29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250514 | 184300 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 17004 |
| 3 | 20250514 | 184200 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 4 | 20250514 | 184100 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 5 | 20250514 | 184000 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 6 | 20250514 | 183900 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 7 | 20250514 | 183800 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 8 | 20250514 | 183700 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 9 | 20250514 | 183600 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 10 | 20250514 | 183500 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 11 | 20250514 | 183400 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 12 | 20250514 | 183300 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 13 | 20250514 | 183200 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 14 | 20250514 | 183100 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 15 | 20250514 | 183000 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 16 | 20250514 | 182900 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 17 | 20250514 | 182800 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 18 | 20250514 | 182700 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 19 | 20250514 | 182600 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 20 | 20250514 | 182500 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 21 | 20250514 | 182400 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 22 | 20250514 | 182300 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 23 | 20250514 | 182200 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 24 | 20250514 | 182100 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 25 | 20250514 | 182000 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 26 | 20250514 | 181900 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 27 | 20250514 | 181800 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 28 | 20250514 | 181700 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 29 | 20250514 | 181600 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 30 | 20250514 | 181500 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 31 | 20250514 | 181400 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 32 | 20250514 | 181300 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 17004 |
| 33 | 20250514 | 181200 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 34 | 20250514 | 181100 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 35 | 20250514 | 181000 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 36 | 20250514 | 180900 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 37 | 20250514 | 180800 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 38 | 20250514 | 180700 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 39 | 20250514 | 180600 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 40 | 20250514 | 180500 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 41 | 20250514 | 180400 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 42 | 20250514 | 180300 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 43 | 20250514 | 180200 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 44 | 20250514 | 180100 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 45 | 20250514 | 180000 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 46 | 20250514 | 175900 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 47 | 20250514 | 175800 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 48 | 20250514 | 175700 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 49 | 20250514 | 175600 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 50 | 20250514 | 175500 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 51 | 20250514 | 175400 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 52 | 20250514 | 175300 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 53 | 20250514 | 175200 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 54 | 20250514 | 175100 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 55 | 20250514 | 175000 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 56 | 20250514 | 174900 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 57 | 20250514 | 174800 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 58 | 20250514 | 174700 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 59 | 20250514 | 174600 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 60 | 20250514 | 174500 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 61 | 20250514 | 174400 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 62 | 20250514 | 174300 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 17004 |
