31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250514 | 192200 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 4244 |
| 3 | 20250514 | 192100 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 4 | 20250514 | 192000 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 5 | 20250514 | 191900 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 6 | 20250514 | 191800 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 7 | 20250514 | 191700 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 8 | 20250514 | 191600 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 9 | 20250514 | 191500 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 10 | 20250514 | 191400 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 11 | 20250514 | 191300 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 12 | 20250514 | 191200 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 13 | 20250514 | 191100 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 14 | 20250514 | 191000 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 15 | 20250514 | 190900 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 16 | 20250514 | 190800 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 17 | 20250514 | 190700 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 18 | 20250514 | 190600 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 19 | 20250514 | 190500 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 20 | 20250514 | 190400 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 21 | 20250514 | 190300 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 22 | 20250514 | 190200 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 23 | 20250514 | 190100 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 24 | 20250514 | 190000 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 25 | 20250514 | 185900 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 26 | 20250514 | 185800 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 27 | 20250514 | 185700 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 28 | 20250514 | 185600 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 29 | 20250514 | 185500 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 30 | 20250514 | 185400 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 31 | 20250514 | 185300 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 32 | 20250514 | 185200 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 4244 |
| 33 | 20250514 | 185100 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 34 | 20250514 | 185000 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 35 | 20250514 | 184900 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 36 | 20250514 | 184800 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 37 | 20250514 | 184700 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 38 | 20250514 | 184600 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 39 | 20250514 | 184500 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 40 | 20250514 | 184400 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 41 | 20250514 | 184300 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 42 | 20250514 | 184200 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 43 | 20250514 | 184100 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 44 | 20250514 | 184000 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 45 | 20250514 | 183900 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 46 | 20250514 | 183800 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 47 | 20250514 | 183700 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 48 | 20250514 | 183600 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 49 | 20250514 | 183500 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 50 | 20250514 | 183400 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 51 | 20250514 | 183300 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 52 | 20250514 | 183200 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 53 | 20250514 | 183100 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 54 | 20250514 | 183000 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 55 | 20250514 | 182900 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 56 | 20250514 | 182800 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 57 | 20250514 | 182700 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 58 | 20250514 | 182600 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 59 | 20250514 | 182500 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 60 | 20250514 | 182400 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 61 | 20250514 | 182300 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 62 | 20250514 | 182200 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 4244 |
| 63 | 20250514 | 182100 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 64 | 20250514 | 182000 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 65 | 20250514 | 181900 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 66 | 20250514 | 181800 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 67 | 20250514 | 181700 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 68 | 20250514 | 181600 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 69 | 20250514 | 181500 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 70 | 20250514 | 181400 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 71 | 20250514 | 181300 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 72 | 20250514 | 181200 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 73 | 20250514 | 181100 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 74 | 20250514 | 181000 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 75 | 20250514 | 180900 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 76 | 20250514 | 180800 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 77 | 20250514 | 180700 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 78 | 20250514 | 180600 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 79 | 20250514 | 180500 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 80 | 20250514 | 180400 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 81 | 20250514 | 180300 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 82 | 20250514 | 180200 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 83 | 20250514 | 180100 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 84 | 20250514 | 180000 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 85 | 20250514 | 175900 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 86 | 20250514 | 175800 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 87 | 20250514 | 175700 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 88 | 20250514 | 175600 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 89 | 20250514 | 175500 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 90 | 20250514 | 175400 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 91 | 20250514 | 175300 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 92 | 20250514 | 175200 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 4244 |
| 93 | 20250514 | 175100 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 94 | 20250514 | 175000 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 95 | 20250514 | 174900 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 96 | 20250514 | 174800 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 97 | 20250514 | 174700 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 98 | 20250514 | 174600 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 99 | 20250514 | 174500 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 100 | 20250514 | 174400 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 101 | 20250514 | 174300 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 102 | 20250514 | 174200 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 103 | 20250514 | 174100 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 104 | 20250514 | 174000 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 105 | 20250514 | 173900 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 106 | 20250514 | 173800 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 107 | 20250514 | 173700 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 108 | 20250514 | 173600 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 109 | 20250514 | 173500 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 110 | 20250514 | 173400 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 111 | 20250514 | 173300 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 112 | 20250514 | 173200 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 113 | 20250514 | 173100 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 114 | 20250514 | 173000 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 115 | 20250514 | 172900 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 116 | 20250514 | 172800 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 117 | 20250514 | 172700 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 118 | 20250514 | 172600 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 119 | 20250514 | 172500 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 120 | 20250514 | 172400 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 121 | 20250514 | 172300 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 122 | 20250514 | 172200 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 4244 |
| 123 | 20250514 | 172100 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 124 | 20250514 | 172000 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 125 | 20250514 | 171900 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 126 | 20250514 | 171800 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 127 | 20250514 | 171700 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 128 | 20250514 | 171600 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 129 | 20250514 | 171500 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 130 | 20250514 | 171400 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 131 | 20250514 | 171300 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 132 | 20250514 | 171200 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 133 | 20250514 | 171100 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 134 | 20250514 | 171000 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 135 | 20250514 | 170900 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 136 | 20250514 | 170800 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 137 | 20250514 | 170700 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 138 | 20250514 | 170600 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 139 | 20250514 | 170500 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 140 | 20250514 | 170400 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 141 | 20250514 | 170300 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 142 | 20250514 | 170200 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 143 | 20250514 | 170100 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 144 | 20250514 | 170000 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 145 | 20250514 | 165900 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 146 | 20250514 | 165800 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 147 | 20250514 | 165700 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 148 | 20250514 | 165600 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 149 | 20250514 | 165500 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 150 | 20250514 | 165400 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 151 | 20250514 | 165300 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 152 | 20250514 | 165200 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 4244 |
