400 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 11045 |
| 33 | 20250515 | 175300 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 34 | 20250515 | 175200 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 35 | 20250515 | 175100 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 36 | 20250515 | 175000 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 37 | 20250515 | 174900 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 38 | 20250515 | 174800 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 39 | 20250515 | 174700 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 40 | 20250515 | 174600 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 41 | 20250515 | 174500 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 42 | 20250515 | 174400 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 43 | 20250515 | 174300 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 44 | 20250515 | 174200 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 45 | 20250515 | 174100 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 46 | 20250515 | 174000 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 47 | 20250515 | 173900 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 48 | 20250515 | 173800 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 49 | 20250515 | 173700 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 50 | 20250515 | 173600 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 51 | 20250515 | 173500 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 52 | 20250515 | 173400 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 53 | 20250515 | 173300 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 54 | 20250515 | 173200 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 55 | 20250515 | 173100 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 56 | 20250515 | 173000 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 57 | 20250515 | 172900 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 58 | 20250515 | 172800 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 59 | 20250515 | 172700 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 60 | 20250515 | 172600 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 61 | 20250515 | 172500 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 62 | 20250515 | 172400 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 11045 |
| 63 | 20250515 | 172300 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 64 | 20250515 | 172200 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 65 | 20250515 | 172100 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 66 | 20250515 | 172000 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 67 | 20250515 | 171900 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 68 | 20250515 | 171800 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 69 | 20250515 | 171700 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 70 | 20250515 | 171600 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 71 | 20250515 | 171500 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 72 | 20250515 | 171400 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 73 | 20250515 | 171300 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 74 | 20250515 | 171200 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 75 | 20250515 | 171100 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 76 | 20250515 | 171000 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 77 | 20250515 | 170900 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 78 | 20250515 | 170800 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 79 | 20250515 | 170700 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 80 | 20250515 | 170600 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 81 | 20250515 | 170500 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 82 | 20250515 | 170400 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 83 | 20250515 | 170300 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 84 | 20250515 | 170200 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 85 | 20250515 | 170100 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 86 | 20250515 | 170000 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 87 | 20250515 | 165900 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 88 | 20250515 | 165800 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 89 | 20250515 | 165700 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 90 | 20250515 | 165600 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 91 | 20250515 | 165500 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 92 | 20250515 | 165400 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 11045 |
