30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250515 | 191600 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 8175 |
| 3 | 20250515 | 191500 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 4 | 20250515 | 191400 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 5 | 20250515 | 191300 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 6 | 20250515 | 191200 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 7 | 20250515 | 191100 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 8 | 20250515 | 191000 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 9 | 20250515 | 190900 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 10 | 20250515 | 190800 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 11 | 20250515 | 190700 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 12 | 20250515 | 190600 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 13 | 20250515 | 190500 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 14 | 20250515 | 190400 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 15 | 20250515 | 190300 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 16 | 20250515 | 190200 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 17 | 20250515 | 190100 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 18 | 20250515 | 190000 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 19 | 20250515 | 185900 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 20 | 20250515 | 185800 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 21 | 20250515 | 185700 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 22 | 20250515 | 185600 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 23 | 20250515 | 185500 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 24 | 20250515 | 185400 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 25 | 20250515 | 185300 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 26 | 20250515 | 185200 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 27 | 20250515 | 185100 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 28 | 20250515 | 185000 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 29 | 20250515 | 184900 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 30 | 20250515 | 184800 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 31 | 20250515 | 184700 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 32 | 20250515 | 184600 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 8175 |
| 33 | 20250515 | 184500 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 34 | 20250515 | 184400 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 35 | 20250515 | 184300 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 36 | 20250515 | 184200 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 37 | 20250515 | 184100 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 38 | 20250515 | 184000 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 39 | 20250515 | 183900 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 40 | 20250515 | 183800 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 41 | 20250515 | 183700 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 42 | 20250515 | 183600 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 43 | 20250515 | 183500 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 44 | 20250515 | 183400 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 45 | 20250515 | 183300 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 46 | 20250515 | 183200 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 47 | 20250515 | 183100 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 48 | 20250515 | 183000 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 49 | 20250515 | 182900 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 50 | 20250515 | 182800 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 51 | 20250515 | 182700 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 52 | 20250515 | 182600 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 53 | 20250515 | 182500 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 54 | 20250515 | 182400 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 55 | 20250515 | 182300 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 56 | 20250515 | 182200 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 57 | 20250515 | 182100 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 58 | 20250515 | 182000 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 59 | 20250515 | 181900 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 60 | 20250515 | 181800 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 61 | 20250515 | 181700 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 62 | 20250515 | 181600 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 8175 |
| 63 | 20250515 | 181500 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 64 | 20250515 | 181400 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 65 | 20250515 | 181300 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 66 | 20250515 | 181200 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 67 | 20250515 | 181100 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 68 | 20250515 | 181000 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 69 | 20250515 | 180900 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 70 | 20250515 | 180800 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 71 | 20250515 | 180700 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 72 | 20250515 | 180600 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 73 | 20250515 | 180500 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 74 | 20250515 | 180400 