| 153 | 20250514 | 165100 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 154 | 20250514 | 165000 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 155 | 20250514 | 164900 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 156 | 20250514 | 164800 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 157 | 20250514 | 164700 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 158 | 20250514 | 164600 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 159 | 20250514 | 164500 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 160 | 20250514 | 164400 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 161 | 20250514 | 164300 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 162 | 20250514 | 164200 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 163 | 20250514 | 164100 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 164 | 20250514 | 164000 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 165 | 20250514 | 163900 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 166 | 20250514 | 163800 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 167 | 20250514 | 163700 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 168 | 20250514 | 163600 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 169 | 20250514 | 163500 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 170 | 20250514 | 163400 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 171 | 20250514 | 163300 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 172 | 20250514 | 163200 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 173 | 20250514 | 163100 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 174 | 20250514 | 163000 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 175 | 20250514 | 162900 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 176 | 20250514 | 162800 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 177 | 20250514 | 162700 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 178 | 20250514 | 162600 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 179 | 20250514 | 162500 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 180 | 20250514 | 162400 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 181 | 20250514 | 162300 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 182 | 20250514 | 162200 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 4244 |
| 183 | 20250514 | 162100 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 184 | 20250514 | 162000 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 185 | 20250514 | 161900 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 186 | 20250514 | 161800 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 187 | 20250514 | 161700 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 188 | 20250514 | 161600 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 189 | 20250514 | 161500 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 190 | 20250514 | 161400 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 191 | 20250514 | 161300 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 192 | 20250514 | 161200 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 193 | 20250514 | 161100 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 194 | 20250514 | 161000 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 195 | 20250514 | 160900 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 196 | 20250514 | 160800 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 197 | 20250514 | 160700 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 198 | 20250514 | 160600 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 199 | 20250514 | 160500 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 200 | 20250514 | 160400 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 201 | 20250514 | 160300 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 202 | 20250514 | 160200 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 203 | 20250514 | 160100 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 204 | 20250514 | 160000 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 205 | 20250514 | 155900 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 206 | 20250514 | 155800 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 207 | 20250514 | 155700 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 208 | 20250514 | 155600 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 209 | 20250514 | 155500 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 210 | 20250514 | 155400 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 211 | 20250514 | 155300 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 212 | 20250514 | 155200 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 4244 |
| 213 | 20250514 | 155100 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 214 | 20250514 | 155000 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 215 | 20250514 | 154900 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 216 | 20250514 | 154800 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 217 | 20250514 | 154700 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 218 | 20250514 | 154600 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 219 | 20250514 | 154500 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 220 | 20250514 | 154400 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 221 | 20250514 | 154300 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 222 | 20250514 | 154200 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 223 | 20250514 | 154100 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 224 | 20250514 | 154000 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 225 | 20250514 | 153900 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 226 | 20250514 | 153800 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 227 | 20250514 | 153700 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 228 | 20250514 | 153600 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 229 | 20250514 | 153500 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 230 | 20250514 | 153400 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 231 | 20250514 | 153300 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 232 | 20250514 | 153200 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 233 | 20250514 | 153100 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 0 |
