30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250515 | 190200 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 7551 |
| 3 | 20250515 | 190100 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 4 | 20250515 | 190000 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 5 | 20250515 | 185900 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 6 | 20250515 | 185800 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 7 | 20250515 | 185700 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 8 | 20250515 | 185600 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 9 | 20250515 | 185500 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 10 | 20250515 | 185400 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 11 | 20250515 | 185300 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 12 | 20250515 | 185200 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 13 | 20250515 | 185100 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 14 | 20250515 | 185000 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 15 | 20250515 | 184900 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 16 | 20250515 | 184800 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 17 | 20250515 | 184700 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 18 | 20250515 | 184600 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 19 | 20250515 | 184500 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 20 | 20250515 | 184400 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 21 | 20250515 | 184300 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 22 | 20250515 | 184200 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 23 | 20250515 | 184100 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 24 | 20250515 | 184000 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 25 | 20250515 | 183900 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 26 | 20250515 | 183800 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 27 | 20250515 | 183700 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 28 | 20250515 | 183600 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 29 | 20250515 | 183500 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 30 | 20250515 | 183400 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 31 | 20250515 | 183300 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 32 | 20250515 | 183200 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 7551 |
| 33 | 20250515 | 183100 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 34 | 20250515 | 183000 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 35 | 20250515 | 182900 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 36 | 20250515 | 182800 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 37 | 20250515 | 182700 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 38 | 20250515 | 182600 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 39 | 20250515 | 182500 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 40 | 20250515 | 182400 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 41 | 20250515 | 182300 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 42 | 20250515 | 182200 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 43 | 20250515 | 182100 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 44 | 20250515 | 182000 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 45 | 20250515 | 181900 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 46 | 20250515 | 181800 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 47 | 20250515 | 181700 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 48 | 20250515 | 181600 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 49 | 20250515 | 181500 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 50 | 20250515 | 181400 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 51 | 20250515 | 181300 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 52 | 20250515 | 181200 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 53 | 20250515 | 181100 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 54 | 20250515 | 181000 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 55 | 20250515 | 180900 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 56 | 20250515 | 180800 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 57 | 20250515 | 180700 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 58 | 20250515 | 180600 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 59 | 20250515 | 180500 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 60 | 20250515 | 180400 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 61 | 20250515 | 180300 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 62 | 20250515 | 180200 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 7551 |
| 63 | 20250515 | 180100 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 64 | 20250515 | 180000 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 65 | 20250515 | 175900 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 66 | 20250515 | 175800 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 67 | 20250515 | 175700 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 68 | 20250515 | 175600 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 69 | 20250515 | 175500 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 70 | 20250515 | 175400 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 71 | 20250515 | 175300 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 72 | 20250515 | 175200 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 73 | 20250515 | 175100 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 74 | 20250515 | 175000 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 75 | 20250515 | 