| 93 | 20250515 | 165300 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 94 | 20250515 | 165200 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 95 | 20250515 | 165100 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 96 | 20250515 | 165000 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 97 | 20250515 | 164900 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 98 | 20250515 | 164800 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 99 | 20250515 | 164700 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 100 | 20250515 | 164600 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 101 | 20250515 | 164500 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 102 | 20250515 | 164400 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 103 | 20250515 | 164300 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 104 | 20250515 | 164200 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 105 | 20250515 | 164100 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 106 | 20250515 | 164000 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 107 | 20250515 | 163900 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 108 | 20250515 | 163800 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 109 | 20250515 | 163700 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 110 | 20250515 | 163600 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 111 | 20250515 | 163500 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 112 | 20250515 | 163400 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 113 | 20250515 | 163300 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 114 | 20250515 | 163200 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 115 | 20250515 | 163100 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 116 | 20250515 | 163000 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 117 | 20250515 | 162900 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 118 | 20250515 | 162800 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 119 | 20250515 | 162700 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 120 | 20250515 | 162600 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 121 | 20250515 | 162500 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 122 | 20250515 | 162400 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 11045 |
| 123 | 20250515 | 162300 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 124 | 20250515 | 162200 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 125 | 20250515 | 162100 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 126 | 20250515 | 162000 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 127 | 20250515 | 161900 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 128 | 20250515 | 161800 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 129 | 20250515 | 161700 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 130 | 20250515 | 161600 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 131 | 20250515 | 161500 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 132 | 20250515 | 161400 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 133 | 20250515 | 161300 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 134 | 20250515 | 161200 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 135 | 20250515 | 161100 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 136 | 20250515 | 161000 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 137 | 20250515 | 160900 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 138 | 20250515 | 160800 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 139 | 20250515 | 160700 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 140 | 20250515 | 160600 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 141 | 20250515 | 160500 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 142 | 20250515 | 160400 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 143 | 20250515 | 160300 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 144 | 20250515 | 160200 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 145 | 20250515 | 160100 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 146 | 20250515 | 160000 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 147 | 20250515 | 155900 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 148 | 20250515 | 155800 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 149 | 20250515 | 155700 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 150 | 20250515 | 155600 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 151 | 20250515 | 155500 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 152 | 20250515 | 155400 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 11045 |