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 75 | 20250515 | 180300 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 76 | 20250515 | 180200 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 77 | 20250515 | 180100 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 78 | 20250515 | 180000 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 79 | 20250515 | 175900 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 80 | 20250515 | 175800 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 81 | 20250515 | 175700 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 82 | 20250515 | 175600 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 83 | 20250515 | 175500 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 84 | 20250515 | 175400 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 85 | 20250515 | 175300 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 86 | 20250515 | 175200 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 87 | 20250515 | 175100 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 88 | 20250515 | 175000 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 89 | 20250515 | 174900 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 90 | 20250515 | 174800 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 91 | 20250515 | 174700 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 92 | 20250515 | 174600 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 8175 |
| 93 | 20250515 | 174500 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 94 | 20250515 | 174400 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 95 | 20250515 | 174300 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 96 | 20250515 | 174200 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 97 | 20250515 | 174100 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 98 | 20250515 | 174000 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 99 | 20250515 | 173900 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 100 | 20250515 | 173800 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 101 | 20250515 | 173700 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 102 | 20250515 | 173600 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 103 | 20250515 | 173500 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 104 | 20250515 | 173400 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 105 | 20250515 | 173300 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 106 | 20250515 | 173200 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 107 | 20250515 | 173100 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 108 | 20250515 | 173000 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 109 | 20250515 | 172900 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 110 | 20250515 | 172800 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 111 | 20250515 | 172700 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 112 | 20250515 | 172600 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 113 | 20250515 | 172500 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 114 | 20250515 | 172400 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 115 | 20250515 | 172300 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 116 | 20250515 | 172200 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 117 | 20250515 | 172100 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 118 | 20250515 | 172000 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 119 | 20250515 | 171900 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 120 | 20250515 | 171800 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 121 | 20250515 | 171700 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 122 | 20250515 | 171600 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 8175 |
| 123 | 20250515 | 171500 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 124 | 20250515 | 171400 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 125 | 20250515 | 171300 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 126 | 20250515 | 171200 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 127 | 20250515 | 171100 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 128 | 20250515 | 171000 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 129 | 20250515 | 170900 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 130 | 20250515 | 170800 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 131 | 20250515 | 170700 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 132 | 20250515 | 170600 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 133 | 20250515 | 170500 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 134 | 20250515 | 170400 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 135 | 20250515 | 170300 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 136 | 20250515 | 170200 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 137 | 20250515 | 170100 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 138 | 20250515 | 170000 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 139 | 20250515 | 165900 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 140 | 20250515 | 165800 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 141 | 20250515 | 165700 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 142 | 20250515 | 165600 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 143 | 20250515 | 165500 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 144 | 20250515 | 165400 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 145 | 20250515 | 165300 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 146 | 20250515 | 165200 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 147 | 20250515 | 165100 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 148 | 20250515 | 165000 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 149 | 20250515 | 164900 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 150 | 20250515 | 164800 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 151 | 20250515 | 164700 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 152 | 20250515 | 164600 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 8175 |