174900 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 76 | 20250515 | 174800 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 77 | 20250515 | 174700 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 78 | 20250515 | 174600 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 79 | 20250515 | 174500 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 80 | 20250515 | 174400 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 81 | 20250515 | 174300 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 82 | 20250515 | 174200 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 83 | 20250515 | 174100 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 84 | 20250515 | 174000 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 85 | 20250515 | 173900 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 86 | 20250515 | 173800 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 87 | 20250515 | 173700 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 88 | 20250515 | 173600 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 89 | 20250515 | 173500 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 90 | 20250515 | 173400 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 91 | 20250515 | 173300 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 92 | 20250515 | 173200 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 7551 |
| 93 | 20250515 | 173100 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 94 | 20250515 | 173000 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 95 | 20250515 | 172900 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 96 | 20250515 | 172800 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 97 | 20250515 | 172700 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 98 | 20250515 | 172600 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 99 | 20250515 | 172500 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 100 | 20250515 | 172400 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 101 | 20250515 | 172300 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 102 | 20250515 | 172200 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 103 | 20250515 | 172100 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 104 | 20250515 | 172000 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 105 | 20250515 | 171900 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 106 | 20250515 | 171800 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 107 | 20250515 | 171700 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 108 | 20250515 | 171600 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 109 | 20250515 | 171500 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 110 | 20250515 | 171400 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 111 | 20250515 | 171300 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 112 | 20250515 | 171200 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 113 | 20250515 | 171100 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 114 | 20250515 | 171000 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 115 | 20250515 | 170900 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 116 | 20250515 | 170800 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 117 | 20250515 | 170700 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 118 | 20250515 | 170600 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 119 | 20250515 | 170500 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 120 | 20250515 | 170400 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 121 | 20250515 | 170300 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 122 | 20250515 | 170200 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 7551 |
| 123 | 20250515 | 170100 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 124 | 20250515 | 170000 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 125 | 20250515 | 165900 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 126 | 20250515 | 165800 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 127 | 20250515 | 165700 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 128 | 20250515 | 165600 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 129 | 20250515 | 165500 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 130 | 20250515 | 165400 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 131 | 20250515 | 165300 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 132 | 20250515 | 165200 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 133 | 20250515 | 165100 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 134 | 20250515 | 165000 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 135 | 20250515 | 164900 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 136 | 20250515 | 164800 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 137 | 20250515 | 164700 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 138 | 20250515 | 164600 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 139 | 20250515 | 164500 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 140 | 20250515 | 164400 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 141 | 20250515 | 164300 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 142 | 20250515 | 164200 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 143 | 20250515 | 164100 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 144 | 20250515 | 164000 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 145 | 20250515 | 163900 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 146 | 20250515 | 163800 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 147 | 20250515 | 163700 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 148 | 20250515 | 163600 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 149 | 20250515 | 163500 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 150 | 20250515 | 163400 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 151 | 20250515 | 163300 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 152 | 20250515 | 163200 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 7551 |