| 153 | 20250515 | 155300 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 154 | 20250515 | 155200 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 155 | 20250515 | 155100 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 156 | 20250515 | 155000 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 157 | 20250515 | 154900 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 158 | 20250515 | 154800 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 159 | 20250515 | 154700 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 160 | 20250515 | 154600 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 161 | 20250515 | 154500 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 162 | 20250515 | 154400 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 163 | 20250515 | 154300 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 164 | 20250515 | 154200 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 165 | 20250515 | 154100 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 166 | 20250515 | 154000 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 167 | 20250515 | 153900 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 168 | 20250515 | 153800 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 169 | 20250515 | 153700 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 170 | 20250515 | 153600 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 171 | 20250515 | 153500 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 172 | 20250515 | 153400 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 173 | 20250515 | 153300 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 174 | 20250515 | 153200 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 175 | 20250515 | 153100 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 176 | 20250515 | 153000 | 2604285210 | 6750 | 6750 | 6750 | 6750 | 11045 |
| 177 | 20250515 | 152900 | 2529731460 | 6750 | 6750 | 6750 | 6750 | 0 |
| 178 | 20250515 | 152800 | 2529731460 | 6750 | 6750 | 6750 | 6750 | 0 |
| 179 | 20250515 | 152700 | 2529731460 | 6750 | 6750 | 6750 | 6750 | 0 |
| 180 | 20250515 | 152600 | 2529731460 | 6750 | 6750 | 6750 | 6750 | 0 |
| 181 | 20250515 | 152500 | 2529731460 | 6750 | 6750 | 6750 | 6750 | 0 |
| 182 | 20250515 | 152400 | 2529731460 | 6750 | 6750 | 6750 | 6750 | 0 |
| 183 | 20250515 | 152300 | 2529731460 | 6750 | 6750 | 6750 | 6750 | 0 |
| 184 | 20250515 | 152200 | 2529731460 | 6750 | 6750 | 6750 | 6750 | 0 |
| 185 | 20250515 | 152100 | 2529731460 | 6750 | 6750 | 6750 | 6750 | 0 |
| 186 | 20250515 | 152000 | 2529731460 | 6750 | 6750 | 6750 | 6750 | 0 |
| 187 | 20250515 | 151900 | 2529731460 | 6750 | 6740 | 6750 | 6740 | 966 |
| 188 | 20250515 | 151800 | 2523219230 | 6750 | 6760 | 6760 | 6750 | 2551 |
| 189 | 20250515 | 151700 | 2505997110 | 6760 | 6790 | 6790 | 6760 | 1996 |
| 190 | 20250515 | 151600 | 2492492940 | 6790 | 6790 | 6790 | 6790 | 231 |
| 191 | 20250515 | 151500 | 2490924450 | 6790 | 6780 | 6790 | 6780 | 116 |
| 192 | 20250515 | 151400 | 2490137080 | 6790 | 6790 | 6790 | 6780 | 184 |
| 193 | 20250515 | 151300 | 2488888410 | 6780 | 6790 | 6790 | 6780 | 1082 |
| 194 | 20250515 | 151200 | 2481551670 | 6790 | 6790 | 6795 | 6785 | 440 |
| 195 | 20250515 | 151100 | 2478564215 | 6795 | 6800 | 6800 | 6795 | 122 |
| 196 | 20250515 | 151000 | 2477734815 | 6800 | 6790 | 6800 | 6790 | 122 |
| 197 | 20250515 | 150900 | 2476905435 | 6800 | 6800 | 6800 | 6800 | 158 |
| 198 | 20250515 | 150800 | 2475831035 | 6800 | 6790 | 6800 | 6790 | 101 |
| 199 | 20250515 | 150700 | 2475144255 | 6800 | 6800 | 6800 | 6800 | 132 |
| 200 | 20250515 | 150600 | 2474246655 | 6800 | 6800 | 6800 | 6800 | 333 |
| 201 | 20250515 | 150500 | 2471982255 | 6800 | 6800 | 6800 | 6800 | 73 |
| 202 | 20250515 | 150400 | 2471485855 | 6800 | 6800 | 6800 | 6800 | 147 |
| 203 | 20250515 | 150300 | 2470486255 | 6800 | 6800 | 6800 | 6800 | 95 |
| 204 | 20250515 | 150200 | 2469840255 | 6800 | 6790 | 6800 | 6790 | 228 |
| 205 | 20250515 | 150100 | 2468291365 | 6790 | 6800 | 6800 | 6790 | 451 |
| 206 | 20250515 | 150000 | 2465228805 | 6790 | 6800 | 6800 | 6790 | 554 |
| 207 | 20250515 | 145900 | 2461465835 | 6790 | 6800 | 6800 | 6790 | 86 |
| 208 | 20250515 | 145800 | 2460881095 | 6800 | 6790 | 6800 | 6790 | 133 |
| 209 | 20250515 | 145700 | 2459976965 | 6800 | 6800 | 6800 | 6790 | 263 |
| 210 | 20250515 | 145600 | 2458189005 | 6800 | 6800 | 6800 | 6790 | 178 |
| 211 | 20250515 | 145500 | 2456978645 | 6800 | 6790 | 6800 | 6790 | 236 |
| 212 | 20250515 | 145400 | 2455375245 | 6790 | 6800 | 6800 | 6790 | 317 |
| 213 | 20250515 | 145300 | 2453221805 | 6790 | 6800 | 6800 | 6790 | 291 |
| 214 | 20250515 | 145200 | 2451245095 | 6800 | 6800 | 6800 | 6790 | 161 |
| 215 | 20250515 | 145100 | 2450150785 | 6790 | 6790 | 6790 | 6790 | 716 |
| 216 | 20250515 | 145000 | 2445289145 | 6790 | 6800 | 6800 | 6790 | 220 |
| 217 | 20250515 | 144900 | 2443794075 | 6800 | 6800 | 6800 | 6790 | 727 |
| 218 | 20250515 | 144800 | 2438855645 | 6800 | 6800 | 6800 | 6800 | 171 |
| 219 | 20250515 | 144700 | 2437692845 | 6800 | 6800 | 6800 | 6790 | 351 |
| 220 | 20250515 | 144600 | 2435307275 | 6800 | 6810 | 6810 | 6800 | 525 |
| 221 | 20250515 | 144500 | 2431736255 | 6810 | 6810 | 6810 | 6800 | 465 |
| 222 | 20250515 | 144400 | 2428570345 | 6810 | 6810 | 6810 | 6810 | 150 |
| 223 | 20250515 | 144300 | 2427548845 | 6810 | 6810 | 6810 | 6810 | 488 |
| 224 | 20250515 | 144200 | 2424225565 | 6810 | 6810 | 6810 | 6810 | 171 |
| 225 | 20250515 | 144100 | 2423061055 | 6810 | 6810 | 6810 | 6800 | 226 |
| 226 | 20250515 | 144000 | 2421522095 | 6810 | 6800 | 6840 | 6800 | 670 |
| 227 | 20250515 | 143900 | 2416957535 | 6800 | 6810 | 6810 | 6800 | 334 |
| 228 | 20250515 | 143800 | 2414684335 | 6810 | 6810 | 6810 | 6800 | 197 |