| 63 | 20250514 | 174200 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 64 | 20250514 | 174100 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 65 | 20250514 | 174000 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 66 | 20250514 | 173900 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 67 | 20250514 | 173800 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 68 | 20250514 | 173700 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 69 | 20250514 | 173600 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 70 | 20250514 | 173500 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 71 | 20250514 | 173400 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 72 | 20250514 | 173300 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 73 | 20250514 | 173200 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 74 | 20250514 | 173100 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 75 | 20250514 | 173000 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 76 | 20250514 | 172900 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 77 | 20250514 | 172800 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 78 | 20250514 | 172700 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 79 | 20250514 | 172600 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 80 | 20250514 | 172500 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 81 | 20250514 | 172400 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 82 | 20250514 | 172300 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 83 | 20250514 | 172200 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 84 | 20250514 | 172100 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 85 | 20250514 | 172000 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 86 | 20250514 | 171900 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 87 | 20250514 | 171800 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 88 | 20250514 | 171700 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 89 | 20250514 | 171600 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 90 | 20250514 | 171500 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 91 | 20250514 | 171400 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 92 | 20250514 | 171300 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 17004 |
| 93 | 20250514 | 171200 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 94 | 20250514 | 171100 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 95 | 20250514 | 171000 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 96 | 20250514 | 170900 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 97 | 20250514 | 170800 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 98 | 20250514 | 170700 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 99 | 20250514 | 170600 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 100 | 20250514 | 170500 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 101 | 20250514 | 170400 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 102 | 20250514 | 170300 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 103 | 20250514 | 170200 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 104 | 20250514 | 170100 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 105 | 20250514 | 170000 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 106 | 20250514 | 165900 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 107 | 20250514 | 165800 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 108 | 20250514 | 165700 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 109 | 20250514 | 165600 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 110 | 20250514 | 165500 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 111 | 20250514 | 165400 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 112 | 20250514 | 165300 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 113 | 20250514 | 165200 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 114 | 20250514 | 165100 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 115 | 20250514 | 165000 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 116 | 20250514 | 164900 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 117 | 20250514 | 164800 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 118 | 20250514 | 164700 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 119 | 20250514 | 164600 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 120 | 20250514 | 164500 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 121 | 20250514 | 164400 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 122 | 20250514 | 164300 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 17004 |
| 123 | 20250514 | 164200 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 124 | 20250514 | 164100 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 125 | 20250514 | 164000 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 126 | 20250514 | 163900 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 127 | 20250514 | 163800 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 128 | 20250514 | 163700 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 129 | 20250514 | 163600 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 130 | 20250514 | 163500 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 131 | 20250514 | 163400 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 132 | 20250514 | 163300 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 133 | 20250514 | 163200 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 134 | 20250514 | 163100 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 135 | 20250514 | 163000 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 136 | 20250514 | 162900 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 137 | 20250514 | 162800 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 138 | 20250514 | 162700 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 139 | 20250514 | 162600 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 140 | 20250514 | 162500 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 141 | 20250514 | 162400 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 142 | 20250514 | 162300 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 143 | 20250514 | 162200 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 144 | 20250514 | 162100 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 145 | 20250514 | 162000 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 146 | 20250514 | 161900 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 147 | 20250514 | 161800 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 148 | 20250514 | 161700 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 149 | 20250514 | 161600 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 150 | 20250514 | 161500 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 151 | 20250514 | 161400 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 152 | 20250514 | 161300 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 17004 |