| 153 | 20250515 | 163100 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 154 | 20250515 | 163000 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 155 | 20250515 | 162900 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 156 | 20250515 | 162800 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 157 | 20250515 | 162700 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 158 | 20250515 | 162600 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 159 | 20250515 | 162500 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 160 | 20250515 | 162400 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 161 | 20250515 | 162300 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 162 | 20250515 | 162200 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 163 | 20250515 | 162100 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 164 | 20250515 | 162000 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 165 | 20250515 | 161900 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 166 | 20250515 | 161800 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 167 | 20250515 | 161700 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 168 | 20250515 | 161600 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 169 | 20250515 | 161500 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 170 | 20250515 | 161400 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 171 | 20250515 | 161300 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 172 | 20250515 | 161200 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 173 | 20250515 | 161100 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 174 | 20250515 | 161000 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 175 | 20250515 | 160900 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 176 | 20250515 | 160800 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 177 | 20250515 | 160700 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 178 | 20250515 | 160600 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 179 | 20250515 | 160500 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 180 | 20250515 | 160400 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 181 | 20250515 | 160300 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 182 | 20250515 | 160200 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 7551 |
| 183 | 20250515 | 160100 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 184 | 20250515 | 160000 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 185 | 20250515 | 155900 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 186 | 20250515 | 155800 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 187 | 20250515 | 155700 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 188 | 20250515 | 155600 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 189 | 20250515 | 155500 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 190 | 20250515 | 155400 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 191 | 20250515 | 155300 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 192 | 20250515 | 155200 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 193 | 20250515 | 155100 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 194 | 20250515 | 155000 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 195 | 20250515 | 154900 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 196 | 20250515 | 154800 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 197 | 20250515 | 154700 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 198 | 20250515 | 154600 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 199 | 20250515 | 154500 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 200 | 20250515 | 154400 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 201 | 20250515 | 154300 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 202 | 20250515 | 154200 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 203 | 20250515 | 154100 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 204 | 20250515 | 154000 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 205 | 20250515 | 153900 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 206 | 20250515 | 153800 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 207 | 20250515 | 153700 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 208 | 20250515 | 153600 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 209 | 20250515 | 153500 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 210 | 20250515 | 153400 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 211 | 20250515 | 153300 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 212 | 20250515 | 153200 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 7551 |
| 213 | 20250515 | 153100 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 214 | 20250515 | 153000 | 1940317960 | 2875 | 2875 | 2875 | 2875 | 7551 |
| 215 | 20250515 | 152900 | 1918608835 | 2860 | 2860 | 2860 | 2860 | 0 |
| 216 | 20250515 | 152800 | 1918608835 | 2860 | 2860 | 2860 | 2860 | 0 |
| 217 | 20250515 | 152700 | 1918608835 | 2860 | 2860 | 2860 | 2860 | 0 |
| 218 | 20250515 | 152600 | 1918608835 | 2860 | 2860 | 2860 | 2860 | 0 |
| 219 | 20250515 | 152500 | 1918608835 | 2860 | 2860 | 2860 | 2860 | 0 |
| 220 | 20250515 | 152400 | 1918608835 | 2860 | 2860 | 2860 | 2860 | 0 |
| 221 | 20250515 | 152300 | 1918608835 | 2860 | 2860 | 2860 | 2860 | 0 |