| 229 | 20250515 | 143700 | 2413342865 | 6810 | 6810 | 6810 | 6800 | 895 |
| 230 | 20250515 | 143600 | 2407254695 | 6810 | 6810 | 6820 | 6800 | 240 |
| 231 | 20250515 | 143500 | 2405620185 | 6820 | 6840 | 6840 | 6820 | 1122 |
| 232 | 20250515 | 143400 | 2397963525 | 6820 | 6840 | 6850 | 6820 | 1949 |
| 233 | 20250515 | 143300 | 2384638725 | 6830 | 6840 | 6840 | 6830 | 563 |
| 234 | 20250515 | 143200 | 2380790515 | 6840 | 6840 | 6840 | 6830 | 137 |
| 235 | 20250515 | 143100 | 2379853525 | 6830 | 6840 | 6840 | 6830 | 456 |
| 236 | 20250515 | 143000 | 2376736715 | 6840 | 6830 | 6840 | 6830 | 307 |
| 237 | 20250515 | 142900 | 2374639675 | 6810 | 6830 | 6830 | 6810 | 2233 |
| 238 | 20250515 | 142800 | 2359409845 | 6830 | 6820 | 6830 | 6820 | 736 |
| 239 | 20250515 | 142700 | 2354388835 | 6830 | 6830 | 6830 | 6820 | 220 |
| 240 | 20250515 | 142600 | 2352886245 | 6830 | 6830 | 6830 | 6830 | 232 |
| 241 | 20250515 | 142500 | 2351301685 | 6830 | 6840 | 6840 | 6830 | 1312 |
| 242 | 20250515 | 142400 | 2342338825 | 6840 | 6840 | 6840 | 6830 | 471 |
| 243 | 20250515 | 142300 | 2339120195 | 6840 | 6840 | 6840 | 6840 | 208 |
| 244 | 20250515 | 142200 | 2337697475 | 6840 | 6840 | 6840 | 6830 | 421 |
| 245 | 20250515 | 142100 | 2334820305 | 6840 | 6850 | 6850 | 6840 | 1002 |
| 246 | 20250515 | 142000 | 2327965315 | 6850 | 6850 | 6850 | 6850 | 198 |
| 247 | 20250515 | 141900 | 2326609015 | 6850 | 6850 | 6850 | 6850 | 393 |
| 248 | 20250515 | 141800 | 2323916965 | 6850 | 6850 | 6850 | 6850 | 174 |
| 249 | 20250515 | 141700 | 2322725065 | 6850 | 6850 | 6850 | 6830 | 494 |
| 250 | 20250515 | 141600 | 2319345785 | 6840 | 6850 | 6850 | 6840 | 560 |
| 251 | 20250515 | 141500 | 2315514345 | 6850 | 6840 | 6850 | 6830 | 1156 |
| 252 | 20250515 | 141400 | 2307606225 | 6840 | 6840 | 6840 | 6840 | 148 |
| 253 | 20250515 | 141300 | 2306593905 | 6830 | 6840 | 6850 | 6830 | 370 |
| 254 | 20250515 | 141200 | 2304063665 | 6840 | 6850 | 6850 | 6840 | 1760 |
| 255 | 20250515 | 141100 | 2292024345 | 6850 | 6850 | 6850 | 6850 | 241 |
| 256 | 20250515 | 141000 | 2290373495 | 6850 | 6840 | 6850 | 6840 | 483 |
| 257 | 20250515 | 140900 | 2287068195 | 6850 | 6850 | 6850 | 6850 | 219 |
| 258 | 20250515 | 140800 | 2285568045 | 6850 | 6850 | 6850 | 6840 | 577 |
| 259 | 20250515 | 140700 | 2281618595 | 6850 | 6860 | 6860 | 6840 | 549 |
| 260 | 20250515 | 140600 | 2277860875 | 6850 | 6860 | 6860 | 6850 | 345 |
| 261 | 20250515 | 140500 | 2275495635 | 6860 | 6860 | 6860 | 6850 | 278 |
| 262 | 20250515 | 140400 | 2273589255 | 6850 | 6870 | 6870 | 6850 | 968 |
| 263 | 20250515 | 140300 | 2266954955 | 6870 | 6870 | 6870 | 6860 | 931 |
| 264 | 20250515 | 140200 | 2260563715 | 6870 | 6870 | 6870 | 6870 | 189 |
| 265 | 20250515 | 140100 | 2259265285 | 6870 | 6860 | 6870 | 6860 | 221 |
| 266 | 20250515 | 140000 | 2257748695 | 6860 | 6870 | 6870 | 6850 | 515 |
| 267 | 20250515 | 135900 | 2254215855 | 6870 | 6870 | 6870 | 6850 | 617 |
| 268 | 20250515 | 135800 | 2249985675 | 6860 | 6880 | 6890 | 6860 | 1412 |
| 269 | 20250515 | 135700 | 2240292425 | 6870 | 6880 | 6880 | 6870 | 252 |
| 270 | 20250515 | 135600 | 2238559135 | 6880 | 6870 | 6880 | 6870 | 132 |
| 271 | 20250515 | 135500 | 2237651895 | 6880 | 6880 | 6880 | 6870 | 533 |
| 272 | 20250515 | 135400 | 2233988015 | 6880 | 6880 | 6880 | 6860 | 1302 |
| 273 | 20250515 | 135300 | 2225045685 | 6880 | 6880 | 6880 | 6880 | 887 |
| 274 | 20250515 | 135200 | 2218943125 | 6880 | 6870 | 6880 | 6860 | 807 |
| 275 | 20250515 | 135100 | 2213400355 | 6880 | 6880 | 6880 | 6860 | 522 |
| 276 | 20250515 | 135000 | 2209815845 | 6870 | 6890 | 6890 | 6860 | 1033 |
| 277 | 20250515 | 134900 | 2202711345 | 6880 | 6880 | 6880 | 6870 | 699 |
| 278 | 20250515 | 134800 | 2197902865 | 6860 | 6880 | 6890 | 6860 | 2269 |
| 279 | 20250515 | 134700 | 2182304525 | 6870 | 6880 | 6880 | 6870 | 831 |
| 280 | 20250515 | 134600 | 2176590985 | 6880 | 6860 | 6880 | 6860 | 621 |
| 281 | 20250515 | 134500 | 2172328165 | 6880 | 6870 | 6880 | 6860 | 1670 |
| 282 | 20250515 | 134400 | 2160850845 | 6870 | 6870 | 6870 | 6850 | 1657 |
| 283 | 20250515 | 134300 | 2149476315 | 6860 | 6880 | 6890 | 6860 | 2673 |
| 284 | 20250515 | 134200 | 2131100385 | 6870 | 6870 | 6890 | 6870 | 10159 |
| 285 | 20250515 | 134100 | 2061212845 | 6860 | 6870 | 6880 | 6860 | 1445 |
| 286 | 20250515 | 134000 | 2051289435 | 6860 | 6860 | 6860 | 6840 | 5819 |
| 287 | 20250515 | 133900 | 2011408985 | 6860 | 6860 | 6870 | 6850 | 2129 |
| 288 | 20250515 | 133800 | 1996803185 | 6850 | 6880 | 6900 | 6850 | 25873 |
| 289 | 20250515 | 133700 | 1818715395 | 6880 | 6860 | 6880 | 6850 | 7095 |
| 290 | 20250515 | 133600 | 1770005375 | 6850 | 6850 | 6870 | 6850 | 16080 |
| 291 | 20250515 | 133500 | 1659749005 | 6850 | 6840 | 6860 | 6840 | 4074 |
| 292 | 20250515 | 133400 | 1631851445 | 6840 | 6840 | 6840 | 6840 | 332 |
| 293 | 20250515 | 133300 | 1629580565 | 6830 | 6840 | 6840 | 6830 | 438 |
| 294 | 20250515 | 133200 | 1626584905 | 6830 | 6850 | 6850 | 6830 | 294 |
| 295 | 20250515 | 133100 | 1624572215 | 6850 | 6850 | 6850 | 6840 | 804 |