| 153 | 20250514 | 161200 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 154 | 20250514 | 161100 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 155 | 20250514 | 161000 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 156 | 20250514 | 160900 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 157 | 20250514 | 160800 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 158 | 20250514 | 160700 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 159 | 20250514 | 160600 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 160 | 20250514 | 160500 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 161 | 20250514 | 160400 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 162 | 20250514 | 160300 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 163 | 20250514 | 160200 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 164 | 20250514 | 160100 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 165 | 20250514 | 160000 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 166 | 20250514 | 155900 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 167 | 20250514 | 155800 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 168 | 20250514 | 155700 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 169 | 20250514 | 155600 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 170 | 20250514 | 155500 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 171 | 20250514 | 155400 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 172 | 20250514 | 155300 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 173 | 20250514 | 155200 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 174 | 20250514 | 155100 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 175 | 20250514 | 155000 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 176 | 20250514 | 154900 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 177 | 20250514 | 154800 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 178 | 20250514 | 154700 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 179 | 20250514 | 154600 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 180 | 20250514 | 154500 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 181 | 20250514 | 154400 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 182 | 20250514 | 154300 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 17004 |
| 183 | 20250514 | 154200 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 184 | 20250514 | 154100 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 185 | 20250514 | 154000 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 186 | 20250514 | 153900 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 187 | 20250514 | 153800 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 188 | 20250514 | 153700 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 189 | 20250514 | 153600 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 190 | 20250514 | 153500 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 191 | 20250514 | 153400 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 192 | 20250514 | 153300 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 193 | 20250514 | 153200 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 194 | 20250514 | 153100 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 0 |
| 195 | 20250514 | 153000 | 6668177365 | 6750 | 6750 | 6750 | 6750 | 17004 |
| 196 | 20250514 | 152900 | 6553400365 | 6780 | 6780 | 6780 | 6780 | 0 |
| 197 | 20250514 | 152800 | 6553400365 | 6780 | 6780 | 6780 | 6780 | 0 |
| 198 | 20250514 | 152700 | 6553400365 | 6780 | 6780 | 6780 | 6780 | 0 |
| 199 | 20250514 | 152600 | 6553400365 | 6780 | 6780 | 6780 | 6780 | 0 |
| 200 | 20250514 | 152500 | 6553400365 | 6780 | 6780 | 6780 | 6780 | 0 |
| 201 | 20250514 | 152400 | 6553400365 | 6780 | 6780 | 6780 | 6780 | 0 |
| 202 | 20250514 | 152300 | 6553400365 | 6780 | 6780 | 6780 | 6780 | 0 |
| 203 | 20250514 | 152200 | 6553400365 | 6780 | 6780 | 6780 | 6780 | 0 |
| 204 | 20250514 | 152100 | 6553400365 | 6780 | 6780 | 6780 | 6780 | 0 |
| 205 | 20250514 | 152000 | 6553400365 | 6780 | 6780 | 6780 | 6780 | 0 |
| 206 | 20250514 | 151900 | 6553400365 | 6780 | 6770 | 6780 | 6740 | 7279 |
| 207 | 20250514 | 151800 | 6504236415 | 6790 | 6790 | 6790 | 6780 | 928 |
| 208 | 20250514 | 151700 | 6497942295 | 6790 | 6780 | 6790 | 6780 | 2294 |
| 209 | 20250514 | 151600 | 6482388785 | 6780 | 6780 | 6780 | 6780 | 580 |
| 210 | 20250514 | 151500 | 6478456385 | 6780 | 6780 | 6780 | 6780 | 1562 |
| 211 | 20250514 | 151400 | 6467866025 | 6780 | 6780 | 6790 | 6780 | 2213 |
| 212 | 20250514 | 151300 | 6452856645 | 6780 | 6770 | 6780 | 6770 | 3444 |
| 213 | 20250514 | 151200 | 6429517195 | 6765 | 6765 | 6765 | 6765 | 100 |
| 214 | 20250514 | 151100 | 6428840695 | 6770 | 6770 | 6770 | 6760 | 2534 |
| 215 | 20250514 | 151000 | 6411710515 | 6760 | 6760 | 6760 | 6760 | 2539 |
| 216 | 20250514 | 150900 | 6394546875 | 6760 | 6780 | 6780 | 6760 | 455 |