| 222 | 20250515 | 152200 | 1918608835 | 2860 | 2860 | 2860 | 2860 | 0 |
| 223 | 20250515 | 152100 | 1918608835 | 2860 | 2860 | 2860 | 2860 | 0 |
| 224 | 20250515 | 152000 | 1918608835 | 2860 | 2860 | 2860 | 2860 | 0 |
| 225 | 20250515 | 151900 | 1918608835 | 2860 | 2867 | 2870 | 2850 | 17925 |
| 226 | 20250515 | 151800 | 1867448353 | 2870 | 2870 | 2870 | 2870 | 8 |
| 227 | 20250515 | 151700 | 1867425393 | 2870 | 2870 | 2870 | 2870 | 887 |
| 228 | 20250515 | 151600 | 1864879703 | 2870 | 2870 | 2870 | 2870 | 553 |
| 229 | 20250515 | 151500 | 1863292593 | 2870 | 2870 | 2880 | 2865 | 3249 |
| 230 | 20250515 | 151400 | 1853970068 | 2875 | 2875 | 2875 | 2875 | 1782 |
| 231 | 20250515 | 151300 | 1848846818 | 2880 | 2880 | 2880 | 2880 | 18 |
| 232 | 20250515 | 151200 | 1848794978 | 2880 | 2880 | 2880 | 2880 | 214 |
| 233 | 20250515 | 151100 | 1848178658 | 2880 | 2880 | 2880 | 2880 | 394 |
| 234 | 20250515 | 151000 | 1847043938 | 2880 | 2880 | 2880 | 2880 | 619 |
| 235 | 20250515 | 150900 | 1845261218 | 2875 | 2880 | 2880 | 2875 | 632 |
| 236 | 20250515 | 150800 | 1843441063 | 2880 | 2880 | 2885 | 2880 | 1119 |
| 237 | 20250515 | 150700 | 1840214548 | 2880 | 2885 | 2885 | 2880 | 2300 |
| 238 | 20250515 | 150600 | 1833588048 | 2885 | 2885 | 2885 | 2885 | 69 |
| 239 | 20250515 | 150500 | 1833388983 | 2870 | 2870 | 2870 | 2870 | 0 |
| 240 | 20250515 | 150400 | 1833388983 | 2870 | 2880 | 2880 | 2870 | 1878 |
| 241 | 20250515 | 150300 | 1827984638 | 2880 | 2880 | 2880 | 2880 | 100 |
| 242 | 20250515 | 150200 | 1827696638 | 2880 | 2880 | 2880 | 2880 | 1046 |
| 243 | 20250515 | 150100 | 1824684158 | 2885 | 2875 | 2885 | 2875 | 157 |
| 244 | 20250515 | 150000 | 1824232573 | 2870 | 2870 | 2870 | 2870 | 39 |
| 245 | 20250515 | 145900 | 1824120643 | 2885 | 2885 | 2885 | 2885 | 500 |
| 246 | 20250515 | 145800 | 1822678143 | 2885 | 2885 | 2885 | 2885 | 15 |
| 247 | 20250515 | 145700 | 1822634868 | 2885 | 2880 | 2885 | 2880 | 2 |
| 248 | 20250515 | 145600 | 1822629103 | 2880 | 2880 | 2880 | 2880 | 0 |
| 249 | 20250515 | 145500 | 1822629103 | 2880 | 2875 | 2885 | 2875 | 380 |
| 250 | 20250515 | 145400 | 1821535923 | 2875 | 2875 | 2875 | 2870 | 2370 |
| 251 | 20250515 | 145300 | 1814722178 | 2875 | 2880 | 2880 | 2875 | 500 |
| 252 | 20250515 | 145200 | 1813283058 | 2890 | 2890 | 2890 | 2890 | 1 |
| 253 | 20250515 | 145100 | 1813280168 | 2875 | 2875 | 2875 | 2875 | 1531 |
| 254 | 20250515 | 145000 | 1808878543 | 2875 | 2875 | 2875 | 2875 | 174 |
| 255 | 20250515 | 144900 | 1808378293 | 2875 | 2875 | 2875 | 2875 | 2349 |
| 256 | 20250515 | 144800 | 1801624918 | 2890 | 2875 | 2890 | 2875 | 74 |
| 257 | 20250515 | 144700 | 1801412153 | 2875 | 2875 | 2875 | 2875 | 22 |
| 258 | 20250515 | 144600 | 1801348903 | 2875 | 2875 | 2875 | 2875 | 281 |
| 259 | 20250515 | 144500 | 1800541028 | 2875 | 2875 | 2875 | 2875 | 696 |
| 260 | 20250515 | 144400 | 1798540028 | 2875 | 2885 | 2890 | 2875 | 1606 |
| 261 | 20250515 | 144300 | 1793908543 | 2885 | 2885 | 2885 | 2885 | 500 |
| 262 | 20250515 | 144200 | 1792466043 | 2885 | 2885 | 2885 | 2875 | 315 |
| 263 | 20250515 | 144100 | 1791559763 | 2885 | 2875 | 2885 | 2875 | 722 |
| 264 | 20250515 | 144000 | 1789478993 | 2875 | 2880 | 2880 | 2875 | 280 |
| 265 | 20250515 | 143900 | 1788673823 | 2880 | 2880 | 2880 | 2880 | 150 |
| 266 | 20250515 | 143800 | 1788241823 | 2890 | 2880 | 2890 | 2880 | 384 |
| 267 | 20250515 | 143700 | 1787135798 | 2875 | 2875 | 2880 | 2875 | 2774 |
| 268 | 20250515 | 143600 | 1779160008 | 2880 | 2875 | 2880 | 2875 | 968 |
| 269 | 20250515 | 143500 | 1776373948 | 2870 | 2880 | 2880 | 2870 | 1514 |
| 270 | 20250515 | 143400 | 1772016183 | 2880 | 2880 | 2885 | 2880 | 1020 |
| 271 | 20250515 | 143300 | 1769078173 | 2885 | 2885 | 2885 | 2885 | 0 |
| 272 | 20250515 | 143200 | 1769078173 | 2885 | 2880 | 2890 | 2880 | 2669 |
| 273 | 20250515 | 143100 | 1761390133 | 2890 | 2890 | 2890 | 2865 | 4424 |
| 274 | 20250515 | 143000 | 1748671478 | 2870 | 2895 | 2900 | 2870 | 3535 |
| 275 | 20250515 | 142900 | 1738488528 | 2890 | 2890 | 2905 | 2890 | 1496 |
| 276 | 20250515 | 142800 | 1734163353 | 2885 | 2905 | 2905 | 2860 | 9135 |
| 277 | 20250515 | 142700 | 1707933538 | 2905 | 2905 | 2905 | 2905 | 180 |
| 278 | 20250515 | 142600 | 1707410638 | 2905 | 2910 | 2910 | 2905 | 74 |
| 279 | 20250515 | 142500 | 1707195328 | 2910 | 2920 | 2920 | 2910 | 325 |
| 280 | 20250515 | 142400 | 1706249523 | 2920 | 2920 | 2920 | 2920 | 10 |
| 281 | 20250515 | 142300 | 1706220323 | 2920 | 2910 | 2920 | 2910 | 7 |
| 282 | 20250515 | 142200 | 1706199898 | 2905 | 2905 | 2905 | 2905 | 172 |
| 283 | 20250515 | 142100 | 1705700238 | 2905 | 2905 | 2905 | 2905 | 1730 |
| 284 | 20250515 | 142000 | 1700674588 | 2905 | 2905 | 2920 | 2905 | 312 |
| 285 | 20250515 | 141900 | 1699768213 | 2905 | 2920 | 2920 | 2905 | 251 |
| 286 | 20250515 | 141800 | 1699038418 | 2905 | 2915 | 2920 | 2905 | 1945 |
| 287 | 20250515 | 141700 | 1693374883 | 2915 | 2905 | 2915 | 2905 | 374 |
| 288 | 20250515 | 141600 | 1692286298 | 2905 | 2905 | 2905 | 2905 | 581 |
| 289 | 20250515 | 141500 | 1690598493 | 2905 | 2915 | 2915 | 2905 | 18 |
| 290 | 20250515 | 141400 | 1690546033 | 2915 | 2925 | 2925 | 2900 | 6619 |
| 291 | 20250515 | 141300 | 1671318664 | 2925 | 2930 | 2930 | 2925 | 95 |
| 292 | 20250515 | 141200 | 1671040729 | 2925 | 2925 | 2925 | 2925 | 393 |
| 293 | 20250515 | 141100 | 1669891204 | 2925 | 2935 | 2935 | 2900 | 4638 |
| 294 | 20250515 | 141000 | 1656374559 | 2935 | 2940 | 2940 | 2935 | 911 |
| 295 | 20250515 | 140900 | 1653700554 | 2940 | 2945 | 2945 | 2940 | 162 |
| 296 | 20250515 | 140800 | 1653223969 | 2945 | 2950 | 2950 | 2940 | 1005 |
| 297 | 20250515 | 140700 | 1650266864 | 2950 | 2930 | 2950 | 2930 | 16153 |