| 234 | 20250514 | 153000 | 2999367885 | 6820 | 6820 | 6820 | 6820 | 4244 |
| 235 | 20250514 | 152900 | 2970423805 | 6820 | 6820 | 6820 | 6820 | 0 |
| 236 | 20250514 | 152800 | 2970423805 | 6820 | 6820 | 6820 | 6820 | 0 |
| 237 | 20250514 | 152700 | 2970423805 | 6820 | 6820 | 6820 | 6820 | 0 |
| 238 | 20250514 | 152600 | 2970423805 | 6820 | 6820 | 6820 | 6820 | 0 |
| 239 | 20250514 | 152500 | 2970423805 | 6820 | 6820 | 6820 | 6820 | 0 |
| 240 | 20250514 | 152400 | 2970423805 | 6820 | 6820 | 6820 | 6820 | 0 |
| 241 | 20250514 | 152300 | 2970423805 | 6820 | 6820 | 6820 | 6820 | 0 |
| 242 | 20250514 | 152200 | 2970423805 | 6820 | 6820 | 6820 | 6820 | 0 |
| 243 | 20250514 | 152100 | 2970423805 | 6820 | 6820 | 6820 | 6820 | 0 |
| 244 | 20250514 | 152000 | 2970423805 | 6820 | 6820 | 6820 | 6820 | 0 |
| 245 | 20250514 | 151900 | 2970423805 | 6820 | 6810 | 6820 | 6810 | 456 |
| 246 | 20250514 | 151800 | 2967314465 | 6810 | 6800 | 6810 | 6800 | 1244 |
| 247 | 20250514 | 151700 | 2958846905 | 6800 | 6810 | 6810 | 6800 | 71 |
| 248 | 20250514 | 151600 | 2958364085 | 6800 | 6820 | 6820 | 6800 | 391 |
| 249 | 20250514 | 151500 | 2955702785 | 6820 | 6820 | 6820 | 6810 | 359 |
| 250 | 20250514 | 151400 | 2953255015 | 6820 | 6830 | 6830 | 6820 | 1078 |
| 251 | 20250514 | 151300 | 2945898855 | 6830 | 6825 | 6830 | 6825 | 132 |
| 252 | 20250514 | 151200 | 2944997405 | 6830 | 6820 | 6830 | 6820 | 285 |
| 253 | 20250514 | 151100 | 2943052855 | 6820 | 6800 | 6830 | 6800 | 1820 |
| 254 | 20250514 | 151000 | 2930649405 | 6790 | 6790 | 6795 | 6790 | 700 |
| 255 | 20250514 | 150900 | 2925896310 | 6790 | 6790 | 6790 | 6790 | 1001 |
| 256 | 20250514 | 150800 | 2919099520 | 6790 | 6770 | 6790 | 6770 | 1253 |
| 257 | 20250514 | 150700 | 2910601890 | 6760 | 6770 | 6770 | 6760 | 1656 |
| 258 | 20250514 | 150600 | 2899405240 | 6770 | 6770 | 6770 | 6770 | 57 |
| 259 | 20250514 | 150500 | 2899019350 | 6770 | 6770 | 6770 | 6770 | 212 |
| 260 | 20250514 | 150400 | 2897584110 | 6780 | 6770 | 6780 | 6770 | 882 |
| 261 | 20250514 | 150300 | 2891611970 | 6760 | 6760 | 6760 | 6760 | 593 |
| 262 | 20250514 | 150200 | 2887603290 | 6760 | 6760 | 6760 | 6760 | 1517 |
| 263 | 20250514 | 150100 | 2877348370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 264 | 20250514 | 150000 | 2877348370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 265 | 20250514 | 145900 | 2877348370 | 6790 | 6770 | 6790 | 6760 | 345 |
| 266 | 20250514 | 145800 | 2875008565 | 6790 | 6760 | 6790 | 6730 | 308 |
| 267 | 20250514 | 145700 | 2872928055 | 6720 | 6810 | 6810 | 6720 | 6686 |
| 268 | 20250514 | 145600 | 2827889315 | 6810 | 6820 | 6820 | 6800 | 332 |
| 269 | 20250514 | 145500 | 2825628555 | 6820 | 6770 | 6830 | 6770 | 10413 |
| 270 | 20250514 | 145400 | 2754725645 | 6760 | 6760 | 6760 | 6760 | 280 |
| 271 | 20250514 | 145300 | 2752832845 | 6760 | 6760 | 6760 | 6760 | 0 |
| 272 | 20250514 | 145200 | 2752832845 | 6760 | 6760 | 6760 | 6760 | 121 |
| 273 | 20250514 | 145100 | 2752014885 | 6755 | 6760 | 6760 | 6750 | 211 |
| 274 | 20250514 | 145000 | 2750589650 | 6770 | 6770 | 6770 | 6770 | 60 |
| 275 | 20250514 | 144900 | 2750183450 | 6770 | 6760 | 6770 | 6760 | 670 |
| 276 | 20250514 | 144800 | 2745651810 | 6760 | 6760 | 6760 | 6760 | 0 |
| 277 | 20250514 | 144700 | 2745651810 | 6760 | 6760 | 6760 | 6760 | 1 |
| 278 | 20250514 | 144600 | 2745645050 | 6760 | 6760 | 6760 | 6760 | 0 |
| 279 | 20250514 | 144500 | 2745645050 | 6760 | 6760 | 6760 | 6750 | 2190 |
| 280 | 20250514 | 144400 | 2730853660 | 6740 | 6750 | 6750 | 6740 | 200 |
| 281 | 20250514 | 144300 | 2729504310 | 6750 | 6750 | 6750 | 6750 | 100 |
| 282 | 20250514 | 144200 | 2728829310 | 6750 | 6750 | 6750 | 6750 | 0 |
| 283 | 20250514 | 144100 | 2728829310 | 6750 | 6760 | 6760 | 6750 | 13 |
| 284 | 20250514 | 144000 | 2728741440 | 6750 | 6760 | 6760 | 6750 | 100 |
| 285 | 20250514 | 143900 | 2728065940 | 6760 | 6760 | 6760 | 6760 | 4 |
| 286 | 20250514 | 143800 | 2728038900 | 6760 | 6760 | 6770 | 6760 | 321 |
| 287 | 20250514 | 143700 | 2725866830 | 6770 | 6770 | 6770 | 6770 | 10 |
| 288 | 20250514 | 143600 | 2725799130 | 6770 | 6760 | 6770 | 6760 | 1839 |
| 289 | 20250514 | 143500 | 2713350010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 290 | 20250514 | 143400 | 2713350010 | 6760 | 6740 | 6760 | 6740 | 555 |
| 291 | 20250514 | 143300 | 2709601080 | 6740 | 6740 | 6740 | 6740 | 3570 |
| 292 | 20250514 | 143200 | 2685539280 | 6740 | 6740 | 6740 | 6740 | 3 |
| 293 | 20250514 | 143100 | 2685519060 | 6740 | 6740 | 6740 | 6740 | 1 |
| 294 | 20250514 | 143000 | 2685512320 | 6730 | 6730 | 6730 | 6730 | 334 |
| 295 | 20250514 | 142900 | 2683264500 | 6730 | 6730 | 6730 | 6730 | 0 |
| 296 | 20250514 | 142800 | 2683264500 | 6730 | 6730 | 6730 | 6730 | 106 |
| 297 | 20250514 | 142700 | 2682551120 | 6730 | 6730 | 6730 | 6730 | 1 |
| 298 | 20250514 | 142600 | 2682544390 | 6700 | 6690 | 6700 | 6690 | 1670 |
| 299 | 20250514 | 142500 | 2671355690 | 6730 | 6720 | 6730 | 6690 | 1501 |
| 300 | 20250514 | 142400 | 2661294950 | 6720 | 6720 | 6720 | 6720 | 79 |
| 301 | 20250514 | 142300 | 2660764070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 302 | 20250514 | 142200 | 2660764070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 303 | 20250514 | 142100 | 2660764070 | 6720 | 6730 | 6730 | 6720 | 46 |
| 304 | 20250514 | 142000 | 2660454940 | 6710 | 6710 | 6710 | 6710 | 114 |
| 305 | 20250514 | 141900 | 2659690000 | 6750 | 6710 | 6750 | 6710 | 921 |
| 306 | 20250514 | 141800 | 2653508150 | 6710 | 6710 | 6710 | 6710 | 500 |
| 307 | 20250514 | 141700 | 2650153150 | 6710 | 6710 | 6710 | 6710 | 8 |