| 296 | 20250515 | 133000 | 1619070055 | 6840 | 6850 | 6850 | 6840 | 442 |
| 297 | 20250515 | 132900 | 1616042455 | 6850 | 6840 | 6850 | 6840 | 5708 |
| 298 | 20250515 | 132800 | 1576950485 | 6840 | 6840 | 6840 | 6830 | 550 |
| 299 | 20250515 | 132700 | 1573189475 | 6840 | 6840 | 6840 | 6840 | 391 |
| 300 | 20250515 | 132600 | 1570515035 | 6840 | 6840 | 6840 | 6840 | 216 |
| 301 | 20250515 | 132500 | 1569037595 | 6840 | 6830 | 6840 | 6830 | 396 |
| 302 | 20250515 | 132400 | 1566330925 | 6830 | 6830 | 6830 | 6830 | 351 |
| 303 | 20250515 | 132300 | 1563933595 | 6830 | 6840 | 6840 | 6810 | 2604 |
| 304 | 20250515 | 132200 | 1546162125 | 6840 | 6840 | 6840 | 6840 | 351 |
| 305 | 20250515 | 132100 | 1543761285 | 6830 | 6840 | 6840 | 6830 | 394 |
| 306 | 20250515 | 132000 | 1541066335 | 6840 | 6840 | 6840 | 6830 | 265 |
| 307 | 20250515 | 131900 | 1539254235 | 6830 | 6840 | 6840 | 6820 | 696 |
| 308 | 20250515 | 131800 | 1534499185 | 6820 | 6840 | 6840 | 6820 | 1277 |
| 309 | 20250515 | 131700 | 1525777005 | 6840 | 6840 | 6840 | 6830 | 486 |
| 310 | 20250515 | 131600 | 1522452775 | 6830 | 6840 | 6840 | 6830 | 333 |
| 311 | 20250515 | 131500 | 1520175065 | 6830 | 6840 | 6840 | 6830 | 329 |
| 312 | 20250515 | 131400 | 1517924725 | 6840 | 6840 | 6840 | 6840 | 1298 |
| 313 | 20250515 | 131300 | 1509046405 | 6840 | 6830 | 6840 | 6830 | 355 |
| 314 | 20250515 | 131200 | 1506618245 | 6830 | 6840 | 6840 | 6830 | 564 |
| 315 | 20250515 | 131100 | 1502764135 | 6840 | 6840 | 6840 | 6840 | 412 |
| 316 | 20250515 | 131000 | 1499946055 | 6840 | 6840 | 6840 | 6830 | 377 |
| 317 | 20250515 | 130900 | 1497367825 | 6830 | 6840 | 6840 | 6830 | 668 |
| 318 | 20250515 | 130800 | 1492802205 | 6840 | 6830 | 6840 | 6830 | 352 |
| 319 | 20250515 | 130700 | 1490395175 | 6830 | 6840 | 6840 | 6830 | 501 |
| 320 | 20250515 | 130600 | 1486970785 | 6840 | 6830 | 6840 | 6830 | 216 |
| 321 | 20250515 | 130500 | 1485493355 | 6830 | 6830 | 6840 | 6820 | 816 |
| 322 | 20250515 | 130400 | 1479922115 | 6830 | 6840 | 6840 | 6830 | 444 |
| 323 | 20250515 | 130300 | 1476886275 | 6840 | 6840 | 6840 | 6820 | 562 |
| 324 | 20250515 | 130200 | 1473049605 | 6840 | 6830 | 6840 | 6830 | 350 |
| 325 | 20250515 | 130100 | 1470656795 | 6830 | 6830 | 6830 | 6830 | 394 |
| 326 | 20250515 | 130000 | 1467965775 | 6830 | 6820 | 6830 | 6820 | 651 |
| 327 | 20250515 | 125900 | 1463523555 | 6840 | 6830 | 6840 | 6830 | 485 |
| 328 | 20250515 | 125800 | 1460209005 | 6830 | 6830 | 6830 | 6820 | 372 |
| 329 | 20250515 | 125700 | 1457668325 | 6830 | 6840 | 6840 | 6830 | 737 |
| 330 | 20250515 | 125600 | 1452631325 | 6830 | 6820 | 6830 | 6820 | 345 |
| 331 | 20250515 | 125500 | 1450275975 | 6830 | 6830 | 6830 | 6810 | 661 |
| 332 | 20250515 | 125400 | 1445763295 | 6820 | 6820 | 6830 | 6820 | 847 |
| 333 | 20250515 | 125300 | 1439981645 | 6820 | 6810 | 6820 | 6810 | 477 |
| 334 | 20250515 | 125200 | 1436729525 | 6810 | 6810 | 6810 | 6810 | 389 |
| 335 | 20250515 | 125100 | 1434080435 | 6810 | 6800 | 6810 | 6800 | 877 |
| 336 | 20250515 | 125000 | 1428115235 | 6790 | 6790 | 6790 | 6790 | 273 |
| 337 | 20250515 | 124900 | 1426261565 | 6790 | 6800 | 6800 | 6790 | 413 |
| 338 | 20250515 | 124800 | 1423456595 | 6790 | 6810 | 6810 | 6785 | 1319 |
| 339 | 20250515 | 124700 | 1414498885 | 6810 | 6810 | 6810 | 6810 | 120 |
| 340 | 20250515 | 124600 | 1413681685 | 6810 | 6810 | 6810 | 6810 | 84 |
| 341 | 20250515 | 124500 | 1413109645 | 6810 | 6810 | 6810 | 6810 | 120 |
| 342 | 20250515 | 124400 | 1412292445 | 6800 | 6810 | 6810 | 6800 | 202 |
| 343 | 20250515 | 124300 | 1410917355 | 6810 | 6810 | 6810 | 6810 | 120 |
| 344 | 20250515 | 124200 | 1410100155 | 6810 | 6800 | 6810 | 6800 | 306 |
| 345 | 20250515 | 124100 | 1408019045 | 6800 | 6810 | 6810 | 6800 | 230 |
| 346 | 20250515 | 124000 | 1406453745 | 6800 | 6810 | 6810 | 6800 | 165 |
| 347 | 20250515 | 123900 | 1405330955 | 6810 | 6810 | 6810 | 6810 | 140 |
| 348 | 20250515 | 123800 | 1404377555 | 6800 | 6810 | 6810 | 6800 | 636 |
| 349 | 20250515 | 123700 | 1400051395 | 6810 | 6810 | 6810 | 6810 | 356 |
| 350 | 20250515 | 123600 | 1397627035 | 6810 | 6810 | 6810 | 6810 | 296 |
| 351 | 20250515 | 123500 | 1395611275 | 6810 | 6810 | 6810 | 6810 | 210 |
| 352 | 20250515 | 123400 | 1394181175 | 6810 | 6810 | 6810 | 6810 | 70 |
| 353 | 20250515 | 123300 | 1393704475 | 6810 | 6810 | 6810 | 6810 | 387 |
| 354 | 20250515 | 123200 | 1391069005 | 6810 | 6810 | 6810 | 6810 | 62 |
| 355 | 20250515 | 123100 | 1390646785 | 6810 | 6810 | 6810 | 6800 | 168 |
| 356 | 20250515 | 123000 | 1389502975 | 6810 | 6810 | 6810 | 6810 | 60 |
| 357 | 20250515 | 122900 | 1389094375 | 6810 | 6810 | 6810 | 6810 | 139 |
| 358 | 20250515 | 122800 | 1388147785 | 6800 | 6810 | 6820 | 6800 | 82 |
| 359 | 20250515 | 122700 | 1387588765 | 6820 | 6830 | 6830 | 6810 | 727 |
| 360 | 20250515 | 122600 | 1382634925 | 6830 | 6830 | 6830 | 6830 | 79 |
| 361 | 20250515 | 122500 | 1382095355 | 6830 | 6830 | 6830 | 6830 | 120 |
| 362 | 20250515 | 122400 | 1381275755 | 6830 | 6840 | 6840 | 6820 | 1608 |
| 363 | 20250515 | 122300 | 1370307515 | 6840 | 6840 | 6840 | 6820 | 289 |