| 153 | 20250515 | 164500 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 154 | 20250515 | 164400 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 155 | 20250515 | 164300 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 156 | 20250515 | 164200 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 157 | 20250515 | 164100 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 158 | 20250515 | 164000 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 159 | 20250515 | 163900 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 160 | 20250515 | 163800 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 161 | 20250515 | 163700 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 162 | 20250515 | 163600 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 163 | 20250515 | 163500 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 164 | 20250515 | 163400 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 165 | 20250515 | 163300 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 166 | 20250515 | 163200 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 167 | 20250515 | 163100 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 168 | 20250515 | 163000 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 169 | 20250515 | 162900 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 170 | 20250515 | 162800 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 171 | 20250515 | 162700 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 172 | 20250515 | 162600 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 173 | 20250515 | 162500 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 174 | 20250515 | 162400 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 175 | 20250515 | 162300 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 176 | 20250515 | 162200 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 177 | 20250515 | 162100 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 178 | 20250515 | 162000 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 179 | 20250515 | 161900 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 180 | 20250515 | 161800 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 181 | 20250515 | 161700 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 182 | 20250515 | 161600 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 8175 |
| 183 | 20250515 | 161500 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 184 | 20250515 | 161400 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 185 | 20250515 | 161300 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 186 | 20250515 | 161200 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 187 | 20250515 | 161100 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 188 | 20250515 | 161000 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 189 | 20250515 | 160900 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 190 | 20250515 | 160800 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 191 | 20250515 | 160700 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 192 | 20250515 | 160600 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 193 | 20250515 | 160500 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 194 | 20250515 | 160400 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 195 | 20250515 | 160300 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 196 | 20250515 | 160200 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 197 | 20250515 | 160100 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 198 | 20250515 | 160000 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 199 | 20250515 | 155900 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 200 | 20250515 | 155800 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 201 | 20250515 | 155700 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 202 | 20250515 | 155600 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 203 | 20250515 | 155500 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 204 | 20250515 | 155400 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 205 | 20250515 | 155300 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 206 | 20250515 | 155200 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 207 | 20250515 | 155100 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 208 | 20250515 | 155000 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 209 | 20250515 | 154900 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 210 | 20250515 | 154800 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 211 | 20250515 | 154700 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 212 | 20250515 | 154600 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 8175 |