| 298 | 20250515 | 140600 | 1602619599 | 2930 | 2945 | 2945 | 2930 | 763 |
| 299 | 20250515 | 140500 | 1600380884 | 2945 | 2945 | 2950 | 2935 | 14273 |
| 300 | 20250515 | 140400 | 1558336944 | 2935 | 2942 | 2950 | 2935 | 8432 |
| 301 | 20250515 | 140300 | 1533503914 | 2940 | 2937 | 2940 | 2935 | 3199 |
| 302 | 20250515 | 140200 | 1524102814 | 2940 | 2935 | 2940 | 2935 | 6306 |
| 303 | 20250515 | 140100 | 1505575549 | 2935 | 2935 | 2935 | 2930 | 1630 |
| 304 | 20250515 | 140000 | 1500794179 | 2935 | 2930 | 2935 | 2930 | 421 |
| 305 | 20250515 | 135900 | 1499560539 | 2930 | 2930 | 2930 | 2930 | 1279 |
| 306 | 20250515 | 135800 | 1495813069 | 2930 | 2930 | 2930 | 2930 | 10 |
| 307 | 20250515 | 135700 | 1495783769 | 2915 | 2930 | 2930 | 2915 | 944 |
| 308 | 20250515 | 135600 | 1493030149 | 2915 | 2920 | 2920 | 2915 | 1256 |
| 309 | 20250515 | 135500 | 1489362634 | 2920 | 2900 | 2920 | 2900 | 8 |
| 310 | 20250515 | 135400 | 1489339334 | 2895 | 2920 | 2920 | 2895 | 3867 |
| 311 | 20250515 | 135300 | 1478069909 | 2920 | 2920 | 2920 | 2920 | 241 |
| 312 | 20250515 | 135200 | 1477366189 | 2930 | 2935 | 2935 | 2930 | 35 |
| 313 | 20250515 | 135100 | 1477263479 | 2930 | 2930 | 2930 | 2925 | 1663 |
| 314 | 20250515 | 135000 | 1472391614 | 2920 | 2935 | 2935 | 2920 | 55 |
| 315 | 20250515 | 134900 | 1472230714 | 2935 | 2930 | 2935 | 2920 | 3206 |
| 316 | 20250515 | 134800 | 1462836034 | 2930 | 2920 | 2935 | 2920 | 3550 |
| 317 | 20250515 | 134700 | 1452433924 | 2920 | 2920 | 2920 | 2920 | 1527 |
| 318 | 20250515 | 134600 | 1447975084 | 2920 | 2915 | 2920 | 2915 | 503 |
| 319 | 20250515 | 134500 | 1446508824 | 2915 | 2920 | 2920 | 2915 | 36 |
| 320 | 20250515 | 134400 | 1446403879 | 2920 | 2930 | 2930 | 2920 | 1903 |
| 321 | 20250515 | 134300 | 1440839854 | 2930 | 2925 | 2930 | 2920 | 6377 |
| 322 | 20250515 | 134200 | 1422168979 | 2925 | 2915 | 2925 | 2910 | 9189 |
| 323 | 20250515 | 134100 | 1395338249 | 2910 | 2905 | 2920 | 2905 | 12340 |
| 324 | 20250515 | 134000 | 1359371059 | 2905 | 2905 | 2905 | 2905 | 864 |
| 325 | 20250515 | 133900 | 1356861139 | 2910 | 2905 | 2910 | 2905 | 1604 |
| 326 | 20250515 | 133800 | 1352195469 | 2905 | 2905 | 2905 | 2890 | 1189 |
| 327 | 20250515 | 133700 | 1348741574 | 2895 | 2895 | 2895 | 2895 | 1137 |
| 328 | 20250515 | 133600 | 1345449959 | 2905 | 2905 | 2905 | 2905 | 440 |
| 329 | 20250515 | 133500 | 1344171759 | 2905 | 2880 | 2905 | 2880 | 3955 |
| 330 | 20250515 | 133400 | 1332710104 | 2870 | 2905 | 2905 | 2870 | 4813 |
| 331 | 20250515 | 133300 | 1318827924 | 2905 | 2905 | 2910 | 2900 | 2395 |
| 332 | 20250515 | 133200 | 1311859049 | 2910 | 2880 | 2910 | 2880 | 14533 |
| 333 | 20250515 | 133100 | 1269696949 | 2880 | 2880 | 2880 | 2880 | 185 |
| 334 | 20250515 | 133000 | 1269164149 | 2875 | 2880 | 2880 | 2875 | 48 |
| 335 | 20250515 | 132900 | 1269026009 | 2880 | 2875 | 2880 | 2875 | 12 |
| 336 | 20250515 | 132800 | 1268991484 | 2875 | 2875 | 2875 | 2875 | 0 |
| 337 | 20250515 | 132700 | 1268991484 | 2875 | 2875 | 2875 | 2875 | 40 |
| 338 | 20250515 | 132600 | 1268876484 | 2880 | 2880 | 2880 | 2880 | 20 |
| 339 | 20250515 | 132500 | 1268818884 | 2880 | 2880 | 2880 | 2875 | 959 |
| 340 | 20250515 | 132400 | 1266058569 | 2882 | 2882 | 2882 | 2882 | 2 |
| 341 | 20250515 | 132300 | 1266052805 | 2880 | 2880 | 2880 | 2880 | 79 |
| 342 | 20250515 | 132200 | 1265825285 | 2880 | 2880 | 2880 | 2880 | 372 |
| 343 | 20250515 | 132100 | 1264753925 | 2885 | 2880 | 2885 | 2880 | 1071 |
| 344 | 20250515 | 132000 | 1261669330 | 2875 | 2875 | 2875 | 2875 | 566 |
| 345 | 20250515 | 131900 | 1260042080 | 2875 | 2875 | 2875 | 2875 | 1 |
| 346 | 20250515 | 131800 | 1260039205 | 2875 | 2875 | 2875 | 2875 | 28 |
| 347 | 20250515 | 131700 | 1259958705 | 2875 | 2875 | 2875 | 2875 | 999 |
| 348 | 20250515 | 131600 | 1257086580 | 2865 | 2870 | 2880 | 2865 | 4264 |
| 349 | 20250515 | 131500 | 1244834515 | 2865 | 2865 | 2865 | 2865 | 3202 |
| 350 | 20250515 | 131400 | 1235660785 | 2855 | 2855 | 2855 | 2855 | 2 |
| 351 | 20250515 | 131300 | 1235655075 | 2855 | 2855 | 2855 | 2855 | 0 |
| 352 | 20250515 | 131200 | 1235655075 | 2855 | 2855 | 2855 | 2855 | 1508 |
| 353 | 20250515 | 131100 | 1231349735 | 2855 | 2855 | 2855 | 2855 | 0 |
| 354 | 20250515 | 131000 | 1231349735 | 2855 | 2855 | 2860 | 2855 | 69 |
| 355 | 20250515 | 130900 | 1231152715 | 2855 | 2860 | 2860 | 2855 | 421 |
| 356 | 20250515 | 130800 | 1229949660 | 2860 | 2855 | 2860 | 2855 | 87 |
| 357 | 20250515 | 130700 | 1229700845 | 2855 | 2855 | 2855 | 2855 | 1324 |
| 358 | 20250515 | 130600 | 1225920825 | 2855 | 2855 | 2855 | 2855 | 6 |
| 359 | 20250515 | 130500 | 1225903695 | 2855 | 2855 | 2855 | 2855 | 1481 |
| 360 | 20250515 | 130400 | 1221675440 | 2850 | 2850 | 2850 | 2850 | 0 |
| 361 | 20250515 | 130300 | 1221675440 | 2850 | 2850 | 2850 | 2850 | 0 |
| 362 | 20250515 | 130200 | 1221675440 | 2850 | 2850 | 2850 | 2850 | 0 |
| 363 | 20250515 | 130100 | 1221675440 | 2850 | 2850 | 2850 | 2850 | 78 |
| 364 | 20250515 | 130000 | 1221453140 | 2850 | 2855 | 2855 | 2850 | 520 |
| 365 | 20250515 | 125900 | 1219968545 | 2850 | 2850 | 2850 | 2850 | 899 |
| 366 | 20250515 | 125800 | 1217406395 | 2850 | 2850 | 2850 | 2850 | 0 |
| 367 | 20250515 | 125700 | 1217406395 | 2850 | 2850 | 2850 | 2850 | 3800 |
| 368 | 20250515 | 125600 | 1206576395 | 2850 | 2850 | 2850 | 2850 | 0 |
| 369 | 20250515 | 125500 | 1206576395 | 2850 | 2865 | 2865 | 2850 | 1747 |
| 370 | 20250515 | 125400 | 1201586610 | 2865 | 2880 | 2880 | 2865 | 346 |
| 371 | 20250515 | 125300 | 1200595260 | 2880 | 2880 | 2880 | 2880 | 431 |
| 372 | 20250515 | 125200 | 1199353980 | 2875 | 2875 | 2875 | 2875 | 213 |
| 373 | 20250515 | 125100 | 1198741605 | 2875 | 2870 | 2875 | 2870 | 2 |