| 308 | 20250514 | 141600 | 2650099470 | 6710 | 6710 | 6710 | 6710 | 55 |
| 309 | 20250514 | 141500 | 2649730420 | 6710 | 6710 | 6710 | 6710 | 0 |
| 310 | 20250514 | 141400 | 2649730420 | 6710 | 6710 | 6710 | 6710 | 31 |
| 311 | 20250514 | 141300 | 2649522410 | 6710 | 6700 | 6710 | 6700 | 73 |
| 312 | 20250514 | 141200 | 2649033300 | 6700 | 6700 | 6700 | 6700 | 0 |
| 313 | 20250514 | 141100 | 2649033300 | 6700 | 6680 | 6700 | 6680 | 97 |
| 314 | 20250514 | 141000 | 2648385320 | 6680 | 6680 | 6680 | 6680 | 11 |
| 315 | 20250514 | 140900 | 2648311840 | 6680 | 6680 | 6680 | 6680 | 0 |
| 316 | 20250514 | 140800 | 2648311840 | 6680 | 6690 | 6690 | 6680 | 1036 |
| 317 | 20250514 | 140700 | 2641390870 | 6700 | 6710 | 6710 | 6700 | 47 |
| 318 | 20250514 | 140600 | 2641075830 | 6710 | 6710 | 6710 | 6710 | 13 |
| 319 | 20250514 | 140500 | 2640988600 | 6710 | 6700 | 6710 | 6700 | 30 |
| 320 | 20250514 | 140400 | 2640787400 | 6700 | 6700 | 6700 | 6700 | 186 |
| 321 | 20250514 | 140300 | 2639541200 | 6700 | 6700 | 6700 | 6700 | 0 |
| 322 | 20250514 | 140200 | 2639541200 | 6700 | 6700 | 6700 | 6700 | 1 |
| 323 | 20250514 | 140100 | 2639534500 | 6700 | 6700 | 6700 | 6700 | 0 |
| 324 | 20250514 | 140000 | 2639534500 | 6700 | 6700 | 6700 | 6700 | 0 |
| 325 | 20250514 | 135900 | 2639534500 | 6700 | 6700 | 6700 | 6700 | 91 |
| 326 | 20250514 | 135800 | 2638924800 | 6690 | 6680 | 6690 | 6680 | 276 |
| 327 | 20250514 | 135700 | 2637081100 | 6700 | 6700 | 6700 | 6700 | 112 |
| 328 | 20250514 | 135600 | 2636330700 | 6700 | 6700 | 6700 | 6700 | 100 |
| 329 | 20250514 | 135500 | 2635660700 | 6700 | 6690 | 6700 | 6690 | 1078 |
| 330 | 20250514 | 135400 | 2628448100 | 6690 | 6720 | 6720 | 6690 | 3296 |
| 331 | 20250514 | 135300 | 2606387090 | 6720 | 6700 | 6720 | 6700 | 615 |
| 332 | 20250514 | 135200 | 2602265290 | 6700 | 6700 | 6700 | 6700 | 440 |
| 333 | 20250514 | 135100 | 2599317290 | 6720 | 6730 | 6730 | 6700 | 450 |
| 334 | 20250514 | 135000 | 2596301270 | 6730 | 6730 | 6730 | 6730 | 5 |
| 335 | 20250514 | 134900 | 2596267620 | 6730 | 6740 | 6740 | 6730 | 1072 |
| 336 | 20250514 | 134800 | 2589043610 | 6750 | 6750 | 6750 | 6750 | 2 |
| 337 | 20250514 | 134700 | 2589030110 | 6750 | 6750 | 6750 | 6750 | 2 |
| 338 | 20250514 | 134600 | 2589016610 | 6740 | 6750 | 6750 | 6740 | 101 |
| 339 | 20250514 | 134500 | 2588335850 | 6750 | 6750 | 6750 | 6750 | 1 |
| 340 | 20250514 | 134400 | 2588329100 | 6750 | 6750 | 6750 | 6750 | 1 |
| 341 | 20250514 | 134300 | 2588322350 | 6740 | 6750 | 6750 | 6740 | 83 |
| 342 | 20250514 | 134200 | 2587762600 | 6750 | 6740 | 6750 | 6740 | 440 |
| 343 | 20250514 | 134100 | 2584796490 | 6740 | 6740 | 6740 | 6710 | 415 |
| 344 | 20250514 | 134000 | 2582009440 | 6740 | 6740 | 6740 | 6740 | 6 |
| 345 | 20250514 | 133900 | 2581969000 | 6730 | 6720 | 6730 | 6720 | 110 |
| 346 | 20250514 | 133800 | 2581228800 | 6760 | 6760 | 6760 | 6760 | 1 |
| 347 | 20250514 | 133700 | 2581222040 | 6710 | 6770 | 6770 | 6710 | 2079 |
| 348 | 20250514 | 133600 | 2567235910 | 6770 | 6770 | 6770 | 6770 | 2 |
| 349 | 20250514 | 133500 | 2567222370 | 6780 | 6780 | 6780 | 6780 | 1 |
| 350 | 20250514 | 133400 | 2567215590 | 6780 | 6780 | 6780 | 6780 | 1 |
| 351 | 20250514 | 133300 | 2567208810 | 6780 | 6780 | 6780 | 6780 | 302 |
| 352 | 20250514 | 133200 | 2565161250 | 6780 | 6780 | 6780 | 6780 | 1 |
| 353 | 20250514 | 133100 | 2565154470 | 6740 | 6760 | 6760 | 6740 | 306 |
| 354 | 20250514 | 133000 | 2563090010 | 6790 | 6790 | 6790 | 6790 | 51 |
| 355 | 20250514 | 132900 | 2562743720 | 6790 | 6790 | 6790 | 6790 | 3 |
| 356 | 20250514 | 132800 | 2562723350 | 6790 | 6780 | 6790 | 6780 | 201 |
| 357 | 20250514 | 132700 | 2561360150 | 6790 | 6750 | 6790 | 6750 | 100 |
| 358 | 20250514 | 132600 | 2560684330 | 6730 | 6740 | 6740 | 6730 | 5 |
| 359 | 20250514 | 132500 | 2560650670 | 6730 | 6730 | 6750 | 6730 | 402 |
| 360 | 20250514 | 132400 | 2557944170 | 6720 | 6760 | 6760 | 6720 | 739 |
| 361 | 20250514 | 132300 | 2552966360 | 6800 | 6770 | 6800 | 6760 | 97 |
| 362 | 20250514 | 132200 | 2552309650 | 6820 | 6820 | 6820 | 6780 | 451 |
| 363 | 20250514 | 132100 | 2549245490 | 6820 | 6820 | 6820 | 6820 | 9 |
| 364 | 20250514 | 132000 | 2549184110 | 6790 | 6790 | 6790 | 6790 | 661 |
| 365 | 20250514 | 131900 | 2544695920 | 6830 | 6830 | 6830 | 6790 | 560 |
| 366 | 20250514 | 131800 | 2540891120 | 6830 | 6820 | 6830 | 6820 | 3433 |
| 367 | 20250514 | 131700 | 2517466340 | 6810 | 6800 | 6810 | 6800 | 1242 |
| 368 | 20250514 | 131600 | 2509014710 | 6800 | 6800 | 6800 | 6800 | 26 |
| 369 | 20250514 | 131500 | 2508837910 | 6800 | 6790 | 6800 | 6790 | 447 |
| 370 | 20250514 | 131400 | 2505798700 | 6800 | 6760 | 6800 | 6760 | 1912 |
| 371 | 20250514 | 131300 | 2492809410 | 6770 | 6760 | 6770 | 6710 | 2406 |
| 372 | 20250514 | 131200 | 2476596830 | 6790 | 6790 | 6800 | 6790 | 2881 |
| 373 | 20250514 | 131100 | 2457025880 | 6770 | 6800 | 6800 | 6770 | 1259 |
| 374 | 20250514 | 131000 | 2448489510 | 6800 | 6790 | 6800 | 6790 | 799 |
| 375 | 20250514 | 130900 | 2443064290 | 6770 | 6760 | 6780 | 6760 | 2003 |
| 376 | 20250514 | 130800 | 2429503080 | 6750 | 6760 | 6760 | 6750 | 47 |
| 377 | 20250514 | 130700 | 2429185470 | 6760 | 6760 | 6760 | 6760 | 3 |
| 378 | 20250514 | 130600 | 2429165190 | 6760 | 6760 | 6760 | 6760 | 519 |
| 379 | 20250514 | 130500 | 2425656750 | 6760 | 6760 | 6760 | 6760 | 102 |
| 380 | 20250514 | 130400 | 2424967230 | 6750 | 6760 | 6760 | 6750 | 532 |
| 381 | 20250514 | 130300 | 2421376220 | 6750 | 6740 | 6750 | 6740 | 135 |
| 382 | 20250514 | 130200 | 2420464980 | 6740 | 6740 | 6740 | 6740 | 18 |
| 383 | 20250514 | 130100 | 2420343660 | 6750 | 6710 | 6750 | 6700 | 1012 |
| 384 | 20250514 | 130000 | 2413538770 | 6700 | 6740 | 6740 | 6700 | 500 |
| 385 | 20250514 | 125900 | 2410180740 | 6740 | 6740 | 6740 | 6740 | 0 |
| 386 | 20250514 | 125800 | 2410180740 | 6740 | 6740 | 6740 | 6740 | 0 |