| 217 | 20250514 | 150800 | 6391471035 | 6760 | 6765 | 6780 | 6760 | 1761 |
| 218 | 20250514 | 150700 | 6379559120 | 6770 | 6770 | 6770 | 6765 | 70 |
| 219 | 20250514 | 150600 | 6379085515 | 6770 | 6770 | 6770 | 6760 | 4591 |
| 220 | 20250514 | 150500 | 6348025335 | 6770 | 6770 | 6770 | 6760 | 95 |
| 221 | 20250514 | 150400 | 6347382765 | 6765 | 6765 | 6765 | 6765 | 50 |
| 222 | 20250514 | 150300 | 6347044515 | 6765 | 6765 | 6770 | 6765 | 301 |
| 223 | 20250514 | 150200 | 6345007245 | 6770 | 6770 | 6770 | 6770 | 1895 |
| 224 | 20250514 | 150100 | 6332178095 | 6770 | 6780 | 6780 | 6770 | 912 |
| 225 | 20250514 | 150000 | 6325996995 | 6760 | 6760 | 6770 | 6760 | 4174 |
| 226 | 20250514 | 145900 | 6297748235 | 6760 | 6760 | 6760 | 6760 | 1454 |
| 227 | 20250514 | 145800 | 6287919195 | 6760 | 6760 | 6760 | 6760 | 509 |
| 228 | 20250514 | 145700 | 6284478355 | 6760 | 6770 | 6770 | 6760 | 1363 |
| 229 | 20250514 | 145600 | 6275264215 | 6770 | 6765 | 6770 | 6760 | 309 |
| 230 | 20250514 | 145500 | 6273174590 | 6770 | 6770 | 6770 | 6770 | 48 |
| 231 | 20250514 | 145400 | 6272849630 | 6760 | 6770 | 6770 | 6760 | 741 |
| 232 | 20250514 | 145300 | 6267840460 | 6770 | 6770 | 6770 | 6760 | 255 |
| 233 | 20250514 | 145200 | 6266116110 | 6770 | 6770 | 6770 | 6770 | 818 |
| 234 | 20250514 | 145100 | 6260578250 | 6770 | 6770 | 6770 | 6760 | 318 |
| 235 | 20250514 | 145000 | 6258427320 | 6770 | 6760 | 6770 | 6760 | 227 |
| 236 | 20250514 | 144900 | 6256890540 | 6760 | 6760 | 6760 | 6760 | 642 |
| 237 | 20250514 | 144800 | 6252550620 | 6760 | 6770 | 6770 | 6760 | 1262 |
| 238 | 20250514 | 144700 | 6244016100 | 6770 | 6770 | 6770 | 6770 | 397 |
| 239 | 20250514 | 144600 | 6241328410 | 6770 | 6780 | 6780 | 6770 | 1045 |
| 240 | 20250514 | 144500 | 6234253320 | 6770 | 6770 | 6780 | 6770 | 39 |
| 241 | 20250514 | 144400 | 6233989240 | 6770 | 6760 | 6770 | 6760 | 798 |
| 242 | 20250514 | 144300 | 6228593790 | 6770 | 6770 | 6770 | 6770 | 1064 |
| 243 | 20250514 | 144200 | 6221390510 | 6770 | 6770 | 6780 | 6770 | 3054 |
| 244 | 20250514 | 144100 | 6200701980 | 6770 | 6770 | 6770 | 6770 | 526 |
| 245 | 20250514 | 144000 | 6197140960 | 6760 | 6760 | 6760 | 6760 | 2722 |
| 246 | 20250514 | 143900 | 6178740240 | 6770 | 6770 | 6770 | 6770 | 524 |
| 247 | 20250514 | 143800 | 6175192760 | 6770 | 6780 | 6780 | 6770 | 944 |
| 248 | 20250514 | 143700 | 6168801830 | 6770 | 6770 | 6770 | 6770 | 15 |
| 249 | 20250514 | 143600 | 6168700280 | 6770 | 6760 | 6770 | 6760 | 1326 |
| 250 | 20250514 | 143500 | 6159735280 | 6770 | 6770 | 6770 | 6770 | 577 |
| 251 | 20250514 | 143400 | 6155828990 | 6760 | 6770 | 6770 | 6760 | 378 |
| 252 | 20250514 | 143300 | 6153270050 | 6775 | 6780 | 6780 | 6770 | 895 |
| 253 | 20250514 | 143200 | 6147209810 | 6780 | 6760 | 6780 | 6760 | 4748 |
| 254 | 20250514 | 143100 | 6115037085 | 6780 | 6750 | 6780 | 6740 | 5817 |
| 255 | 20250514 | 143000 | 6075703445 | 6750 | 6760 | 6760 | 6750 | 651 |
| 256 | 20250514 | 142900 | 6071304185 | 6760 | 6750 | 6760 | 6750 | 620 |
| 257 | 20250514 | 142800 | 6067119155 | 6750 | 6760 | 6760 | 6750 | 1056 |
| 258 | 20250514 | 142700 | 6059990995 | 6760 | 6760 | 6760 | 6750 | 504 |
| 259 | 20250514 | 142600 | 6056584355 | 6760 | 6760 | 6760 | 6750 | 1175 |
| 260 | 20250514 | 142500 | 6048651035 | 6760 | 6770 | 6770 | 6760 | 20 |
| 261 | 20250514 | 142400 | 6048515775 | 6760 | 6770 | 6770 | 6760 | 85 |
| 262 | 20250514 | 142300 | 6047940445 | 6760 | 6770 | 6770 | 6760 | 255 |
| 263 | 20250514 | 142200 | 6046216625 | 6750 | 6750 | 6750 | 6750 | 446 |
| 264 | 20250514 | 142100 | 6043206125 | 6760 | 6760 | 6770 | 6760 | 180 |
| 265 | 20250514 | 142000 | 6041989285 | 6760 | 6750 | 6760 | 6750 | 629 |
| 266 | 20250514 | 141900 | 6037739105 | 6760 | 6750 | 6760 | 6750 | 959 |
| 267 | 20250514 | 141800 | 6031265315 | 6750 | 6750 | 6750 | 6730 | 2565 |
| 268 | 20250514 | 141700 | 6013969555 | 6750 | 6750 | 6750 | 6750 | 603 |
| 269 | 20250514 | 141600 | 6009899305 | 6740 | 6750 | 6750 | 6740 | 2033 |
| 270 | 20250514 | 141500 | 5996196385 | 6740 | 6750 | 6750 | 6740 | 266 |
| 271 | 20250514 | 141400 | 5994402615 | 6750 | 6750 | 6750 | 6740 | 1570 |
| 272 | 20250514 | 141300 | 5983820115 | 6750 | 6750 | 6750 | 6740 | 37 |
| 273 | 20250514 | 141200 | 5983570665 | 6740 | 6740 | 6750 | 6740 | 425 |
| 274 | 20250514 | 141100 | 5980704895 | 6740 | 6750 | 6750 | 6740 | 1828 |
| 275 | 20250514 | 141000 | 5968384015 | 6750 | 6750 | 6750 | 6740 | 1172 |
| 276 | 20250514 | 140900 | 5960473755 | 6740 | 6740 | 6740 | 6740 | 73 |
| 277 | 20250514 | 140800 | 5959981735 | 6740 | 6740 | 6740 | 6740 | 20 |
| 278 | 20250514 | 140700 | 5959846935 | 6750 | 6750 | 6750 | 6740 | 1800 |
| 279 | 20250514 | 140600 | 5947697535 | 6740 | 6740 | 6740 | 6740 | 87 |
| 280 | 20250514 | 140500 | 5947111155 | 6730 | 6740 | 6740 | 6730 | 997 |
| 281 | 20250514 | 140400 | 5940396015 | 6740 | 6740 | 6750 | 6720 | 4122 |
| 282 | 20250514 | 140300 | 5912656965 | 6750 | 6750 | 6750 | 6750 | 74 |
| 283 | 20250514 | 140200 | 5912157465 | 6740 | 6730 | 6750 | 6730 | 244 |
| 284 | 20250514 | 140100 | 5910513895 | 6720 | 6740 | 6740 | 6720 | 2846 |
| 285 | 20250514 | 140000 | 5891355595 | 6740 | 6740 | 6740 | 6740 | 596 |
| 286 | 20250514 | 135900 | 5887338555 | 6740 | 6740 | 6740 | 6730 | 263 |
| 287 | 20250514 | 135800 | 5885568345 | 6720 | 6740 | 6750 | 6720 | 15233 |
| 288 | 20250514 | 135700 | 5783112635 | 6750 | 6740 | 6750 | 6740 | 1586 |
| 289 | 20250514 | 135600 | 5772422835 | 6750 | 6750 | 6750 | 6740 | 2955 |
| 290 | 20250514 | 135500 | 5752493575 | 6740 | 6740 | 6740 | 6740 | 1247 |