| 374 | 20250515 | 125000 | 1198735860 | 2865 | 2870 | 2870 | 2865 | 2653 |
| 375 | 20250515 | 124900 | 1191125285 | 2865 | 2865 | 2865 | 2865 | 367 |
| 376 | 20250515 | 124800 | 1190073830 | 2860 | 2865 | 2865 | 2860 | 182 |
| 377 | 20250515 | 124700 | 1189552405 | 2865 | 2865 | 2865 | 2865 | 0 |
| 378 | 20250515 | 124600 | 1189552405 | 2865 | 2865 | 2865 | 2865 | 1 |
| 379 | 20250515 | 124500 | 1189549540 | 2850 | 2850 | 2850 | 2850 | 150 |
| 380 | 20250515 | 124400 | 1189122040 | 2850 | 2850 | 2850 | 2850 | 500 |
| 381 | 20250515 | 124300 | 1187697040 | 2850 | 2850 | 2850 | 2850 | 0 |
| 382 | 20250515 | 124200 | 1187697040 | 2850 | 2850 | 2850 | 2850 | 0 |
| 383 | 20250515 | 124100 | 1187697040 | 2850 | 2850 | 2850 | 2850 | 0 |
| 384 | 20250515 | 124000 | 1187697040 | 2850 | 2850 | 2850 | 2850 | 0 |
| 385 | 20250515 | 123900 | 1187697040 | 2850 | 2850 | 2850 | 2850 | 0 |
| 386 | 20250515 | 123800 | 1187697040 | 2850 | 2850 | 2850 | 2850 | 0 |
| 387 | 20250515 | 123700 | 1187697040 | 2850 | 2850 | 2850 | 2850 | 0 |
| 388 | 20250515 | 123600 | 1187697040 | 2850 | 2855 | 2855 | 2850 | 12085 |
| 389 | 20250515 | 123500 | 1153250320 | 2865 | 2860 | 2865 | 2855 | 3395 |
| 390 | 20250515 | 123400 | 1143556195 | 2850 | 2850 | 2850 | 2850 | 0 |
| 391 | 20250515 | 123300 | 1143556195 | 2850 | 2850 | 2850 | 2850 | 455 |
| 392 | 20250515 | 123200 | 1142259445 | 2850 | 2855 | 2855 | 2850 | 281 |
| 393 | 20250515 | 123100 | 1141457510 | 2860 | 2860 | 2860 | 2860 | 530 |
| 394 | 20250515 | 123000 | 1139941710 | 2860 | 2860 | 2860 | 2860 | 0 |
| 395 | 20250515 | 122900 | 1139941710 | 2860 | 2860 | 2860 | 2860 | 83 |
| 396 | 20250515 | 122800 | 1139704330 | 2860 | 2860 | 2860 | 2860 | 0 |
| 397 | 20250515 | 122700 | 1139704330 | 2860 | 2860 | 2860 | 2860 | 0 |
| 398 | 20250515 | 122600 | 1139704330 | 2860 | 2860 | 2860 | 2860 | 151 |
| 399 | 20250515 | 122500 | 1139272470 | 2850 | 2850 | 2850 | 2850 | 480 |
| 400 | 20250515 | 122400 | 1137904470 | 2850 | 2850 | 2850 | 2850 | 0 |
| 401 | 20250515 | 122300 | 1137904470 | 2850 | 2850 | 2850 | 2850 | 0 |
| 402 | 20250515 | 122200 | 1137904470 | 2850 | 2850 | 2850 | 2850 | 1021 |
| 403 | 20250515 | 122100 | 1134994620 | 2855 | 2855 | 2855 | 2855 | 0 |
| 404 | 20250515 | 122000 | 1134994620 | 2855 | 2855 | 2855 | 2855 | 0 |
| 405 | 20250515 | 121900 | 1134994620 | 2855 | 2855 | 2855 | 2855 | 322 |
| 406 | 20250515 | 121800 | 1134075310 | 2875 | 2870 | 2875 | 2870 | 334 |
| 407 | 20250515 | 121700 | 1133115160 | 2855 | 2870 | 2870 | 2850 | 2423 |
| 408 | 20250515 | 121600 | 1126202430 | 2870 | 2865 | 2875 | 2865 | 678 |
| 409 | 20250515 | 121500 | 1124257185 | 2865 | 2865 | 2865 | 2865 | 70 |
| 410 | 20250515 | 121400 | 1124056635 | 2865 | 2860 | 2865 | 2860 | 108 |
| 411 | 20250515 | 121300 | 1123747405 | 2860 | 2855 | 2860 | 2855 | 117 |
| 412 | 20250515 | 121200 | 1123412980 | 2855 | 2855 | 2855 | 2855 | 85 |
| 413 | 20250515 | 121100 | 1123170305 | 2850 | 2850 | 2850 | 2850 | 11 |
| 414 | 20250515 | 121000 | 1123138955 | 2855 | 2855 | 2855 | 2855 | 10 |
| 415 | 20250515 | 120900 | 1123110405 | 2850 | 2850 | 2855 | 2850 | 319 |
| 416 | 20250515 | 120800 | 1122201235 | 2840 | 2860 | 2860 | 2840 | 4326 |
| 417 | 20250515 | 120700 | 1109896795 | 2860 | 2860 | 2860 | 2860 | 87 |
| 418 | 20250515 | 120600 | 1109647975 | 2860 | 2860 | 2860 | 2860 | 180 |
| 419 | 20250515 | 120500 | 1109133175 | 2860 | 2860 | 2860 | 2860 | 95 |
| 420 | 20250515 | 120400 | 1108861475 | 2855 | 2855 | 2855 | 2855 | 50 |
| 421 | 20250515 | 120300 | 1108718725 | 2855 | 2855 | 2855 | 2855 | 11 |
| 422 | 20250515 | 120200 | 1108687320 | 2855 | 2860 | 2860 | 2855 | 202 |
| 423 | 20250515 | 120100 | 1108110600 | 2860 | 2865 | 2865 | 2860 | 221 |
| 424 | 20250515 | 120000 | 1107478535 | 2850 | 2850 | 2850 | 2850 | 1 |
| 425 | 20250515 | 115900 | 1107475685 | 2850 | 2850 | 2850 | 2850 | 1500 |
| 426 | 20250515 | 115800 | 1103200685 | 2850 | 2850 | 2850 | 2850 | 24 |
| 427 | 20250515 | 115700 | 1103132285 | 2865 | 2850 | 2865 | 2850 | 171 |
| 428 | 20250515 | 115600 | 1102642445 | 2850 | 2855 | 2855 | 2850 | 5700 |
| 429 | 20250515 | 115500 | 1086393060 | 2865 | 2865 | 2865 | 2865 | 0 |
| 430 | 20250515 | 115400 | 1086393060 | 2865 | 2860 | 2865 | 2860 | 1049 |
| 431 | 20250515 | 115300 | 1083392675 | 2860 | 2860 | 2860 | 2860 | 1 |
| 432 | 20250515 | 115200 | 1083389815 | 2865 | 2860 | 2875 | 2860 | 571 |
| 433 | 20250515 | 115100 | 1081756190 | 2855 | 2865 | 2865 | 2850 | 2611 |
| 434 | 20250515 | 115000 | 1074308215 | 2870 | 2870 | 2870 | 2870 | 35 |
| 435 | 20250515 | 114900 | 1074207765 | 2865 | 2870 | 2870 | 2865 | 308 |
| 436 | 20250515 | 114800 | 1073324320 | 2875 | 2875 | 2875 | 2875 | 0 |
| 437 | 20250515 | 114700 | 1073324320 | 2875 | 2875 | 2875 | 2860 | 185 |
| 438 | 20250515 | 114600 | 1072792595 | 2875 | 2875 | 2875 | 2875 | 1 |
| 439 | 20250515 | 114500 | 1072789720 | 2870 | 2860 | 2870 | 2855 | 1149 |
| 440 | 20250515 | 114400 | 1069494975 | 2860 | 2865 | 2865 | 2860 | 374 |
| 441 | 20250515 | 114300 | 1068425290 | 2870 | 2870 | 2870 | 2870 | 0 |
| 442 | 20250515 | 114200 | 1068425290 | 2870 | 2870 | 2870 | 2865 | 345 |
| 443 | 20250515 | 114100 | 1067436855 | 2865 | 2865 | 2865 | 2865 | 235 |
| 444 | 20250515 | 114000 | 1066763580 | 2865 | 2865 | 2870 | 2865 | 529 |
| 445 | 20250515 | 113900 | 1065246380 | 2865 | 2865 | 2870 | 2865 | 65 |
| 446 | 20250515 | 113800 | 1065060150 | 2870 | 2870 | 2870 | 2870 | 0 |
| 447 | 20250515 | 113700 | 1065060150 | 2870 | 2870 | 2870 | 2870 | 0 |
| 448 | 20250515 | 113600 | 1065060150 | 2870 | 2870 | 2875 | 2870 | 304 |
| 449 | 20250515 | 113500 | 1064187665 | 2870 | 2870 | 2870 | 2870 | 59 |
| 450 | 20250515 | 113400 | 1064018335 | 2870 | 2870 | 2870 | 2870 | 291 |