| 387 | 20250514 | 125700 | 2410180740 | 6740 | 6740 | 6740 | 6740 | 0 |
| 388 | 20250514 | 125600 | 2410180740 | 6740 | 6760 | 6760 | 6740 | 51 |
| 389 | 20250514 | 125500 | 2409836980 | 6760 | 6780 | 6780 | 6760 | 586 |
| 390 | 20250514 | 125400 | 2405875600 | 6780 | 6780 | 6780 | 6780 | 0 |
| 391 | 20250514 | 125300 | 2405875600 | 6780 | 6780 | 6780 | 6780 | 740 |
| 392 | 20250514 | 125200 | 2400858400 | 6780 | 6760 | 6780 | 6760 | 499 |
| 393 | 20250514 | 125100 | 2397485140 | 6760 | 6760 | 6760 | 6760 | 1 |
| 394 | 20250514 | 125000 | 2397478380 | 6750 | 6750 | 6750 | 6750 | 0 |
| 395 | 20250514 | 124900 | 2397478380 | 6750 | 6750 | 6750 | 6750 | 100 |
| 396 | 20250514 | 124800 | 2396803380 | 6750 | 6750 | 6750 | 6750 | 1 |
| 397 | 20250514 | 124700 | 2396796630 | 6750 | 6750 | 6750 | 6750 | 2 |
| 398 | 20250514 | 124600 | 2396783130 | 6750 | 6750 | 6750 | 6750 | 97 |
| 399 | 20250514 | 124500 | 2396128380 | 6750 | 6740 | 6750 | 6740 | 303 |
| 400 | 20250514 | 124400 | 2394085630 | 6740 | 6750 | 6750 | 6740 | 277 |
| 401 | 20250514 | 124300 | 2392217800 | 6740 | 6740 | 6740 | 6740 | 0 |
| 402 | 20250514 | 124200 | 2392217800 | 6740 | 6740 | 6740 | 6740 | 0 |
| 403 | 20250514 | 124100 | 2392217800 | 6740 | 6780 | 6780 | 6740 | 3143 |
| 404 | 20250514 | 124000 | 2370927720 | 6780 | 6770 | 6780 | 6770 | 1005 |
| 405 | 20250514 | 123900 | 2364114920 | 6780 | 6780 | 6780 | 6780 | 0 |
| 406 | 20250514 | 123800 | 2364114920 | 6780 | 6750 | 6780 | 6750 | 118 |
| 407 | 20250514 | 123700 | 2363318040 | 6740 | 6740 | 6740 | 6740 | 1 |
| 408 | 20250514 | 123600 | 2363311300 | 6740 | 6740 | 6740 | 6740 | 1 |
| 409 | 20250514 | 123500 | 2363304560 | 6740 | 6740 | 6740 | 6740 | 200 |
| 410 | 20250514 | 123400 | 2361956560 | 6740 | 6740 | 6740 | 6740 | 50 |
| 411 | 20250514 | 123300 | 2361619560 | 6740 | 6740 | 6750 | 6740 | 179 |
| 412 | 20250514 | 123200 | 2360413080 | 6740 | 6740 | 6740 | 6730 | 132 |
| 413 | 20250514 | 123100 | 2359524300 | 6740 | 6745 | 6745 | 6740 | 28 |
| 414 | 20250514 | 123000 | 2359335575 | 6740 | 6740 | 6740 | 6740 | 74 |
| 415 | 20250514 | 122900 | 2358836815 | 6750 | 6750 | 6750 | 6740 | 308 |
| 416 | 20250514 | 122800 | 2356760335 | 6760 | 6770 | 6770 | 6760 | 17 |
| 417 | 20250514 | 122700 | 2356645265 | 6770 | 6770 | 6770 | 6770 | 11 |
| 418 | 20250514 | 122600 | 2356570795 | 6770 | 6770 | 6770 | 6770 | 0 |
| 419 | 20250514 | 122500 | 2356570795 | 6770 | 6770 | 6770 | 6770 | 0 |
| 420 | 20250514 | 122400 | 2356570795 | 6770 | 6770 | 6770 | 6770 | 10 |
| 421 | 20250514 | 122300 | 2356503095 | 6730 | 6770 | 6770 | 6730 | 124 |
| 422 | 20250514 | 122200 | 2355666945 | 6770 | 6770 | 6770 | 6770 | 155 |
| 423 | 20250514 | 122100 | 2354617595 | 6770 | 6760 | 6770 | 6730 | 153 |
| 424 | 20250514 | 122000 | 2353584575 | 6730 | 6730 | 6730 | 6730 | 0 |
| 425 | 20250514 | 121900 | 2353584575 | 6730 | 6770 | 6770 | 6700 | 5594 |
| 426 | 20250514 | 121800 | 2315899915 | 6780 | 6780 | 6780 | 6780 | 22 |
| 427 | 20250514 | 121700 | 2315750755 | 6780 | 6780 | 6780 | 6780 | 102 |
| 428 | 20250514 | 121600 | 2315059195 | 6770 | 6770 | 6770 | 6770 | 255 |
| 429 | 20250514 | 121500 | 2313332845 | 6770 | 6780 | 6780 | 6770 | 364 |
| 430 | 20250514 | 121400 | 2310867565 | 6790 | 6790 | 6790 | 6790 | 0 |
| 431 | 20250514 | 121300 | 2310867565 | 6790 | 6790 | 6790 | 6790 | 0 |
| 432 | 20250514 | 121200 | 2310867565 | 6790 | 6770 | 6790 | 6770 | 1267 |
| 433 | 20250514 | 121100 | 2302272005 | 6770 | 6770 | 6770 | 6770 | 0 |
| 434 | 20250514 | 121000 | 2302272005 | 6770 | 6790 | 6790 | 6770 | 1015 |
| 435 | 20250514 | 120900 | 2295380755 | 6790 | 6790 | 6790 | 6790 | 29 |
| 436 | 20250514 | 120800 | 2295183845 | 6820 | 6810 | 6820 | 6810 | 387 |
| 437 | 20250514 | 120700 | 2292546155 | 6790 | 6780 | 6790 | 6780 | 1689 |
| 438 | 20250514 | 120600 | 2281078715 | 6780 | 6770 | 6780 | 6760 | 265 |
| 439 | 20250514 | 120500 | 2279284215 | 6770 | 6770 | 6770 | 6770 | 591 |
| 440 | 20250514 | 120400 | 2275283145 | 6790 | 6790 | 6790 | 6790 | 0 |
| 441 | 20250514 | 120300 | 2275283145 | 6790 | 6790 | 6790 | 6790 | 0 |
| 442 | 20250514 | 120200 | 2275283145 | 6790 | 6820 | 6820 | 6790 | 54 |
| 443 | 20250514 | 120100 | 2274916395 | 6820 | 6810 | 6820 | 6800 | 218 |
| 444 | 20250514 | 120000 | 2273433195 | 6810 | 6810 | 6810 | 6810 | 30 |
| 445 | 20250514 | 115900 | 2273228895 | 6820 | 6820 | 6820 | 6820 | 1 |
| 446 | 20250514 | 115800 | 2273222075 | 6830 | 6800 | 6830 | 6800 | 1053 |
| 447 | 20250514 | 115700 | 2266042885 | 6800 | 6790 | 6800 | 6790 | 280 |
| 448 | 20250514 | 115600 | 2264140335 | 6780 | 6760 | 6780 | 6760 | 188 |
| 449 | 20250514 | 115500 | 2262867445 | 6750 | 6750 | 6750 | 6750 | 93 |
| 450 | 20250514 | 115400 | 2262239695 | 6750 | 6750 | 6750 | 6750 | 0 |
| 451 | 20250514 | 115300 | 2262239695 | 6750 | 6750 | 6750 | 6750 | 681 |
| 452 | 20250514 | 115200 | 2257642945 | 6760 | 6760 | 6760 | 6760 | 0 |
| 453 | 20250514 | 115100 | 2257642945 | 6760 | 6760 | 6760 | 6760 | 0 |
| 454 | 20250514 | 115000 | 2257642945 | 6760 | 6770 | 6770 | 6760 | 30 |
| 455 | 20250514 | 114900 | 2257439945 | 6770 | 6760 | 6770 | 6760 | 81 |
| 456 | 20250514 | 114800 | 2256892205 | 6740 | 6760 | 6760 | 6740 | 2125 |
| 457 | 20250514 | 114700 | 2242542655 | 6760 | 6760 | 6760 | 6760 | 11 |
| 458 | 20250514 | 114600 | 2242468295 | 6760 | 6760 | 6760 | 6760 | 0 |
| 459 | 20250514 | 114500 | 2242468295 | 6760 | 6760 | 6760 | 6760 | 0 |
| 460 | 20250514 | 114400 | 2242468295 | 6760 | 6770 | 6770 | 6760 | 404 |
| 461 | 20250514 | 114300 | 2239735055 | 6750 | 6780 | 6790 | 6750 | 4259 |
| 462 | 20250514 | 114200 | 2210922785 | 6780 | 6800 | 6800 | 6780 | 1420 |
| 463 | 20250514 | 114100 | 2201290215 | 6800 | 6790 | 6800 | 6790 | 110 |
| 464 | 20250514 | 114000 | 2200543165 | 6790 | 6820 | 6830 | 6790 | 452 |
| 465 | 20250514 | 113900 | 2197468945 | 6820 | 6800 | 6840 | 6790 | 2745 |
| 466 | 20250514 | 113800 | 2178794695 | 6790 | 6800 | 6800 | 6790 | 2736 |