| 364 | 20250515 | 122200 | 1368334105 | 6840 | 6830 | 6840 | 6830 | 102 |
| 365 | 20250515 | 122100 | 1367636655 | 6840 | 6850 | 6850 | 6830 | 620 |
| 366 | 20250515 | 122000 | 1363400255 | 6840 | 6840 | 6850 | 6830 | 271 |
| 367 | 20250515 | 121900 | 1361546965 | 6850 | 6850 | 6850 | 6850 | 139 |
| 368 | 20250515 | 121800 | 1360594815 | 6850 | 6830 | 6850 | 6830 | 108 |
| 369 | 20250515 | 121700 | 1359855955 | 6840 | 6850 | 6850 | 6840 | 151 |
| 370 | 20250515 | 121600 | 1358821905 | 6840 | 6830 | 6840 | 6830 | 176 |
| 371 | 20250515 | 121500 | 1357618795 | 6840 | 6850 | 6850 | 6840 | 685 |
| 372 | 20250515 | 121400 | 1352931975 | 6840 | 6850 | 6850 | 6840 | 933 |
| 373 | 20250515 | 121300 | 1346549655 | 6850 | 6840 | 6850 | 6840 | 187 |
| 374 | 20250515 | 121200 | 1345269975 | 6840 | 6840 | 6850 | 6840 | 5689 |
| 375 | 20250515 | 121100 | 1306353435 | 6850 | 6850 | 6850 | 6840 | 179 |
| 376 | 20250515 | 121000 | 1305127525 | 6850 | 6840 | 6850 | 6840 | 204 |
| 377 | 20250515 | 120900 | 1303731565 | 6850 | 6850 | 6850 | 6840 | 1281 |
| 378 | 20250515 | 120800 | 1294968125 | 6840 | 6850 | 6850 | 6840 | 347 |
| 379 | 20250515 | 120700 | 1292591275 | 6850 | 6840 | 6850 | 6840 | 982 |
| 380 | 20250515 | 120600 | 1285873755 | 6840 | 6830 | 6840 | 6830 | 139 |
| 381 | 20250515 | 120500 | 1284923575 | 6840 | 6840 | 6840 | 6840 | 120 |
| 382 | 20250515 | 120400 | 1284102775 | 6830 | 6835 | 6840 | 6830 | 1287 |
| 383 | 20250515 | 120300 | 1275311750 | 6840 | 6840 | 6840 | 6840 | 120 |
| 384 | 20250515 | 120200 | 1274490950 | 6840 | 6840 | 6840 | 6840 | 110 |
| 385 | 20250515 | 120100 | 1273738550 | 6840 | 6840 | 6840 | 6840 | 238 |
| 386 | 20250515 | 120000 | 1272110630 | 6840 | 6840 | 6840 | 6840 | 109 |
| 387 | 20250515 | 115900 | 1271365070 | 6840 | 6840 | 6840 | 6840 | 255 |
| 388 | 20250515 | 115800 | 1269620870 | 6840 | 6840 | 6840 | 6840 | 60 |
| 389 | 20250515 | 115700 | 1269210470 | 6840 | 6840 | 6840 | 6835 | 432 |
| 390 | 20250515 | 115600 | 1266255840 | 6840 | 6840 | 6840 | 6840 | 60 |
| 391 | 20250515 | 115500 | 1265845440 | 6830 | 6840 | 6840 | 6830 | 290 |
| 392 | 20250515 | 115400 | 1263863340 | 6840 | 6835 | 6850 | 6830 | 8153 |
| 393 | 20250515 | 115300 | 1208089045 | 6840 | 6840 | 6840 | 6830 | 300 |
| 394 | 20250515 | 115200 | 1206038230 | 6830 | 6830 | 6830 | 6830 | 35 |
| 395 | 20250515 | 115100 | 1205799180 | 6840 | 6840 | 6840 | 6830 | 643 |
| 396 | 20250515 | 115000 | 1201405090 | 6840 | 6830 | 6840 | 6830 | 690 |
| 397 | 20250515 | 114900 | 1196689000 | 6830 | 6830 | 6830 | 6820 | 4980 |
| 398 | 20250515 | 114800 | 1162675610 | 6820 | 6830 | 6830 | 6820 | 647 |
| 399 | 20250515 | 114700 | 1158262170 | 6830 | 6830 | 6830 | 6830 | 120 |
| 400 | 20250515 | 114600 | 1157442570 | 6820 | 6820 | 6830 | 6820 | 112 |
| 401 | 20250515 | 114500 | 1156678540 | 6820 | 6830 | 6830 | 6820 | 203 |
| 402 | 20250515 | 114400 | 1155292880 | 6830 | 6830 | 6830 | 6820 | 105 |
| 403 | 20250515 | 114300 | 1154575970 | 6830 | 6830 | 6830 | 6830 | 120 |
| 404 | 20250515 | 114200 | 1153756370 | 6830 | 6820 | 6830 | 6820 | 206 |
| 405 | 20250515 | 114100 | 1152349660 | 6820 | 6830 | 6830 | 6820 | 233 |
| 406 | 20250515 | 114000 | 1150759100 | 6830 | 6830 | 6830 | 6820 | 123 |
| 407 | 20250515 | 113900 | 1149919380 | 6830 | 6830 | 6830 | 6820 | 141 |
| 408 | 20250515 | 113800 | 1148956360 | 6830 | 6830 | 6830 | 6820 | 231 |
| 409 | 20250515 | 113700 | 1147379630 | 6830 | 6830 | 6830 | 6820 | 1146 |
| 410 | 20250515 | 113600 | 1139554600 | 6830 | 6830 | 6830 | 6830 | 316 |
| 411 | 20250515 | 113500 | 1137396320 | 6830 | 6830 | 6830 | 6830 | 140 |
| 412 | 20250515 | 113400 | 1136440120 | 6830 | 6830 | 6830 | 6830 | 576 |
| 413 | 20250515 | 113300 | 1132506040 | 6830 | 6830 | 6830 | 6830 | 197 |
| 414 | 20250515 | 113200 | 1131160530 | 6830 | 6830 | 6830 | 6830 | 60 |
| 415 | 20250515 | 113100 | 1130750730 | 6820 | 6820 | 6820 | 6820 | 1378 |
| 416 | 20250515 | 113000 | 1121352770 | 6820 | 6820 | 6820 | 6820 | 80 |
| 417 | 20250515 | 112900 | 1120807170 | 6820 | 6820 | 6820 | 6820 | 120 |
| 418 | 20250515 | 112800 | 1119988770 | 6820 | 6820 | 6820 | 6820 | 190 |
| 419 | 20250515 | 112700 | 1118692970 | 6820 | 6810 | 6820 | 6810 | 167 |
| 420 | 20250515 | 112600 | 1117555100 | 6810 | 6810 | 6820 | 6810 | 238 |
| 421 | 20250515 | 112500 | 1115934050 | 6810 | 6810 | 6810 | 6810 | 130 |
| 422 | 20250515 | 112400 | 1115048750 | 6810 | 6820 | 6820 | 6810 | 1264 |
| 423 | 20250515 | 112300 | 1106430310 | 6810 | 6800 | 6810 | 6800 | 597 |
| 424 | 20250515 | 112200 | 1102364840 | 6800 | 6800 | 6810 | 6800 | 246 |
| 425 | 20250515 | 112100 | 1100691830 | 6800 | 6800 | 6810 | 6800 | 3788 |
| 426 | 20250515 | 112000 | 1074930450 | 6800 | 6800 | 6800 | 6800 | 203 |
| 427 | 20250515 | 111900 | 1073550050 | 6800 | 6800 | 6800 | 6800 | 174 |
| 428 | 20250515 | 111800 | 1072366850 | 6800 | 6800 | 6800 | 6800 | 90 |
| 429 | 20250515 | 111700 | 1071754850 | 6800 | 6800 | 6800 | 6800 | 389 |
| 430 | 20250515 | 111600 | 1069109650 | 6800 | 6800 | 6800 | 6790 | 142 |