| 451 | 20250515 | 113300 | 1063183165 | 2865 | 2870 | 2870 | 2865 | 210 |
| 452 | 20250515 | 113200 | 1062580965 | 2865 | 2865 | 2865 | 2865 | 307 |
| 453 | 20250515 | 113100 | 1061701410 | 2870 | 2870 | 2870 | 2870 | 285 |
| 454 | 20250515 | 113000 | 1060883460 | 2875 | 2875 | 2875 | 2875 | 5 |
| 455 | 20250515 | 112900 | 1060869085 | 2875 | 2875 | 2875 | 2875 | 120 |
| 456 | 20250515 | 112800 | 1060524085 | 2875 | 2875 | 2875 | 2875 | 190 |
| 457 | 20250515 | 112700 | 1059977835 | 2875 | 2870 | 2875 | 2870 | 159 |
| 458 | 20250515 | 112600 | 1059520755 | 2870 | 2870 | 2870 | 2870 | 10 |
| 459 | 20250515 | 112500 | 1059492055 | 2875 | 2865 | 2875 | 2865 | 280 |
| 460 | 20250515 | 112400 | 1058688595 | 2875 | 2870 | 2875 | 2865 | 349 |
| 461 | 20250515 | 112300 | 1057688675 | 2870 | 2870 | 2870 | 2870 | 47 |
| 462 | 20250515 | 112200 | 1057553785 | 2865 | 2865 | 2865 | 2865 | 26 |
| 463 | 20250515 | 112100 | 1057479295 | 2860 | 2855 | 2860 | 2855 | 1100 |
| 464 | 20250515 | 112000 | 1054333745 | 2855 | 2855 | 2855 | 2855 | 100 |
| 465 | 20250515 | 111900 | 1054048245 | 2855 | 2860 | 2860 | 2855 | 100 |
| 466 | 20250515 | 111800 | 1053762290 | 2860 | 2850 | 2865 | 2845 | 2522 |
| 467 | 20250515 | 111700 | 1046554975 | 2850 | 2855 | 2855 | 2850 | 2132 |
| 468 | 20250515 | 111600 | 1040472980 | 2860 | 2855 | 2865 | 2850 | 4276 |
| 469 | 20250515 | 111500 | 1028281860 | 2855 | 2860 | 2860 | 2855 | 1528 |
| 470 | 20250515 | 111400 | 1023917345 | 2860 | 2865 | 2870 | 2860 | 657 |
| 471 | 20250515 | 111300 | 1022036565 | 2865 | 2880 | 2880 | 2865 | 2 |
| 472 | 20250515 | 111200 | 1022030820 | 2870 | 2875 | 2875 | 2870 | 2902 |
| 473 | 20250515 | 111100 | 1013690495 | 2890 | 2900 | 2905 | 2875 | 25400 |
| 474 | 20250515 | 111000 | 940416340 | 2900 | 2880 | 2900 | 2870 | 8120 |
| 475 | 20250515 | 110900 | 916977965 | 2875 | 2880 | 2890 | 2875 | 1784 |
| 476 | 20250515 | 110800 | 911842370 | 2885 | 2920 | 2925 | 2885 | 8301 |
| 477 | 20250515 | 110700 | 887699435 | 2925 | 2895 | 2930 | 2885 | 13124 |
| 478 | 20250515 | 110600 | 849586970 | 2895 | 2890 | 2905 | 2890 | 11115 |
| 479 | 20250515 | 110500 | 817366140 | 2875 | 2870 | 2925 | 2865 | 17719 |
| 480 | 20250515 | 110400 | 766204060 | 2865 | 2880 | 2895 | 2865 | 5301 |
| 481 | 20250515 | 110300 | 750970965 | 2875 | 2835 | 2875 | 2830 | 21570 |
| 482 | 20250515 | 110200 | 689647650 | 2830 | 2835 | 2835 | 2830 | 1510 |
| 483 | 20250515 | 110100 | 685370905 | 2830 | 2835 | 2835 | 2830 | 14965 |
| 484 | 20250515 | 110000 | 642970295 | 2830 | 2830 | 2830 | 2830 | 0 |
| 485 | 20250515 | 105900 | 642970295 | 2830 | 2830 | 2840 | 2830 | 5836 |
| 486 | 20250515 | 105800 | 626426490 | 2830 | 2830 | 2830 | 2830 | 1 |
| 487 | 20250515 | 105700 | 626423660 | 2820 | 2815 | 2820 | 2815 | 1652 |
| 488 | 20250515 | 105600 | 621770025 | 2820 | 2820 | 2820 | 2820 | 53 |
| 489 | 20250515 | 105500 | 621620565 | 2810 | 2815 | 2815 | 2810 | 2177 |
| 490 | 20250515 | 105400 | 615502195 | 2820 | 2820 | 2820 | 2820 | 0 |
| 491 | 20250515 | 105300 | 615502195 | 2820 | 2820 | 2820 | 2820 | 4 |
| 492 | 20250515 | 105200 | 615490915 | 2820 | 2820 | 2830 | 2820 | 2147 |
| 493 | 20250515 | 105100 | 609425335 | 2820 | 2815 | 2820 | 2805 | 6003 |
| 494 | 20250515 | 105000 | 592565480 | 2820 | 2815 | 2820 | 2815 | 7 |
| 495 | 20250515 | 104900 | 592545765 | 2815 | 2820 | 2820 | 2815 | 13 |
| 496 | 20250515 | 104800 | 592509165 | 2815 | 2815 | 2815 | 2815 | 900 |
| 497 | 20250515 | 104700 | 589975665 | 2815 | 2815 | 2815 | 2815 | 7 |
| 498 | 20250515 | 104600 | 589955960 | 2815 | 2825 | 2825 | 2815 | 4064 |
| 499 | 20250515 | 104500 | 578511860 | 2830 | 2830 | 2830 | 2830 | 5203 |
| 500 | 20250515 | 104400 | 563787370 | 2835 | 2830 | 2835 | 2830 | 5752 |
| 501 | 20250515 | 104300 | 547486330 | 2830 | 2830 | 2830 | 2820 | 8685 |
| 502 | 20250515 | 104200 | 522908290 | 2820 | 2835 | 2840 | 2820 | 3444 |
| 503 | 20250515 | 104100 | 513152265 | 2840 | 2830 | 2840 | 2830 | 4334 |
| 504 | 20250515 | 104000 | 500873415 | 2830 | 2815 | 2830 | 2815 | 2118 |
| 505 | 20250515 | 103900 | 494888445 | 2815 | 2820 | 2820 | 2815 | 1593 |
| 506 | 20250515 | 103800 | 490403420 | 2830 | 2830 | 2830 | 2830 | 3753 |
| 507 | 20250515 | 103700 | 479782430 | 2830 | 2830 | 2830 | 2830 | 330 |
| 508 | 20250515 | 103600 | 478848530 | 2830 | 2825 | 2830 | 2815 | 5981 |
| 509 | 20250515 | 103500 | 461973195 | 2825 | 2825 | 2825 | 2825 | 18 |
| 510 | 20250515 | 103400 | 461922345 | 2830 | 2830 | 2830 | 2815 | 2326 |
| 511 | 20250515 | 103300 | 455367905 | 2820 | 2830 | 2830 | 2820 | 9301 |
| 512 | 20250515 | 103200 | 429061790 | 2830 | 2830 | 2835 | 2825 | 6892 |
| 513 | 20250515 | 103100 | 409563235 | 2830 | 2835 | 2840 | 2825 | 6371 |
| 514 | 20250515 | 103000 | 391525160 | 2835 | 2830 | 2835 | 2830 | 3882 |
| 515 | 20250515 | 102900 | 380537690 | 2835 | 2825 | 2835 | 2820 | 5286 |
| 516 | 20250515 | 102800 | 365594765 | 2825 | 2825 | 2825 | 2825 | 740 |
| 517 | 20250515 | 102700 | 363504265 | 2830 | 2810 | 2830 | 2810 | 2386 |
| 518 | 20250515 | 102600 | 356769985 | 2825 | 2825 | 2825 | 2825 | 22 |
| 519 | 20250515 | 102500 | 356707835 | 2825 | 2825 | 2825 | 2825 | 3975 |
| 520 | 20250515 | 102400 | 345478460 | 2825 | 2820 | 2825 | 2805 | 7650 |
| 521 | 20250515 | 102300 | 323873420 | 2800 | 2800 | 2800 | 2800 | 1300 |
| 522 | 20250515 | 102200 | 320233420 | 2800 | 2805 | 2805 | 2800 | 359 |
| 523 | 20250515 | 102100 | 319227770 | 2805 | 2815 | 2835 | 2805 | 5583 |
| 524 | 20250515 | 102000 | 303491680 | 2815 | 2805 | 2815 | 2805 | 2914 |
| 525 | 20250515 | 101900 | 295304445 | 2800 | 2820 | 2820 | 2800 | 555 |
| 526 | 20250515 | 101800 | 293748375 | 2800 | 2790 | 2820 | 2790 | 26787 |