| 291 | 20250514 | 135400 | 5744088795 | 6740 | 6750 | 6750 | 6740 | 2004 |
| 292 | 20250514 | 135300 | 5730581805 | 6750 | 6750 | 6750 | 6750 | 473 |
| 293 | 20250514 | 135200 | 5727389055 | 6740 | 6750 | 6750 | 6740 | 565 |
| 294 | 20250514 | 135100 | 5723575335 | 6750 | 6760 | 6760 | 6750 | 1333 |
| 295 | 20250514 | 135000 | 5714576585 | 6760 | 6750 | 6760 | 6750 | 731 |
| 296 | 20250514 | 134900 | 5709636205 | 6750 | 6750 | 6760 | 6740 | 2451 |
| 297 | 20250514 | 134800 | 5693099255 | 6740 | 6760 | 6760 | 6740 | 2828 |
| 298 | 20250514 | 134700 | 5674012725 | 6760 | 6760 | 6760 | 6760 | 158 |
| 299 | 20250514 | 134600 | 5672944645 | 6760 | 6770 | 6770 | 6760 | 42 |
| 300 | 20250514 | 134500 | 5672660325 | 6770 | 6740 | 6770 | 6740 | 535 |
| 301 | 20250514 | 134400 | 5669040625 | 6750 | 6750 | 6750 | 6750 | 726 |
| 302 | 20250514 | 134300 | 5664140125 | 6740 | 6750 | 6750 | 6740 | 1721 |
| 303 | 20250514 | 134200 | 5652530715 | 6740 | 6760 | 6760 | 6740 | 1030 |
| 304 | 20250514 | 134100 | 5645586385 | 6750 | 6760 | 6760 | 6740 | 3221 |
| 305 | 20250514 | 134000 | 5623858635 | 6760 | 6750 | 6760 | 6750 | 957 |
| 306 | 20250514 | 133900 | 5617391435 | 6750 | 6750 | 6760 | 6750 | 560 |
| 307 | 20250514 | 133800 | 5613611385 | 6750 | 6750 | 6750 | 6750 | 661 |
| 308 | 20250514 | 133700 | 5609149635 | 6750 | 6740 | 6750 | 6740 | 135 |
| 309 | 20250514 | 133600 | 5608239415 | 6750 | 6740 | 6750 | 6730 | 1291 |
| 310 | 20250514 | 133500 | 5599540025 | 6740 | 6770 | 6770 | 6720 | 13557 |
| 311 | 20250514 | 133400 | 5508115065 | 6770 | 6760 | 6770 | 6750 | 6236 |
| 312 | 20250514 | 133300 | 5465998005 | 6760 | 6760 | 6770 | 6750 | 5187 |
| 313 | 20250514 | 133200 | 5430954265 | 6760 | 6770 | 6770 | 6760 | 2457 |
| 314 | 20250514 | 133100 | 5414341455 | 6770 | 6770 | 6770 | 6760 | 8095 |
| 315 | 20250514 | 133000 | 5359598645 | 6770 | 6780 | 6780 | 6770 | 5121 |
| 316 | 20250514 | 132900 | 5324923655 | 6780 | 6780 | 6780 | 6780 | 1840 |
| 317 | 20250514 | 132800 | 5312448455 | 6780 | 6780 | 6790 | 6780 | 1748 |
| 318 | 20250514 | 132700 | 5300597005 | 6790 | 6780 | 6790 | 6780 | 159 |
| 319 | 20250514 | 132600 | 5299518705 | 6800 | 6780 | 6800 | 6780 | 54 |
| 320 | 20250514 | 132500 | 5299152565 | 6780 | 6790 | 6790 | 6780 | 2619 |
| 321 | 20250514 | 132400 | 5281391085 | 6790 | 6790 | 6790 | 6790 | 574 |
| 322 | 20250514 | 132300 | 5277493625 | 6790 | 6790 | 6790 | 6790 | 123 |
| 323 | 20250514 | 132200 | 5276658455 | 6790 | 6790 | 6800 | 6780 | 13583 |
| 324 | 20250514 | 132100 | 5184524295 | 6790 | 6790 | 6800 | 6780 | 1673 |
| 325 | 20250514 | 132000 | 5173167285 | 6790 | 6800 | 6800 | 6790 | 6215 |
| 326 | 20250514 | 131900 | 5130967005 | 6800 | 6810 | 6810 | 6800 | 6702 |
| 327 | 20250514 | 131800 | 5085393385 | 6810 | 6810 | 6820 | 6810 | 3883 |
| 328 | 20250514 | 131700 | 5058950135 | 6820 | 6820 | 6820 | 6810 | 102 |
| 329 | 20250514 | 131600 | 5058254505 | 6820 | 6810 | 6820 | 6810 | 164 |
| 330 | 20250514 | 131500 | 5057137435 | 6820 | 6820 | 6825 | 6820 | 1933 |
| 331 | 20250514 | 131400 | 5043949375 | 6820 | 6810 | 6820 | 6810 | 46 |
| 332 | 20250514 | 131300 | 5043636095 | 6820 | 6820 | 6820 | 6810 | 311 |
| 333 | 20250514 | 131200 | 5041516915 | 6820 | 6820 | 6820 | 6820 | 903 |
| 334 | 20250514 | 131100 | 5035358455 | 6810 | 6810 | 6810 | 6810 | 4 |
| 335 | 20250514 | 131000 | 5035331215 | 6820 | 6810 | 6820 | 6810 | 24 |
| 336 | 20250514 | 130900 | 5035167710 | 6810 | 6810 | 6810 | 6810 | 0 |
| 337 | 20250514 | 130800 | 5035167710 | 6810 | 6825 | 6825 | 6810 | 1137 |
| 338 | 20250514 | 130700 | 5027422685 | 6825 | 6820 | 6825 | 6810 | 52 |
| 339 | 20250514 | 130600 | 5027068210 | 6820 | 6820 | 6820 | 6820 | 15 |
| 340 | 20250514 | 130500 | 5026965910 | 6820 | 6820 | 6820 | 6820 | 1812 |
| 341 | 20250514 | 130400 | 5014608070 | 6820 | 6810 | 6820 | 6810 | 453 |
| 342 | 20250514 | 130300 | 5011523120 | 6820 | 6820 | 6820 | 6820 | 1 |
| 343 | 20250514 | 130200 | 5011516300 | 6810 | 6810 | 6810 | 6810 | 10 |
| 344 | 20250514 | 130100 | 5011448200 | 6810 | 6810 | 6810 | 6810 | 88 |
| 345 | 20250514 | 130000 | 5010848920 | 6800 | 6810 | 6810 | 6800 | 990 |
| 346 | 20250514 | 125900 | 5004113700 | 6810 | 6810 | 6810 | 6810 | 455 |
| 347 | 20250514 | 125800 | 5001015150 | 6810 | 6810 | 6820 | 6810 | 528 |
| 348 | 20250514 | 125700 | 4997418620 | 6810 | 6810 | 6810 | 6810 | 150 |
| 349 | 20250514 | 125600 | 4996397120 | 6810 | 6820 | 6820 | 6810 | 3 |
| 350 | 20250514 | 125500 | 4996376670 | 6810 | 6800 | 6810 | 6800 | 2878 |
| 351 | 20250514 | 125400 | 4976790420 | 6800 | 6800 | 6800 | 6800 | 126 |
| 352 | 20250514 | 125300 | 4975933620 | 6800 | 6810 | 6810 | 6800 | 6043 |
| 353 | 20250514 | 125200 | 4934839720 | 6810 | 6820 | 6820 | 6810 | 3041 |
| 354 | 20250514 | 125100 | 4914124620 | 6820 | 6825 | 6830 | 6820 | 3542 |
| 355 | 20250514 | 125000 | 4889967850 | 6825 | 6825 | 6825 | 6825 | 37 |
| 356 | 20250514 | 124900 | 4889715325 | 6825 | 6825 | 6825 | 6820 | 1022 |
| 357 | 20250514 | 124800 | 4882745175 | 6830 | 6830 | 6830 | 6830 | 5 |
| 358 | 20250514 | 124700 | 4882711025 | 6830 | 6830 | 6830 | 6830 | 511 |
| 359 | 20250514 | 124600 | 4879220895 | 6830 | 6820 | 6830 | 6820 | 55 |
| 360 | 20250514 | 124500 | 4878845695 | 6820 | 6820 | 6820 | 6820 | 712 |
| 361 | 20250514 | 124400 | 4873989855 | 6820 | 6820 | 6820 | 6820 | 100 |
| 362 | 20250514 | 124300 | 4873307855 | 6820 | 6820 | 6820 | 6820 | 1336 |
| 363 | 20250514 | 124200 | 4864196335 | 6820 | 6820 | 6830 | 6820 | 662 |
| 364 | 20250514 | 124100 | 4859681475 | 6820 | 6820 | 6830 | 6820 | 1995 |