| 431 | 20250515 | 111500 | 1068144500 | 6790 | 6800 | 6800 | 6790 | 358 |
| 432 | 20250515 | 111400 | 1065711990 | 6800 | 6800 | 6800 | 6800 | 65 |
| 433 | 20250515 | 111300 | 1065269990 | 6800 | 6800 | 6800 | 6800 | 141 |
| 434 | 20250515 | 111200 | 1064311190 | 6800 | 6800 | 6800 | 6800 | 217 |
| 435 | 20250515 | 111100 | 1062835590 | 6800 | 6800 | 6800 | 6790 | 162 |
| 436 | 20250515 | 111000 | 1061734190 | 6800 | 6800 | 6800 | 6790 | 84 |
| 437 | 20250515 | 110900 | 1061163040 | 6800 | 6800 | 6800 | 6790 | 561 |
| 438 | 20250515 | 110800 | 1057352650 | 6800 | 6800 | 6800 | 6800 | 60 |
| 439 | 20250515 | 110700 | 1056944650 | 6800 | 6790 | 6800 | 6790 | 146 |
| 440 | 20250515 | 110600 | 1055951940 | 6790 | 6800 | 6800 | 6790 | 254 |
| 441 | 20250515 | 110500 | 1054225990 | 6800 | 6800 | 6800 | 6790 | 121 |
| 442 | 20250515 | 110400 | 1053403200 | 6800 | 6800 | 6800 | 6800 | 60 |
| 443 | 20250515 | 110300 | 1052995200 | 6780 | 6800 | 6800 | 6780 | 179 |
| 444 | 20250515 | 110200 | 1051778080 | 6790 | 6800 | 6800 | 6790 | 1996 |
| 445 | 20250515 | 110100 | 1038222820 | 6800 | 6800 | 6810 | 6800 | 987 |
| 446 | 20250515 | 110000 | 1031510590 | 6800 | 6800 | 6800 | 6800 | 286 |
| 447 | 20250515 | 105900 | 1029565790 | 6800 | 6800 | 6800 | 6800 | 173 |
| 448 | 20250515 | 105800 | 1028389390 | 6800 | 6800 | 6800 | 6800 | 74 |
| 449 | 20250515 | 105700 | 1027886190 | 6790 | 6800 | 6800 | 6790 | 220 |
| 450 | 20250515 | 105600 | 1026390990 | 6790 | 6790 | 6790 | 6790 | 81 |
| 451 | 20250515 | 105500 | 1025841000 | 6790 | 6790 | 6790 | 6780 | 503 |
| 452 | 20250515 | 105400 | 1022425940 | 6790 | 6790 | 6790 | 6790 | 60 |
| 453 | 20250515 | 105300 | 1022018540 | 6780 | 6790 | 6790 | 6780 | 125 |
| 454 | 20250515 | 105200 | 1021169850 | 6790 | 6780 | 6790 | 6770 | 2044 |
| 455 | 20250515 | 105100 | 1007310680 | 6790 | 6790 | 6790 | 6780 | 161 |
| 456 | 20250515 | 105000 | 1006217710 | 6790 | 6790 | 6790 | 6790 | 201 |
| 457 | 20250515 | 104900 | 1004852920 | 6790 | 6790 | 6790 | 6770 | 520 |
| 458 | 20250515 | 104800 | 1001330070 | 6790 | 6790 | 6790 | 6790 | 149 |
| 459 | 20250515 | 104700 | 1000318360 | 6790 | 6790 | 6790 | 6790 | 130 |
| 460 | 20250515 | 104600 | 999435660 | 6790 | 6790 | 6790 | 6790 | 60 |
| 461 | 20250515 | 104500 | 999028260 | 6780 | 6790 | 6790 | 6770 | 809 |
| 462 | 20250515 | 104400 | 993547340 | 6780 | 6780 | 6780 | 6780 | 281 |
| 463 | 20250515 | 104300 | 991642160 | 6780 | 6780 | 6780 | 6780 | 121 |
| 464 | 20250515 | 104200 | 990821780 | 6780 | 6790 | 6800 | 6780 | 1858 |
| 465 | 20250515 | 104100 | 978214380 | 6790 | 6800 | 6800 | 6790 | 826 |
| 466 | 20250515 | 104000 | 972604640 | 6800 | 6800 | 6800 | 6800 | 79 |
| 467 | 20250515 | 103900 | 972067440 | 6800 | 6810 | 6810 | 6800 | 273 |
| 468 | 20250515 | 103800 | 970210240 | 6810 | 6800 | 6810 | 6800 | 3134 |
| 469 | 20250515 | 103700 | 948868400 | 6810 | 6810 | 6810 | 6800 | 160 |
| 470 | 20250515 | 103600 | 947779010 | 6810 | 6810 | 6810 | 6800 | 141 |
| 471 | 20250515 | 103500 | 946819600 | 6800 | 6810 | 6810 | 6800 | 252 |
| 472 | 20250515 | 103400 | 945104480 | 6800 | 6810 | 6810 | 6800 | 67 |
| 473 | 20250515 | 103300 | 944648280 | 6810 | 6810 | 6810 | 6800 | 129 |
| 474 | 20250515 | 103200 | 943769880 | 6790 | 6810 | 6810 | 6790 | 1247 |
| 475 | 20250515 | 103100 | 935283290 | 6820 | 6820 | 6820 | 6820 | 190 |
| 476 | 20250515 | 103000 | 933987490 | 6820 | 6810 | 6820 | 6810 | 684 |
| 477 | 20250515 | 102900 | 929329440 | 6810 | 6800 | 6810 | 6800 | 1858 |
| 478 | 20250515 | 102800 | 916693110 | 6800 | 6790 | 6800 | 6790 | 100 |
| 479 | 20250515 | 102700 | 916013310 | 6800 | 6800 | 6800 | 6790 | 677 |
| 480 | 20250515 | 102600 | 911415190 | 6800 | 6800 | 6800 | 6800 | 114 |
| 481 | 20250515 | 102500 | 910639990 | 6800 | 6810 | 6810 | 6800 | 304 |
| 482 | 20250515 | 102400 | 908571590 | 6820 | 6820 | 6820 | 6800 | 704 |
| 483 | 20250515 | 102300 | 903778010 | 6820 | 6770 | 6820 | 6770 | 8557 |
| 484 | 20250515 | 102200 | 845588975 | 6770 | 6770 | 6780 | 6760 | 1802 |
| 485 | 20250515 | 102100 | 833383265 | 6760 | 6780 | 6780 | 6760 | 3997 |
| 486 | 20250515 | 102000 | 806313525 | 6770 | 6800 | 6800 | 6770 | 1936 |
| 487 | 20250515 | 101900 | 793168765 | 6800 | 6810 | 6810 | 6800 | 762 |
| 488 | 20250515 | 101800 | 787985765 | 6810 | 6810 | 6810 | 6800 | 890 |
| 489 | 20250515 | 101700 | 781932865 | 6810 | 6810 | 6810 | 6810 | 158 |
| 490 | 20250515 | 101600 | 780856885 | 6810 | 6810 | 6810 | 6810 | 60 |
| 491 | 20250515 | 101500 | 780448285 | 6810 | 6810 | 6810 | 6800 | 141 |
| 492 | 20250515 | 101400 | 779488095 | 6800 | 6800 | 6810 | 6800 | 578 |
| 493 | 20250515 | 101300 | 775557095 | 6810 | 6810 | 6810 | 6810 | 1178 |
| 494 | 20250515 | 101200 | 767534915 | 6810 | 6810 | 6810 | 6810 | 60 |
| 495 | 20250515 | 101100 | 767126315 | 6810 | 6810 | 6810 | 6800 | 930 |
| 496 | 20250515 | 101000 | 760800865 | 6800 | 6800 | 6800 | 6790 | 1380 |
| 497 | 20250515 | 100900 | 751424275 | 6800 | 6795 | 6800 | 6790 | 699 |
| 498 | 20250515 | 100800 | 746676600 | 6790 | 6805 | 6805 | 6790 | 665 |