| 527 | 20250515 | 101700 | 218756015 | 2785 | 2775 | 2785 | 2775 | 5634 |
| 528 | 20250515 | 101600 | 203075075 | 2780 | 2760 | 2780 | 2760 | 524 |
| 529 | 20250515 | 101500 | 201619115 | 2770 | 2765 | 2770 | 2765 | 1101 |
| 530 | 20250515 | 101400 | 198571020 | 2765 | 2765 | 2765 | 2765 | 1 |
| 531 | 20250515 | 101300 | 198568255 | 2770 | 2770 | 2770 | 2770 | 1 |
| 532 | 20250515 | 101200 | 198565485 | 2765 | 2760 | 2765 | 2760 | 338 |
| 533 | 20250515 | 101100 | 197631725 | 2755 | 2755 | 2755 | 2755 | 96 |
| 534 | 20250515 | 101000 | 197367245 | 2760 | 2760 | 2760 | 2760 | 6 |
| 535 | 20250515 | 100900 | 197350685 | 2750 | 2755 | 2755 | 2750 | 156 |
| 536 | 20250515 | 100800 | 196921275 | 2760 | 2760 | 2760 | 2760 | 626 |
| 537 | 20250515 | 100700 | 195193515 | 2770 | 2770 | 2770 | 2760 | 618 |
| 538 | 20250515 | 100600 | 193482535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 539 | 20250515 | 100500 | 193482535 | 2760 | 2760 | 2760 | 2760 | 13 |
| 540 | 20250515 | 100400 | 193446655 | 2760 | 2775 | 2775 | 2760 | 501 |
| 541 | 20250515 | 100300 | 192056395 | 2775 | 2775 | 2775 | 2775 | 326 |
| 542 | 20250515 | 100200 | 191151745 | 2775 | 2775 | 2775 | 2770 | 111 |
| 543 | 20250515 | 100100 | 190843730 | 2775 | 2770 | 2775 | 2770 | 6 |
| 544 | 20250515 | 100000 | 190827105 | 2760 | 2770 | 2770 | 2760 | 7 |
| 545 | 20250515 | 095900 | 190807725 | 2750 | 2775 | 2775 | 2750 | 1211 |
| 546 | 20250515 | 095800 | 187460445 | 2780 | 2780 | 2785 | 2780 | 1613 |
| 547 | 20250515 | 095700 | 182976295 | 2780 | 2740 | 2780 | 2740 | 22044 |
| 548 | 20250515 | 095600 | 122005180 | 2740 | 2740 | 2740 | 2740 | 13 |
| 549 | 20250515 | 095500 | 121969560 | 2740 | 2740 | 2740 | 2730 | 3 |
| 550 | 20250515 | 095400 | 121961350 | 2730 | 2740 | 2740 | 2730 | 101 |
| 551 | 20250515 | 095300 | 121685370 | 2735 | 2735 | 2750 | 2735 | 313 |
| 552 | 20250515 | 095200 | 120828090 | 2755 | 2755 | 2755 | 2755 | 0 |
| 553 | 20250515 | 095100 | 120828090 | 2755 | 2745 | 2755 | 2730 | 434 |
| 554 | 20250515 | 095000 | 119636350 | 2730 | 2745 | 2745 | 2730 | 3178 |
| 555 | 20250515 | 094900 | 110960240 | 2745 | 2745 | 2745 | 2745 | 500 |
| 556 | 20250515 | 094800 | 109587740 | 2745 | 2745 | 2745 | 2745 | 4 |
| 557 | 20250515 | 094700 | 109576760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 558 | 20250515 | 094600 | 109576760 | 2750 | 2750 | 2750 | 2750 | 400 |
| 559 | 20250515 | 094500 | 108476760 | 2750 | 2750 | 2750 | 2750 | 1 |
| 560 | 20250515 | 094400 | 108474010 | 2755 | 2755 | 2755 | 2755 | 0 |
| 561 | 20250515 | 094300 | 108474010 | 2755 | 2730 | 2755 | 2730 | 1678 |
| 562 | 20250515 | 094200 | 103884900 | 2735 | 2735 | 2735 | 2735 | 0 |
| 563 | 20250515 | 094100 | 103884900 | 2735 | 2720 | 2735 | 2720 | 685 |
| 564 | 20250515 | 094000 | 102021650 | 2720 | 2730 | 2735 | 2720 | 2132 |
| 565 | 20250515 | 093900 | 96202960 | 2755 | 2730 | 2755 | 2730 | 402 |
| 566 | 20250515 | 093800 | 95105030 | 2735 | 2735 | 2735 | 2735 | 1064 |
| 567 | 20250515 | 093700 | 92194990 | 2750 | 2750 | 2750 | 2740 | 766 |
| 568 | 20250515 | 093600 | 90091015 | 2755 | 2755 | 2755 | 2755 | 5 |
| 569 | 20250515 | 093500 | 90077240 | 2755 | 2755 | 2755 | 2755 | 12 |
| 570 | 20250515 | 093400 | 90044180 | 2760 | 2765 | 2765 | 2760 | 2872 |
| 571 | 20250515 | 093300 | 82104660 | 2765 | 2760 | 2765 | 2760 | 984 |
| 572 | 20250515 | 093200 | 79384100 | 2760 | 2755 | 2760 | 2755 | 761 |
| 573 | 20250515 | 093100 | 77285040 | 2755 | 2755 | 2755 | 2755 | 1 |
| 574 | 20250515 | 093000 | 77282285 | 2750 | 2750 | 2750 | 2750 | 203 |
| 575 | 20250515 | 092900 | 76724035 | 2750 | 2755 | 2755 | 2750 | 1238 |
| 576 | 20250515 | 092800 | 73313650 | 2755 | 2755 | 2755 | 2755 | 1847 |
| 577 | 20250515 | 092700 | 68225165 | 2760 | 2760 | 2765 | 2760 | 3196 |
| 578 | 20250515 | 092600 | 59393590 | 2755 | 2755 | 2760 | 2755 | 391 |
| 579 | 20250515 | 092500 | 58316335 | 2755 | 2750 | 2755 | 2750 | 1464 |
| 580 | 20250515 | 092400 | 54284025 | 2755 | 2740 | 2755 | 2740 | 1231 |
| 581 | 20250515 | 092300 | 50909675 | 2740 | 2755 | 2755 | 2740 | 3 |
| 582 | 20250515 | 092200 | 50901425 | 2760 | 2750 | 2760 | 2745 | 1912 |
| 583 | 20250515 | 092100 | 45636615 | 2745 | 2745 | 2745 | 2745 | 1337 |
| 584 | 20250515 | 092000 | 41966550 | 2745 | 2725 | 2745 | 2725 | 1297 |
| 585 | 20250515 | 091900 | 38432205 | 2725 | 2730 | 2730 | 2725 | 145 |
| 586 | 20250515 | 091800 | 38036375 | 2735 | 2740 | 2740 | 2735 | 605 |
| 587 | 20250515 | 091700 | 36381495 | 2750 | 2740 | 2750 | 2735 | 1113 |
| 588 | 20250515 | 091600 | 33332195 | 2750 | 2750 | 2750 | 2740 | 678 |
| 589 | 20250515 | 091500 | 31468185 | 2750 | 2740 | 2755 | 2740 | 1194 |
| 590 | 20250515 | 091400 | 28185040 | 2750 | 2725 | 2750 | 2725 | 5115 |
| 591 | 20250515 | 091300 | 14161330 | 2725 | 2720 | 2725 | 2720 | 5 |
| 592 | 20250515 | 091200 | 14147725 | 2720 | 2720 | 2720 | 2720 | 10 |
| 593 | 20250515 | 091100 | 14120525 | 2725 | 2725 | 2725 | 2705 | 3 |
| 594 | 20250515 | 091000 | 14112370 | 2690 | 2725 | 2725 | 2690 | 620 |
| 595 | 20250515 | 090900 | 12427770 | 2725 | 2720 | 2725 | 2705 | 561 |
| 596 | 20250515 | 090800 | 10901565 | 2720 | 2720 | 2720 | 2720 | 0 |
| 597 | 20250515 | 090700 | 10901565 | 2720 | 2720 | 2720 | 2720 | 258 |
| 598 | 20250515 | 090600 | 10199805 | 2720 | 2715 | 2720 | 2715 | 731 |
| 599 | 20250515 | 090500 | 8214250 | 2710 | 2720 | 2720 | 2710 | 1090 |
| 600 | 20250515 | 090400 | 5259390 | 2720 | 2715 | 2720 | 2710 | 156 |
| 601 | 20250515 | 090300 | 4836180 | 2710 | 2710 | 2710 | 2705 | 131 |
| 602 | 20250515 | 090200 | 4481175 | 2695 | 2685 | 2710 | 2685 | 506 |
| 603 | 20250515 | 090100 | 3117285 | 2685 | 2685 | 2685 | 2685 | 189 |
| 604 | 20250515 | 090000 | 2609820 | 2685 | 2685 | 2685 | 2685 | 972 |