| 365 | 20250514 | 124000 | 4846074545 | 6820 | 6820 | 6820 | 6820 | 1753 |
| 366 | 20250514 | 123900 | 4834119085 | 6830 | 6830 | 6830 | 6830 | 30 |
| 367 | 20250514 | 123800 | 4833914185 | 6830 | 6830 | 6830 | 6830 | 0 |
| 368 | 20250514 | 123700 | 4833914185 | 6830 | 6830 | 6830 | 6830 | 5 |
| 369 | 20250514 | 123600 | 4833880035 | 6820 | 6830 | 6830 | 6820 | 35 |
| 370 | 20250514 | 123500 | 4833641115 | 6830 | 6830 | 6830 | 6830 | 13 |
| 371 | 20250514 | 123400 | 4833552325 | 6820 | 6820 | 6820 | 6820 | 11 |
| 372 | 20250514 | 123300 | 4833477305 | 6820 | 6820 | 6820 | 6820 | 1143 |
| 373 | 20250514 | 123200 | 4825682045 | 6810 | 6810 | 6820 | 6810 | 820 |
| 374 | 20250514 | 123100 | 4820097645 | 6820 | 6820 | 6820 | 6820 | 157 |
| 375 | 20250514 | 123000 | 4819026905 | 6820 | 6820 | 6820 | 6820 | 982 |
| 376 | 20250514 | 122900 | 4812329665 | 6810 | 6810 | 6810 | 6810 | 530 |
| 377 | 20250514 | 122800 | 4808720365 | 6810 | 6820 | 6820 | 6810 | 3591 |
| 378 | 20250514 | 122700 | 4784265555 | 6820 | 6820 | 6820 | 6820 | 863 |
| 379 | 20250514 | 122600 | 4778379895 | 6820 | 6820 | 6820 | 6810 | 267 |
| 380 | 20250514 | 122500 | 4776560155 | 6820 | 6820 | 6820 | 6820 | 1207 |
| 381 | 20250514 | 122400 | 4768328415 | 6820 | 6820 | 6820 | 6820 | 71 |
| 382 | 20250514 | 122300 | 4767844195 | 6830 | 6830 | 6830 | 6830 | 0 |
| 383 | 20250514 | 122200 | 4767844195 | 6830 | 6830 | 6830 | 6830 | 50 |
| 384 | 20250514 | 122100 | 4767502695 | 6830 | 6820 | 6830 | 6820 | 1016 |
| 385 | 20250514 | 122000 | 4760563575 | 6820 | 6830 | 6830 | 6820 | 103 |
| 386 | 20250514 | 121900 | 4759861105 | 6810 | 6820 | 6820 | 6810 | 1112 |
| 387 | 20250514 | 121800 | 4752278085 | 6830 | 6830 | 6830 | 6830 | 6 |
| 388 | 20250514 | 121700 | 4752237105 | 6820 | 6830 | 6840 | 6820 | 224 |
| 389 | 20250514 | 121600 | 4750709365 | 6830 | 6820 | 6830 | 6810 | 1025 |
| 390 | 20250514 | 121500 | 4743714235 | 6820 | 6820 | 6830 | 6820 | 163 |
| 391 | 20250514 | 121400 | 4742602565 | 6820 | 6820 | 6820 | 6810 | 289 |
| 392 | 20250514 | 121300 | 4740631735 | 6830 | 6820 | 6830 | 6820 | 447 |
| 393 | 20250514 | 121200 | 4737583185 | 6820 | 6820 | 6820 | 6810 | 537 |
| 394 | 20250514 | 121100 | 4733921795 | 6830 | 6830 | 6830 | 6830 | 0 |
| 395 | 20250514 | 121000 | 4733921795 | 6830 | 6810 | 6830 | 6810 | 51 |
| 396 | 20250514 | 120900 | 4733574465 | 6820 | 6820 | 6825 | 6820 | 1557 |
| 397 | 20250514 | 120800 | 4722952620 | 6815 | 6820 | 6820 | 6800 | 726 |
| 398 | 20250514 | 120700 | 4718009070 | 6810 | 6810 | 6810 | 6810 | 600 |
| 399 | 20250514 | 120600 | 4713923070 | 6800 | 6830 | 6830 | 6800 | 5570 |
| 400 | 20250514 | 120500 | 4675949670 | 6820 | 6830 | 6830 | 6820 | 1348 |
| 401 | 20250514 | 120400 | 4666754010 | 6830 | 6830 | 6830 | 6830 | 1062 |
| 402 | 20250514 | 120300 | 4659500550 | 6830 | 6830 | 6830 | 6830 | 10 |
| 403 | 20250514 | 120200 | 4659432250 | 6830 | 6820 | 6830 | 6820 | 344 |
| 404 | 20250514 | 120100 | 4657085020 | 6830 | 6830 | 6830 | 6830 | 212 |
| 405 | 20250514 | 120000 | 4655637060 | 6830 | 6820 | 6830 | 6820 | 2174 |
| 406 | 20250514 | 115900 | 4640802380 | 6830 | 6830 | 6830 | 6830 | 14 |
| 407 | 20250514 | 115800 | 4640706760 | 6820 | 6830 | 6830 | 6820 | 313 |
| 408 | 20250514 | 115700 | 4638570670 | 6830 | 6830 | 6830 | 6830 | 522 |
| 409 | 20250514 | 115600 | 4635005410 | 6830 | 6830 | 6830 | 6830 | 336 |
| 410 | 20250514 | 115500 | 4632710530 | 6840 | 6840 | 6840 | 6840 | 1116 |
| 411 | 20250514 | 115400 | 4625077090 | 6840 | 6830 | 6840 | 6820 | 1340 |
| 412 | 20250514 | 115300 | 4615924500 | 6820 | 6820 | 6820 | 6820 | 9 |
| 413 | 20250514 | 115200 | 4615863120 | 6820 | 6820 | 6820 | 6820 | 23 |
| 414 | 20250514 | 115100 | 4615706260 | 6820 | 6820 | 6820 | 6820 | 2245 |
| 415 | 20250514 | 115000 | 4600395360 | 6810 | 6810 | 6810 | 6810 | 323 |
| 416 | 20250514 | 114900 | 4598195730 | 6810 | 6820 | 6820 | 6810 | 220 |
| 417 | 20250514 | 114800 | 4596695630 | 6820 | 6810 | 6820 | 6800 | 1247 |
| 418 | 20250514 | 114700 | 4588201500 | 6810 | 6810 | 6810 | 6800 | 424 |
| 419 | 20250514 | 114600 | 4585314310 | 6810 | 6810 | 6810 | 6810 | 183 |
| 420 | 20250514 | 114500 | 4584068080 | 6810 | 6810 | 6810 | 6800 | 938 |
| 421 | 20250514 | 114400 | 4577685500 | 6810 | 6810 | 6810 | 6790 | 7007 |
| 422 | 20250514 | 114300 | 4530066180 | 6810 | 6830 | 6830 | 6810 | 568 |
| 423 | 20250514 | 114200 | 4526196920 | 6830 | 6820 | 6830 | 6800 | 3241 |
| 424 | 20250514 | 114100 | 4504136880 | 6830 | 6830 | 6830 | 6820 | 1591 |
| 425 | 20250514 | 114000 | 4493274690 | 6830 | 6830 | 6830 | 6830 | 901 |
| 426 | 20250514 | 113900 | 4487120860 | 6850 | 6840 | 6850 | 6830 | 850 |
| 427 | 20250514 | 113800 | 4481315310 | 6850 | 6860 | 6860 | 6830 | 3064 |
| 428 | 20250514 | 113700 | 4460354770 | 6860 | 6860 | 6860 | 6860 | 5 |
| 429 | 20250514 | 113600 | 4460320470 | 6850 | 6850 | 6860 | 6840 | 166 |
| 430 | 20250514 | 113500 | 4459183880 | 6850 | 6840 | 6850 | 6840 | 1455 |
| 431 | 20250514 | 113400 | 4449224170 | 6830 | 6830 | 6830 | 6830 | 1000 |
| 432 | 20250514 | 113300 | 4442394170 | 6840 | 6840 | 6840 | 6840 | 208 |
| 433 | 20250514 | 113200 | 4440971450 | 6840 | 6850 | 6850 | 6840 | 789 |
| 434 | 20250514 | 113100 | 4435570800 | 6850 | 6830 | 6850 | 6830 | 423 |
| 435 | 20250514 | 113000 | 4432675180 | 6830 | 6820 | 6830 | 6820 | 16 |
| 436 | 20250514 | 112900 | 4432565910 | 6830 | 6840 | 6840 | 6790 | 13766 |
| 437 | 20250514 | 112800 | 4338872810 | 6850 | 6840 | 6850 | 6840 | 202 |
| 438 | 20250514 | 112700 | 4337490580 | 6840 | 6840 | 6840 | 6830 | 448 |