| 467 | 20250514 | 113700 | 2160190405 | 6800 | 6780 | 6800 | 6780 | 9245 |
| 468 | 20250514 | 113600 | 2097430585 | 6770 | 6750 | 6770 | 6750 | 11508 |
| 469 | 20250514 | 113500 | 2019631710 | 6750 | 6740 | 6750 | 6740 | 977 |
| 470 | 20250514 | 113400 | 2013046720 | 6740 | 6730 | 6740 | 6730 | 347 |
| 471 | 20250514 | 113300 | 2010708840 | 6720 | 6720 | 6720 | 6720 | 0 |
| 472 | 20250514 | 113200 | 2010708840 | 6720 | 6730 | 6730 | 6720 | 539 |
| 473 | 20250514 | 113100 | 2007085850 | 6720 | 6730 | 6730 | 6720 | 1532 |
| 474 | 20250514 | 113000 | 1996784990 | 6730 | 6715 | 6730 | 6715 | 502 |
| 475 | 20250514 | 112900 | 1993411440 | 6720 | 6720 | 6720 | 6720 | 14 |
| 476 | 20250514 | 112800 | 1993317360 | 6700 | 6720 | 6730 | 6700 | 402 |
| 477 | 20250514 | 112700 | 1990623300 | 6720 | 6730 | 6730 | 6720 | 334 |
| 478 | 20250514 | 112600 | 1988378300 | 6730 | 6730 | 6730 | 6720 | 411 |
| 479 | 20250514 | 112500 | 1985612280 | 6730 | 6720 | 6730 | 6720 | 296 |
| 480 | 20250514 | 112400 | 1983621600 | 6730 | 6680 | 6730 | 6680 | 1588 |
| 481 | 20250514 | 112300 | 1972964420 | 6680 | 6650 | 6680 | 6650 | 698 |
| 482 | 20250514 | 112200 | 1968305420 | 6650 | 6680 | 6700 | 6640 | 2343 |
| 483 | 20250514 | 112100 | 1952681620 | 6680 | 6680 | 6680 | 6680 | 218 |
| 484 | 20250514 | 112000 | 1951225380 | 6650 | 6680 | 6680 | 6640 | 2399 |
| 485 | 20250514 | 111900 | 1935267490 | 6710 | 6680 | 6710 | 6680 | 102 |
| 486 | 20250514 | 111800 | 1934586070 | 6680 | 6700 | 6700 | 6680 | 194 |
| 487 | 20250514 | 111700 | 1933289180 | 6700 | 6700 | 6700 | 6700 | 30 |
| 488 | 20250514 | 111600 | 1933088180 | 6710 | 6700 | 6710 | 6700 | 290 |
| 489 | 20250514 | 111500 | 1931145080 | 6700 | 6700 | 6700 | 6700 | 0 |
| 490 | 20250514 | 111400 | 1931145080 | 6700 | 6700 | 6700 | 6700 | 10 |
| 491 | 20250514 | 111300 | 1931078080 | 6700 | 6710 | 6710 | 6700 | 2938 |
| 492 | 20250514 | 111200 | 1911367710 | 6700 | 6700 | 6700 | 6660 | 2397 |
| 493 | 20250514 | 111100 | 1895379970 | 6690 | 6700 | 6700 | 6690 | 1653 |
| 494 | 20250514 | 111000 | 1884319955 | 6710 | 6710 | 6710 | 6700 | 446 |
| 495 | 20250514 | 110900 | 1881331725 | 6710 | 6710 | 6710 | 6710 | 374 |
| 496 | 20250514 | 110800 | 1878822185 | 6710 | 6710 | 6710 | 6710 | 144 |
| 497 | 20250514 | 110700 | 1877855945 | 6720 | 6710 | 6720 | 6710 | 42 |
| 498 | 20250514 | 110600 | 1877574115 | 6700 | 6710 | 6710 | 6700 | 400 |
| 499 | 20250514 | 110500 | 1874893965 | 6720 | 6720 | 6720 | 6720 | 46 |
| 500 | 20250514 | 110400 | 1874584845 | 6720 | 6720 | 6720 | 6720 | 153 |
| 501 | 20250514 | 110300 | 1873556685 | 6720 | 6710 | 6720 | 6710 | 6 |
| 502 | 20250514 | 110200 | 1873516405 | 6710 | 6705 | 6710 | 6700 | 60 |
| 503 | 20250514 | 110100 | 1873114215 | 6710 | 6710 | 6710 | 6710 | 10 |
| 504 | 20250514 | 110000 | 1873047115 | 6710 | 6710 | 6710 | 6710 | 4 |
| 505 | 20250514 | 105900 | 1873020275 | 6705 | 6700 | 6710 | 6700 | 34 |
| 506 | 20250514 | 105800 | 1872792310 | 6700 | 6700 | 6700 | 6700 | 150 |
| 507 | 20250514 | 105700 | 1871787310 | 6710 | 6690 | 6710 | 6690 | 276 |
| 508 | 20250514 | 105600 | 1869938590 | 6690 | 6690 | 6690 | 6640 | 1747 |
| 509 | 20250514 | 105500 | 1858273100 | 6670 | 6670 | 6670 | 6670 | 15 |
| 510 | 20250514 | 105400 | 1858173050 | 6700 | 6700 | 6700 | 6700 | 419 |
| 511 | 20250514 | 105300 | 1855365750 | 6700 | 6700 | 6710 | 6700 | 1907 |
| 512 | 20250514 | 105200 | 1842588810 | 6710 | 6670 | 6710 | 6670 | 515 |
| 513 | 20250514 | 105100 | 1839143010 | 6650 | 6640 | 6660 | 6640 | 455 |
| 514 | 20250514 | 105000 | 1836114370 | 6640 | 6690 | 6690 | 6640 | 1979 |
| 515 | 20250514 | 104900 | 1822937230 | 6720 | 6720 | 6720 | 6720 | 20 |
| 516 | 20250514 | 104800 | 1822802830 | 6720 | 6720 | 6720 | 6720 | 24 |
| 517 | 20250514 | 104700 | 1822641550 | 6720 | 6730 | 6730 | 6670 | 80 |
| 518 | 20250514 | 104600 | 1822106130 | 6730 | 6700 | 6770 | 6700 | 1557 |
| 519 | 20250514 | 104500 | 1811625150 | 6700 | 6700 | 6700 | 6650 | 2168 |
| 520 | 20250514 | 104400 | 1797198770 | 6710 | 6680 | 6710 | 6670 | 443 |
| 521 | 20250514 | 104300 | 1794242480 | 6710 | 6750 | 6750 | 6710 | 2782 |
| 522 | 20250514 | 104200 | 1775495870 | 6730 | 6750 | 6750 | 6730 | 1446 |
| 523 | 20250514 | 104100 | 1765735530 | 6750 | 6710 | 6750 | 6710 | 54 |
| 524 | 20250514 | 104000 | 1765373150 | 6710 | 6680 | 6780 | 6670 | 5352 |
| 525 | 20250514 | 103900 | 1729215130 | 6670 | 6670 | 6670 | 6670 | 33 |
| 526 | 20250514 | 103800 | 1728995020 | 6680 | 6680 | 6680 | 6670 | 45 |
| 527 | 20250514 | 103700 | 1728694830 | 6670 | 6670 | 6670 | 6660 | 2263 |
| 528 | 20250514 | 103600 | 1713620630 | 6680 | 6670 | 6680 | 6670 | 463 |
| 529 | 20250514 | 103500 | 1710532410 | 6670 | 6670 | 6670 | 6660 | 1091 |
| 530 | 20250514 | 103400 | 1703265400 | 6670 | 6680 | 6680 | 6670 | 1764 |
| 531 | 20250514 | 103300 | 1691495560 | 6690 | 6680 | 6690 | 6680 | 19 |
| 532 | 20250514 | 103200 | 1691368610 | 6680 | 6680 | 6680 | 6680 | 115 |
| 533 | 20250514 | 103100 | 1690600410 | 6700 | 6700 | 6700 | 6680 | 442 |
| 534 | 20250514 | 103000 | 1687640010 | 6700 | 6690 | 6700 | 6680 | 728 |
| 535 | 20250514 | 102900 | 1682769600 | 6680 | 6680 | 6690 | 6670 | 229 |
| 536 | 20250514 | 102800 | 1681240460 | 6670 | 6670 | 6680 | 6660 | 2128 |
| 537 | 20250514 | 102700 | 1667059990 | 6690 | 6690 | 6690 | 6680 | 562 |
| 538 | 20250514 | 102600 | 1663302500 | 6680 | 6690 | 6690 | 6680 | 146 |
| 539 | 20250514 | 102500 | 1662326470 | 6690 | 6700 | 6700 | 6690 | 52 |
| 540 | 20250514 | 102400 | 1661978100 | 6700 | 6700 | 6700 | 6690 | 588 |
| 541 | 20250514 | 102300 | 1658043510 | 6700 | 6710 | 6710 | 6690 | 643 |
| 542 | 20250514 | 102200 | 1653740800 | 6700 | 6710 | 6710 | 6700 | 704 |
| 543 | 20250514 | 102100 | 1649022430 | 6710 | 6710 | 6720 | 6710 | 438 |
| 544 | 20250514 | 102000 | 1646082980 | 6720 | 6720 | 6730 | 6710 | 355 |
| 545 | 20250514 | 101900 | 1643700880 | 6720 | 6720 | 6720 | 6720 | 22 |