| 499 | 20250515 | 100700 | 742155015 | 6805 | 6805 | 6805 | 6805 | 120 |
| 500 | 20250515 | 100600 | 741338415 | 6800 | 6810 | 6810 | 6790 | 1313 |
| 501 | 20250515 | 100500 | 732406435 | 6810 | 6810 | 6810 | 6800 | 815 |
| 502 | 20250515 | 100400 | 726858485 | 6800 | 6790 | 6800 | 6790 | 124 |
| 503 | 20250515 | 100300 | 726015305 | 6790 | 6800 | 6800 | 6790 | 124 |
| 504 | 20250515 | 100200 | 725172125 | 6800 | 6800 | 6800 | 6800 | 85 |
| 505 | 20250515 | 100100 | 724594125 | 6790 | 6800 | 6800 | 6790 | 145 |
| 506 | 20250515 | 100000 | 723608345 | 6790 | 6780 | 6800 | 6770 | 3863 |
| 507 | 20250515 | 095900 | 697385935 | 6790 | 6810 | 6810 | 6780 | 1725 |
| 508 | 20250515 | 095800 | 685681495 | 6800 | 6790 | 6810 | 6790 | 210 |
| 509 | 20250515 | 095700 | 684253895 | 6810 | 6820 | 6820 | 6800 | 2128 |
| 510 | 20250515 | 095600 | 669774375 | 6800 | 6790 | 6820 | 6790 | 2794 |
| 511 | 20250515 | 095500 | 650796605 | 6810 | 6810 | 6810 | 6800 | 1222 |
| 512 | 20250515 | 095400 | 642483185 | 6810 | 6810 | 6820 | 6810 | 559 |
| 513 | 20250515 | 095300 | 638675505 | 6810 | 6800 | 6820 | 6800 | 740 |
| 514 | 20250515 | 095200 | 633636945 | 6810 | 6810 | 6810 | 6810 | 72 |
| 515 | 20250515 | 095100 | 633146625 | 6810 | 6820 | 6820 | 6800 | 663 |
| 516 | 20250515 | 095000 | 628630695 | 6810 | 6810 | 6820 | 6810 | 98 |
| 517 | 20250515 | 094900 | 627962525 | 6820 | 6830 | 6830 | 6820 | 660 |
| 518 | 20250515 | 094800 | 623460725 | 6820 | 6820 | 6830 | 6820 | 83 |
| 519 | 20250515 | 094700 | 622894065 | 6820 | 6840 | 6840 | 6820 | 324 |
| 520 | 20250515 | 094600 | 620682575 | 6830 | 6830 | 6840 | 6830 | 230 |
| 521 | 20250515 | 094500 | 619110595 | 6840 | 6820 | 6840 | 6820 | 338 |
| 522 | 20250515 | 094400 | 616802135 | 6820 | 6820 | 6830 | 6810 | 1561 |
| 523 | 20250515 | 094300 | 606165695 | 6840 | 6820 | 6840 | 6800 | 1215 |
| 524 | 20250515 | 094200 | 597873245 | 6820 | 6800 | 6830 | 6800 | 958 |
| 525 | 20250515 | 094100 | 591347575 | 6800 | 6820 | 6820 | 6790 | 685 |
| 526 | 20250515 | 094000 | 586691135 | 6820 | 6810 | 6820 | 6810 | 109 |
| 527 | 20250515 | 093900 | 585948825 | 6790 | 6790 | 6810 | 6790 | 1979 |
| 528 | 20250515 | 093800 | 572508565 | 6780 | 6790 | 6800 | 6780 | 996 |
| 529 | 20250515 | 093700 | 565751155 | 6790 | 6800 | 6800 | 6790 | 290 |
| 530 | 20250515 | 093600 | 563780655 | 6800 | 6820 | 6820 | 6790 | 2419 |
| 531 | 20250515 | 093500 | 547327320 | 6830 | 6840 | 6840 | 6820 | 325 |
| 532 | 20250515 | 093400 | 545105740 | 6840 | 6870 | 6870 | 6820 | 4030 |
| 533 | 20250515 | 093300 | 517537950 | 6870 | 6860 | 6870 | 6850 | 1465 |
| 534 | 20250515 | 093200 | 507486995 | 6850 | 6860 | 6880 | 6850 | 9014 |
| 535 | 20250515 | 093100 | 445563455 | 6870 | 6860 | 6870 | 6850 | 3507 |
| 536 | 20250515 | 093000 | 421516985 | 6850 | 6840 | 6870 | 6830 | 6470 |
| 537 | 20250515 | 092900 | 377225205 | 6840 | 6830 | 6840 | 6820 | 3133 |
| 538 | 20250515 | 092800 | 355839845 | 6830 | 6820 | 6850 | 6820 | 3057 |
| 539 | 20250515 | 092700 | 334951655 | 6810 | 6800 | 6820 | 6790 | 15072 |
| 540 | 20250515 | 092600 | 232400765 | 6800 | 6790 | 6800 | 6780 | 349 |
| 541 | 20250515 | 092500 | 230030875 | 6790 | 6790 | 6790 | 6780 | 767 |
| 542 | 20250515 | 092400 | 224822955 | 6790 | 6780 | 6790 | 6770 | 2479 |
| 543 | 20250515 | 092300 | 208017145 | 6780 | 6770 | 6790 | 6760 | 1768 |
| 544 | 20250515 | 092200 | 196025065 | 6770 | 6790 | 6790 | 6760 | 2964 |
| 545 | 20250515 | 092100 | 175968355 | 6790 | 6770 | 6790 | 6770 | 6505 |
| 546 | 20250515 | 092000 | 131881565 | 6770 | 6760 | 6780 | 6760 | 2408 |
| 547 | 20250515 | 091900 | 115596325 | 6750 | 6760 | 6770 | 6750 | 316 |
| 548 | 20250515 | 091800 | 113460215 | 6750 | 6750 | 6770 | 6740 | 3450 |
| 549 | 20250515 | 091700 | 90140035 | 6740 | 6720 | 6750 | 6720 | 3966 |
| 550 | 20250515 | 091600 | 63403035 | 6720 | 6710 | 6730 | 6700 | 1550 |
| 551 | 20250515 | 091500 | 52996025 | 6710 | 6700 | 6710 | 6700 | 96 |
| 552 | 20250515 | 091400 | 52352565 | 6690 | 6700 | 6700 | 6685 | 16 |
| 553 | 20250515 | 091300 | 52245500 | 6700 | 6690 | 6700 | 6690 | 265 |
| 554 | 20250515 | 091200 | 50471530 | 6700 | 6690 | 6700 | 6680 | 187 |
| 555 | 20250515 | 091100 | 49220630 | 6680 | 6690 | 6700 | 6680 | 301 |
| 556 | 20250515 | 091000 | 47207200 | 6690 | 6680 | 6710 | 6680 | 424 |
| 557 | 20250515 | 090900 | 44368330 | 6690 | 6690 | 6700 | 6680 | 236 |
| 558 | 20250515 | 090800 | 42789760 | 6700 | 6700 | 6700 | 6700 | 794 |
| 559 | 20250515 | 090700 | 37469960 | 6700 | 6710 | 6710 | 6700 | 252 |
| 560 | 20250515 | 090600 | 35781310 | 6690 | 6700 | 6730 | 6690 | 2036 |
| 561 | 20250515 | 090500 | 22115190 | 6690 | 6690 | 6700 | 6680 | 339 |
| 562 | 20250515 | 090400 | 19848760 | 6690 | 6690 | 6700 | 6690 | 178 |
| 563 | 20250515 | 090300 | 18657810 | 6690 | 6685 | 6690 | 6670 | 345 |
| 564 | 20250515 | 090200 | 16354280 | 6685 | 6690 | 6690 | 6685 | 179 |
| 565 | 20250515 | 090100 | 15156800 | 6690 | 6690 | 6690 | 6680 | 194 |
| 566 | 20250515 | 090000 | 13859260 | 6690 | 6630 | 6720 | 6630 | 2087 |