| 439 | 20250514 | 112600 | 4334426860 | 6840 | 6840 | 6840 | 6840 | 250 |
| 440 | 20250514 | 112500 | 4332716860 | 6840 | 6840 | 6850 | 6840 | 551 |
| 441 | 20250514 | 112400 | 4328947520 | 6840 | 6830 | 6840 | 6830 | 838 |
| 442 | 20250514 | 112300 | 4323220630 | 6840 | 6840 | 6840 | 6840 | 7 |
| 443 | 20250514 | 112200 | 4323172750 | 6830 | 6830 | 6830 | 6820 | 2080 |
| 444 | 20250514 | 112100 | 4308966370 | 6830 | 6820 | 6830 | 6810 | 4654 |
| 445 | 20250514 | 112000 | 4277225330 | 6840 | 6840 | 6840 | 6820 | 2709 |
| 446 | 20250514 | 111900 | 4258718600 | 6840 | 6850 | 6850 | 6840 | 1411 |
| 447 | 20250514 | 111800 | 4249067050 | 6840 | 6850 | 6850 | 6840 | 1697 |
| 448 | 20250514 | 111700 | 4237443150 | 6860 | 6860 | 6860 | 6860 | 1210 |
| 449 | 20250514 | 111600 | 4229142550 | 6850 | 6850 | 6850 | 6850 | 70 |
| 450 | 20250514 | 111500 | 4228663050 | 6860 | 6860 | 6860 | 6850 | 3113 |
| 451 | 20250514 | 111400 | 4207337870 | 6860 | 6850 | 6860 | 6850 | 330 |
| 452 | 20250514 | 111300 | 4205074120 | 6850 | 6850 | 6850 | 6850 | 600 |
| 453 | 20250514 | 111200 | 4200964120 | 6860 | 6850 | 6870 | 6850 | 347 |
| 454 | 20250514 | 111100 | 4198584060 | 6850 | 6850 | 6850 | 6850 | 226 |
| 455 | 20250514 | 111000 | 4197035960 | 6860 | 6850 | 6860 | 6850 | 323 |
| 456 | 20250514 | 110900 | 4194821410 | 6850 | 6850 | 6860 | 6850 | 266 |
| 457 | 20250514 | 110800 | 4192999300 | 6850 | 6850 | 6850 | 6840 | 755 |
| 458 | 20250514 | 110700 | 4187834920 | 6850 | 6850 | 6850 | 6850 | 136 |
| 459 | 20250514 | 110600 | 4186903320 | 6850 | 6850 | 6850 | 6840 | 392 |
| 460 | 20250514 | 110500 | 4184220790 | 6840 | 6840 | 6840 | 6830 | 2830 |
| 461 | 20250514 | 110400 | 4164864670 | 6850 | 6840 | 6850 | 6840 | 130 |
| 462 | 20250514 | 110300 | 4163975170 | 6840 | 6840 | 6840 | 6840 | 680 |
| 463 | 20250514 | 110200 | 4159323970 | 6850 | 6850 | 6850 | 6850 | 1135 |
| 464 | 20250514 | 110100 | 4151549220 | 6850 | 6870 | 6870 | 6850 | 1135 |
| 465 | 20250514 | 110000 | 4143766490 | 6870 | 6870 | 6870 | 6870 | 82 |
| 466 | 20250514 | 105900 | 4143203150 | 6870 | 6870 | 6870 | 6860 | 612 |
| 467 | 20250514 | 105800 | 4139003680 | 6870 | 6860 | 6870 | 6860 | 4 |
| 468 | 20250514 | 105700 | 4138976220 | 6860 | 6860 | 6860 | 6860 | 460 |
| 469 | 20250514 | 105600 | 4135820620 | 6860 | 6860 | 6860 | 6860 | 77 |
| 470 | 20250514 | 105500 | 4135292400 | 6860 | 6860 | 6860 | 6860 | 318 |
| 471 | 20250514 | 105400 | 4133110920 | 6860 | 6850 | 6860 | 6850 | 503 |
| 472 | 20250514 | 105300 | 4129660400 | 6850 | 6850 | 6850 | 6850 | 1352 |
| 473 | 20250514 | 105200 | 4120399200 | 6840 | 6850 | 6850 | 6840 | 1410 |
| 474 | 20250514 | 105100 | 4110749700 | 6850 | 6840 | 6850 | 6840 | 213 |
| 475 | 20250514 | 105000 | 4109291960 | 6850 | 6860 | 6860 | 6850 | 1108 |
| 476 | 20250514 | 104900 | 4101700410 | 6850 | 6855 | 6855 | 6850 | 499 |
| 477 | 20250514 | 104800 | 4098281760 | 6855 | 6850 | 6860 | 6850 | 575 |
| 478 | 20250514 | 104700 | 4094340950 | 6850 | 6860 | 6860 | 6845 | 3447 |
| 479 | 20250514 | 104600 | 4070729340 | 6855 | 6855 | 6860 | 6850 | 1547 |
| 480 | 20250514 | 104500 | 4060125770 | 6860 | 6850 | 6860 | 6850 | 112 |
| 481 | 20250514 | 104400 | 4059357460 | 6850 | 6860 | 6860 | 6850 | 143 |
| 482 | 20250514 | 104300 | 4058377180 | 6860 | 6860 | 6870 | 6860 | 25 |
| 483 | 20250514 | 104200 | 4058205570 | 6870 | 6880 | 6880 | 6870 | 732 |
| 484 | 20250514 | 104100 | 4053175730 | 6870 | 6870 | 6870 | 6870 | 299 |
| 485 | 20250514 | 104000 | 4051121600 | 6870 | 6860 | 6880 | 6860 | 1602 |
| 486 | 20250514 | 103900 | 4040123360 | 6860 | 6850 | 6860 | 6840 | 1833 |
| 487 | 20250514 | 103800 | 4027581230 | 6840 | 6840 | 6860 | 6840 | 602 |
| 488 | 20250514 | 103700 | 4023463520 | 6840 | 6840 | 6840 | 6840 | 52 |
| 489 | 20250514 | 103600 | 4023107840 | 6840 | 6850 | 6850 | 6840 | 985 |
| 490 | 20250514 | 103500 | 4016366500 | 6850 | 6850 | 6850 | 6840 | 2431 |
| 491 | 20250514 | 103400 | 3999721450 | 6850 | 6840 | 6850 | 6840 | 1521 |
| 492 | 20250514 | 103300 | 3989314790 | 6850 | 6860 | 6860 | 6840 | 485 |
| 493 | 20250514 | 103200 | 3985992770 | 6830 | 6830 | 6850 | 6820 | 5019 |
| 494 | 20250514 | 103100 | 3951703030 | 6840 | 6850 | 6850 | 6840 | 1292 |
| 495 | 20250514 | 103000 | 3942864260 | 6860 | 6880 | 6880 | 6850 | 1879 |
| 496 | 20250514 | 102900 | 3929971300 | 6880 | 6880 | 6880 | 6860 | 1451 |
| 497 | 20250514 | 102800 | 3919995280 | 6880 | 6870 | 6880 | 6860 | 2159 |
| 498 | 20250514 | 102700 | 3905158130 | 6870 | 6890 | 6890 | 6865 | 268 |
| 499 | 20250514 | 102600 | 3903316155 | 6890 | 6860 | 6890 | 6860 | 4601 |
| 500 | 20250514 | 102500 | 3871706025 | 6870 | 6820 | 6870 | 6820 | 50018 |
| 501 | 20250514 | 102400 | 3530070225 | 6830 | 6820 | 6830 | 6810 | 2616 |
| 502 | 20250514 | 102300 | 3512228165 | 6820 | 6825 | 6830 | 6810 | 4094 |
| 503 | 20250514 | 102200 | 3484307990 | 6825 | 6830 | 6840 | 6825 | 3315 |
| 504 | 20250514 | 102100 | 3461660965 | 6830 | 6840 | 6850 | 6830 | 8633 |
| 505 | 20250514 | 102000 | 3402587005 | 6840 | 6850 | 6850 | 6840 | 2563 |
| 506 | 20250514 | 101900 | 3385031965 | 6860 | 6870 | 6870 | 6850 | 4442 |
| 507 | 20250514 | 101800 | 3354538475 | 6880 | 6880 | 6880 | 6870 | 2335 |
| 508 | 20250514 | 101700 | 3338491185 | 6890 | 6890 | 6890 | 6880 | 2336 |
| 509 | 20250514 | 101600 | 3322408185 | 6890 | 6890 | 6900 | 6880 | 821 |
| 510 | 20250514 | 101500 | 3316751525 | 6880 | 6890 | 6890 | 6880 | 2447 |
| 511 | 20250514 | 101400 | 3299906195 | 6890 | 6900 | 6900 | 6890 | 862 |
| 512 | 20250514 | 101300 | 3293966215 | 6880 | 6890 | 6900 | 6880 | 1915 |