| 546 | 20250514 | 101800 | 1643553040 | 6730 | 6730 | 6730 | 6730 | 0 |
| 547 | 20250514 | 101700 | 1643553040 | 6730 | 6720 | 6730 | 6720 | 54 |
| 548 | 20250514 | 101600 | 1643189960 | 6720 | 6730 | 6730 | 6720 | 263 |
| 549 | 20250514 | 101500 | 1641422380 | 6730 | 6740 | 6740 | 6730 | 103 |
| 550 | 20250514 | 101400 | 1640728190 | 6740 | 6710 | 6740 | 6710 | 726 |
| 551 | 20250514 | 101300 | 1635853320 | 6720 | 6720 | 6720 | 6720 | 444 |
| 552 | 20250514 | 101200 | 1632869640 | 6720 | 6750 | 6750 | 6720 | 284 |
| 553 | 20250514 | 101100 | 1630958710 | 6750 | 6720 | 6750 | 6710 | 374 |
| 554 | 20250514 | 101000 | 1628445250 | 6720 | 6730 | 6760 | 6690 | 2889 |
| 555 | 20250514 | 100900 | 1609066320 | 6730 | 6750 | 6760 | 6730 | 1781 |
| 556 | 20250514 | 100800 | 1597065260 | 6750 | 6760 | 6760 | 6750 | 914 |
| 557 | 20250514 | 100700 | 1590893140 | 6760 | 6730 | 6760 | 6730 | 402 |
| 558 | 20250514 | 100600 | 1588175650 | 6720 | 6750 | 6760 | 6720 | 976 |
| 559 | 20250514 | 100500 | 1581594610 | 6750 | 6720 | 6750 | 6720 | 3091 |
| 560 | 20250514 | 100400 | 1560797760 | 6720 | 6760 | 6760 | 6720 | 4898 |
| 561 | 20250514 | 100300 | 1527812670 | 6780 | 6790 | 6790 | 6780 | 666 |
| 562 | 20250514 | 100200 | 1523293390 | 6780 | 6780 | 6780 | 6780 | 1082 |
| 563 | 20250514 | 100100 | 1515957430 | 6780 | 6780 | 6780 | 6780 | 119 |
| 564 | 20250514 | 100000 | 1515150610 | 6740 | 6760 | 6780 | 6740 | 2728 |
| 565 | 20250514 | 095900 | 1496722010 | 6780 | 6740 | 6780 | 6740 | 553 |
| 566 | 20250514 | 095800 | 1492978750 | 6740 | 6790 | 6790 | 6740 | 2207 |
| 567 | 20250514 | 095700 | 1478075300 | 6770 | 6810 | 6820 | 6770 | 3217 |
| 568 | 20250514 | 095600 | 1456205780 | 6810 | 6820 | 6860 | 6810 | 2152 |
| 569 | 20250514 | 095500 | 1441493530 | 6830 | 6860 | 6860 | 6820 | 4880 |
| 570 | 20250514 | 095400 | 1408068190 | 6870 | 6830 | 6870 | 6830 | 1959 |
| 571 | 20250514 | 095300 | 1394639080 | 6830 | 6890 | 6895 | 6830 | 7768 |
| 572 | 20250514 | 095200 | 1341354185 | 6890 | 6910 | 6910 | 6860 | 8092 |
| 573 | 20250514 | 095100 | 1285642065 | 6910 | 6870 | 6930 | 6860 | 19757 |
| 574 | 20250514 | 095000 | 1149406775 | 6870 | 6835 | 6880 | 6835 | 10048 |
| 575 | 20250514 | 094900 | 1080514560 | 6835 | 6810 | 6840 | 6810 | 5902 |
| 576 | 20250514 | 094800 | 1040236140 | 6800 | 6800 | 6800 | 6790 | 1910 |
| 577 | 20250514 | 094700 | 1027248250 | 6790 | 6820 | 6820 | 6765 | 3531 |
| 578 | 20250514 | 094600 | 1003227300 | 6820 | 6760 | 6820 | 6760 | 7231 |
| 579 | 20250514 | 094500 | 954132090 | 6760 | 6770 | 6780 | 6750 | 2568 |
| 580 | 20250514 | 094400 | 936736440 | 6770 | 6740 | 6780 | 6730 | 15052 |
| 581 | 20250514 | 094300 | 835089390 | 6730 | 6730 | 6740 | 6730 | 3662 |
| 582 | 20250514 | 094200 | 810439680 | 6730 | 6700 | 6730 | 6700 | 4244 |
| 583 | 20250514 | 094100 | 781929810 | 6710 | 6710 | 6710 | 6690 | 598 |
| 584 | 20250514 | 094000 | 777925300 | 6690 | 6710 | 6710 | 6690 | 1565 |
| 585 | 20250514 | 093900 | 767452170 | 6720 | 6700 | 6720 | 6690 | 7272 |
| 586 | 20250514 | 093800 | 718723180 | 6700 | 6695 | 6700 | 6680 | 4250 |
| 587 | 20250514 | 093700 | 690266010 | 6700 | 6690 | 6700 | 6690 | 2904 |
| 588 | 20250514 | 093600 | 670829625 | 6690 | 6680 | 6700 | 6680 | 6476 |
| 589 | 20250514 | 093500 | 627471515 | 6680 | 6660 | 6680 | 6660 | 411 |
| 590 | 20250514 | 093400 | 624731175 | 6660 | 6660 | 6660 | 6660 | 77 |
| 591 | 20250514 | 093300 | 624218355 | 6660 | 6670 | 6670 | 6660 | 859 |
| 592 | 20250514 | 093200 | 618495825 | 6680 | 6680 | 6680 | 6680 | 61 |
| 593 | 20250514 | 093100 | 618088345 | 6680 | 6670 | 6690 | 6670 | 1885 |
| 594 | 20250514 | 093000 | 605496515 | 6670 | 6670 | 6670 | 6670 | 1086 |
| 595 | 20250514 | 092900 | 598252895 | 6670 | 6690 | 6690 | 6670 | 454 |
| 596 | 20250514 | 092800 | 595216415 | 6710 | 6660 | 6710 | 6660 | 1425 |
| 597 | 20250514 | 092700 | 585691365 | 6630 | 6630 | 6630 | 6630 | 379 |
| 598 | 20250514 | 092600 | 583178595 | 6630 | 6630 | 6630 | 6630 | 25 |
| 599 | 20250514 | 092500 | 583012845 | 6630 | 6610 | 6630 | 6610 | 400 |
| 600 | 20250514 | 092400 | 580364135 | 6620 | 6620 | 6620 | 6620 | 705 |
| 601 | 20250514 | 092300 | 575697035 | 6620 | 6650 | 6660 | 6620 | 2213 |
| 602 | 20250514 | 092200 | 560994615 | 6660 | 6670 | 6690 | 6660 | 1775 |
| 603 | 20250514 | 092100 | 549137665 | 6660 | 6650 | 6670 | 6650 | 70 |
| 604 | 20250514 | 092000 | 548671165 | 6650 | 6680 | 6680 | 6650 | 2964 |
| 605 | 20250514 | 091900 | 528944445 | 6690 | 6700 | 6700 | 6660 | 513 |
| 606 | 20250514 | 091800 | 525519925 | 6710 | 6710 | 6710 | 6680 | 967 |
| 607 | 20250514 | 091700 | 519044145 | 6700 | 6690 | 6720 | 6690 | 1104 |
| 608 | 20250514 | 091600 | 511638895 | 6700 | 6710 | 6720 | 6680 | 2675 |
| 609 | 20250514 | 091500 | 493702950 | 6710 | 6690 | 6710 | 6680 | 2294 |
| 610 | 20250514 | 091400 | 478365630 | 6700 | 6650 | 6750 | 6650 | 6140 |
| 611 | 20250514 | 091300 | 437066980 | 6620 | 6700 | 6700 | 6615 | 4766 |
| 612 | 20250514 | 091200 | 405279580 | 6720 | 6630 | 6750 | 6630 | 17560 |
| 613 | 20250514 | 091100 | 287689860 | 6620 | 6620 | 6620 | 6610 | 786 |
| 614 | 20250514 | 091000 | 282486690 | 6620 | 6680 | 6680 | 6620 | 2790 |
| 615 | 20250514 | 090900 | 263952520 | 6670 | 6650 | 6690 | 6650 | 1000 |
| 616 | 20250514 | 090800 | 257281690 | 6670 | 6710 | 6710 | 6650 | 2101 |
| 617 | 20250514 | 090700 | 243249980 | 6710 | 6640 | 6710 | 6640 | 6674 |
| 618 | 20250514 | 090600 | 198566900 | 6650 | 6620 | 6650 | 6590 | 3133 |
| 619 | 20250514 | 090500 | 177852920 | 6620 | 6600 | 6640 | 6600 | 2083 |
| 620 | 20250514 | 090400 | 164066690 | 6600 | 6640 | 6640 | 6600 | 2401 |
| 621 | 20250514 | 090300 | 148193890 | 6680 | 6675 | 6700 | 6640 | 1163 |
| 622 | 20250514 | 090200 | 140448750 | 6700 | 6710 | 6720 | 6670 | 5595 |
| 623 | 20250514 | 090100 | 102997150 | 6680 | 6580 | 6730 | 6580 | 8475 |
| 624 | 20250514 | 090000 | 46471270 | 6570 | 6670 | 6670 | 6550 | 7036 |