| 513 | 20250514 | 101200 | 3280778925 | 6890 | 6870 | 6890 | 6870 | 1775 |
| 514 | 20250514 | 101100 | 3268567625 | 6870 | 6890 | 6890 | 6870 | 11108 |
| 515 | 20250514 | 101000 | 3192079105 | 6900 | 6900 | 6910 | 6900 | 7610 |
| 516 | 20250514 | 100900 | 3139568605 | 6900 | 6920 | 6920 | 6900 | 514 |
| 517 | 20250514 | 100800 | 3136020325 | 6910 | 6920 | 6920 | 6910 | 2654 |
| 518 | 20250514 | 100700 | 3117677755 | 6910 | 6910 | 6920 | 6910 | 1328 |
| 519 | 20250514 | 100600 | 3108500505 | 6910 | 6910 | 6920 | 6900 | 6229 |
| 520 | 20250514 | 100500 | 3065499035 | 6910 | 6910 | 6920 | 6900 | 2933 |
| 521 | 20250514 | 100400 | 3045232075 | 6910 | 6910 | 6920 | 6900 | 8144 |
| 522 | 20250514 | 100300 | 2988961545 | 6920 | 6920 | 6930 | 6910 | 2340 |
| 523 | 20250514 | 100200 | 2972768345 | 6920 | 6930 | 6940 | 6920 | 13993 |
| 524 | 20250514 | 100100 | 2875899015 | 6940 | 6930 | 6940 | 6930 | 2535 |
| 525 | 20250514 | 100000 | 2858308085 | 6930 | 6940 | 6950 | 6930 | 2262 |
| 526 | 20250514 | 095900 | 2842618725 | 6940 | 6935 | 6940 | 6930 | 1235 |
| 527 | 20250514 | 095800 | 2834057130 | 6930 | 6940 | 6960 | 6920 | 5834 |
| 528 | 20250514 | 095700 | 2793580015 | 6940 | 6930 | 6940 | 6910 | 4826 |
| 529 | 20250514 | 095600 | 2760167125 | 6930 | 6960 | 6980 | 6930 | 6753 |
| 530 | 20250514 | 095500 | 2713191465 | 6960 | 7000 | 7000 | 6950 | 7468 |
| 531 | 20250514 | 095400 | 2661137325 | 7000 | 6970 | 7010 | 6970 | 10314 |
| 532 | 20250514 | 095300 | 2589002625 | 6970 | 7020 | 7030 | 6950 | 11369 |
| 533 | 20250514 | 095200 | 2509563195 | 7020 | 7030 | 7040 | 7010 | 25187 |
| 534 | 20250514 | 095100 | 2332639325 | 7030 | 6960 | 7050 | 6960 | 32605 |
| 535 | 20250514 | 095000 | 2103773425 | 6950 | 6905 | 6950 | 6900 | 25569 |
| 536 | 20250514 | 094900 | 1926506770 | 6910 | 6910 | 6920 | 6900 | 5327 |
| 537 | 20250514 | 094800 | 1889710555 | 6910 | 6900 | 6915 | 6900 | 3599 |
| 538 | 20250514 | 094700 | 1864846450 | 6910 | 6940 | 6940 | 6890 | 9081 |
| 539 | 20250514 | 094600 | 1802109320 | 6940 | 6950 | 6950 | 6940 | 3571 |
| 540 | 20250514 | 094500 | 1777325320 | 6950 | 6960 | 6960 | 6950 | 1971 |
| 541 | 20250514 | 094400 | 1763626300 | 6960 | 6970 | 6970 | 6950 | 2619 |
| 542 | 20250514 | 094300 | 1745422750 | 6970 | 6970 | 6970 | 6950 | 2799 |
| 543 | 20250514 | 094200 | 1725943510 | 6970 | 7000 | 7000 | 6960 | 3590 |
| 544 | 20250514 | 094100 | 1700896700 | 7000 | 7020 | 7030 | 6990 | 8441 |
| 545 | 20250514 | 094000 | 1641718975 | 7020 | 6990 | 7020 | 6990 | 10109 |
| 546 | 20250514 | 093900 | 1570972355 | 6980 | 6980 | 6990 | 6970 | 2259 |
| 547 | 20250514 | 093800 | 1555197175 | 6980 | 6950 | 6990 | 6940 | 6362 |
| 548 | 20250514 | 093700 | 1510858035 | 6950 | 6930 | 6950 | 6920 | 2405 |
| 549 | 20250514 | 093600 | 1494177685 | 6920 | 6930 | 6930 | 6910 | 4295 |
| 550 | 20250514 | 093500 | 1464452225 | 6930 | 6940 | 6940 | 6930 | 2090 |
| 551 | 20250514 | 093400 | 1449959645 | 6940 | 6930 | 6950 | 6930 | 1691 |
| 552 | 20250514 | 093300 | 1438233115 | 6930 | 6950 | 6950 | 6930 | 2719 |
| 553 | 20250514 | 093200 | 1419362045 | 6950 | 6960 | 6970 | 6940 | 3520 |
| 554 | 20250514 | 093100 | 1394894635 | 6960 | 6950 | 6970 | 6940 | 2975 |
| 555 | 20250514 | 093000 | 1374190355 | 6950 | 6950 | 6960 | 6940 | 3566 |
| 556 | 20250514 | 092900 | 1349394385 | 6940 | 6950 | 6950 | 6940 | 1108 |
| 557 | 20250514 | 092800 | 1341701275 | 6950 | 6950 | 6950 | 6930 | 2263 |
| 558 | 20250514 | 092700 | 1326002495 | 6950 | 6960 | 6970 | 6930 | 2413 |
| 559 | 20250514 | 092600 | 1309227505 | 6970 | 7000 | 7010 | 6970 | 6575 |
| 560 | 20250514 | 092500 | 1263314485 | 6990 | 7000 | 7010 | 6990 | 8832 |
| 561 | 20250514 | 092400 | 1201470115 | 7000 | 6970 | 7010 | 6970 | 11983 |
| 562 | 20250514 | 092300 | 1117758685 | 6960 | 6920 | 6960 | 6920 | 9988 |
| 563 | 20250514 | 092200 | 1048423435 | 6920 | 6930 | 6940 | 6920 | 4674 |
| 564 | 20250514 | 092100 | 1016040315 | 6930 | 6930 | 6940 | 6930 | 3891 |
| 565 | 20250514 | 092000 | 989073620 | 6930 | 6930 | 6940 | 6920 | 4976 |
| 566 | 20250514 | 091900 | 954584045 | 6940 | 6940 | 6940 | 6920 | 10164 |
| 567 | 20250514 | 091800 | 884099695 | 6940 | 6930 | 6950 | 6930 | 4347 |
| 568 | 20250514 | 091700 | 853928435 | 6940 | 6940 | 6950 | 6920 | 13558 |
| 569 | 20250514 | 091600 | 759876245 | 6940 | 6920 | 6940 | 6910 | 7360 |
| 570 | 20250514 | 091500 | 708903785 | 6910 | 6890 | 6930 | 6890 | 6113 |
| 571 | 20250514 | 091400 | 666695215 | 6880 | 6870 | 6900 | 6870 | 4953 |
| 572 | 20250514 | 091300 | 632622920 | 6870 | 6865 | 6870 | 6865 | 3027 |
| 573 | 20250514 | 091200 | 611827500 | 6865 | 6860 | 6870 | 6860 | 4307 |
| 574 | 20250514 | 091100 | 582271200 | 6860 | 6850 | 6860 | 6840 | 2062 |
| 575 | 20250514 | 091000 | 568146965 | 6850 | 6840 | 6850 | 6830 | 1929 |
| 576 | 20250514 | 090900 | 554943760 | 6840 | 6830 | 6850 | 6820 | 5523 |
| 577 | 20250514 | 090800 | 517209100 | 6820 | 6810 | 6840 | 6800 | 3315 |
| 578 | 20250514 | 090700 | 494606640 | 6810 | 6780 | 6820 | 6770 | 4026 |
| 579 | 20250514 | 090600 | 467264290 | 6780 | 6760 | 6790 | 6750 | 14355 |
| 580 | 20250514 | 090500 | 370078930 | 6770 | 6800 | 6810 | 6760 | 12891 |
| 581 | 20250514 | 090400 | 282625310 | 6800 | 6820 | 6830 | 6780 | 10712 |
| 582 | 20250514 | 090300 | 209752990 | 6830 | 6830 | 6840 | 6820 | 2350 |
| 583 | 20250514 | 090200 | 193700000 | 6820 | 6810 | 6860 | 6800 | 6152 |
| 584 | 20250514 | 090100 | 151668530 | 6820 | 6810 | 6830 | 6810 | 9297 |
| 585 | 20250514 | 090000 | 88313910 | 6810 | 6840 | 6850 | 6800 | 12934 |