| 213 | 20250515 | 154500 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 214 | 20250515 | 154400 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 215 | 20250515 | 154300 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 216 | 20250515 | 154200 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 217 | 20250515 | 154100 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 218 | 20250515 | 154000 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 219 | 20250515 | 153900 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 220 | 20250515 | 153800 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 221 | 20250515 | 153700 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 222 | 20250515 | 153600 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 223 | 20250515 | 153500 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 224 | 20250515 | 153400 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 225 | 20250515 | 153300 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 226 | 20250515 | 153200 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 227 | 20250515 | 153100 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 0 |
| 228 | 20250515 | 153000 | 2563484294 | 3750 | 3750 | 3750 | 3750 | 8175 |
| 229 | 20250515 | 152900 | 2532828044 | 3760 | 3760 | 3760 | 3760 | 0 |
| 230 | 20250515 | 152800 | 2532828044 | 3760 | 3760 | 3760 | 3760 | 0 |
| 231 | 20250515 | 152700 | 2532828044 | 3760 | 3760 | 3760 | 3760 | 0 |
| 232 | 20250515 | 152600 | 2532828044 | 3760 | 3760 | 3760 | 3760 | 0 |
| 233 | 20250515 | 152500 | 2532828044 | 3760 | 3760 | 3760 | 3760 | 0 |
| 234 | 20250515 | 152400 | 2532828044 | 3760 | 3760 | 3760 | 3760 | 0 |
| 235 | 20250515 | 152300 | 2532828044 | 3760 | 3760 | 3760 | 3760 | 0 |
| 236 | 20250515 | 152200 | 2532828044 | 3760 | 3760 | 3760 | 3760 | 0 |
| 237 | 20250515 | 152100 | 2532828044 | 3760 | 3760 | 3760 | 3760 | 0 |
| 238 | 20250515 | 152000 | 2532828044 | 3760 | 3760 | 3760 | 3760 | 0 |
| 239 | 20250515 | 151900 | 2532828044 | 3760 | 3755 | 3790 | 3755 | 5280 |
| 240 | 20250515 | 151800 | 2512965744 | 3750 | 3755 | 3755 | 3745 | 2169 |
| 241 | 20250515 | 151700 | 2504829049 | 3750 | 3770 | 3780 | 3750 | 1592 |
| 242 | 20250515 | 151600 | 2498840574 | 3770 | 3755 | 3800 | 3745 | 8533 |
| 243 | 20250515 | 151500 | 2466567594 | 3745 | 3750 | 3750 | 3740 | 2054 |
| 244 | 20250515 | 151400 | 2458881209 | 3750 | 3755 | 3755 | 3750 | 767 |
| 245 | 20250515 | 151300 | 2456003129 | 3760 | 3755 | 3760 | 3755 | 421 |
| 246 | 20250515 | 151200 | 2454421729 | 3760 | 3760 | 3760 | 3760 | 240 |
| 247 | 20250515 | 151100 | 2453519329 | 3760 | 3765 | 3765 | 3760 | 618 |
| 248 | 20250515 | 151000 | 2451195609 | 3760 | 3775 | 3775 | 3760 | 12783 |
| 249 | 20250515 | 150900 | 2403058954 | 3770 | 3770 | 3775 | 3760 | 4312 |
| 250 | 20250515 | 150800 | 2386812044 | 3770 | 3755 | 3775 | 3755 | 3902 |
| 251 | 20250515 | 150700 | 2372109100 | 3750 | 3725 | 3760 | 3725 | 29036 |
| 252 | 20250515 | 150600 | 2263362285 | 3725 | 3725 | 3730 | 3725 | 402 |
| 253 | 20250515 | 150500 | 2261864825 | 3720 | 3725 | 3725 | 3720 | 518 |
| 254 | 20250515 | 150400 | 2259935525 | 3725 | 3720 | 3725 | 3715 | 2108 |
| 255 | 20250515 | 150300 | 2252091980 | 3720 | 3725 | 3725 | 3720 | 516 |
| 256 | 20250515 | 150200 | 2250172325 | 3720 | 3730 | 3730 | 3720 | 1323 |
| 257 | 20250515 | 150100 | 2245249170 | 3730 | 3730 | 3730 | 3720 | 1334 |
| 258 | 20250515 | 150000 | 2240280840 | 3725 | 3725 | 3735 | 3720 | 4113 |
| 259 | 20250515 | 145900 | 2224970090 | 3730 | 3730 | 3730 | 3720 | 535 |
| 260 | 20250515 | 145800 | 2222976075 | 3720 | 3720 | 3720 | 3720 | 0 |
| 261 | 20250515 | 145700 | 2222976075 | 3720 | 3730 | 3730 | 3720 | 1809 |
| 262 | 20250515 | 145600 | 2216242235 | 3730 | 3730 | 3730 | 3725 | 948 |
| 263 | 20250515 | 145500 | 2212710310 | 3730 | 3725 | 3735 | 3725 | 1364 |
| 264 | 20250515 | 145400 | 2207623320 | 3725 | 3725 | 3730 | 3725 | 564 |
| 265 | 20250515 | 145300 | 2205522415 | 3730 | 3720 | 3730 | 3720 | 325 |
| 266 | 20250515 | 145200 | 2204312015 | 3725 | 3730 | 3730 | 3725 | 2418 |
| 267 | 20250515 | 145100 | 2195300555 | 3735 | 3730 | 3735 | 3730 | 437 |
| 268 | 20250515 | 145000 | 2193670255 | 3725 | 3725 | 3725 | 3725 | 44 |
| 269 | 20250515 | 144900 | 2193506355 | 3725 | 3735 | 3735 | 3725 | 846 |
| 270 | 20250515 | 144800 | 2190351505 | 3730 | 3725 | 3730 | 3725 | 1572 |
| 271 | 20250515 | 144700 | 2184488850 | 3730 | 3735 | 3735 | 3720 | 5045 |
| 272 | 20250515 | 144600 | 2165686600 | 3740 | 3740 | 3740 | 3740 | 1239 |
| 273 | 20250515 | 144500 | 2161052740 | 3735 | 3740 | 3740 | 3735 | 455 |
| 274 | 20250515 | 144400 | 2159351525 | 3740 | 3740 | 3745 | 3735 | 4739 |
| 275 | 20250515 | 144300 | 2141643355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 276 | 20250515 | 144200 | 2141643355 | 3745 | 3745 | 3745 | 3745 | 0 |
| 277 | 20250515 | 144100 | 2141643355 | 3745 | 3745 | 3745 | 3735 | 4451 |
| 278 | 20250515 | 144000 | 2124987850 | 3745 | 3750 | 3750 | 3745 | 1015 |
| 279 | 20250515 | 143900 | 2121186665 | 3745 | 3755 | 3755 | 3745 | 6112 |
| 280 | 20250515 | 143800 | 2098287275 | 3755 | 3755 | 3755 | 3755 | 0 |
| 281 | 20250515 | 143700 | 2098287275 | 3755 | 3755 | 3755 | 3755 | 1 |
| 282 | 20250515 | 143600 | 2098283520 | 3750 | 3750 | 3750 | 3750 | 1760 |
| 283 | 20250515 | 143500 | 2091683520 | 3760 | 3750 | 3760 | 3750 | 14 |
| 284 | 20250515 | 143400 | 2091631010 | 3760 | 3755 | 3760 | 3750 | 1758 |
| 285 | 20250515 | 143300 | 2085031630 | 3755 | 3755 | 3755 | 3755 | 2615 |
| 286 | 20250515 | 143200 | 2075212305 | 3755 | 3755 | 3755 | 3755 | 0 |
| 287 | 20250515 | 143100 | 2075212305 | 3755 | 3755 | 3755 | 3755 | 10 |
| 288 | 20250515 | 143000 | 2075174755 | 3755 | 3750 | 3755 | 3750 | 3252 |
| 289 | 20250515 | 142900 | 2062974435 | 3750 | 3750 | 3750 | 3750 | 827 |
| 290 | 20250515 | 142800 | 2059873185 | 3755 | 3755 | 3755 | 3755 | 367 |
| 291 | 20250515 | 142700 | 2058495100 | 3755 | 3755 | 3760 | 3755 | 729 |
| 292 | 20250515 | 142600 | 2055757700 | 3760 | 3760 | 3760 | 3760 | 219 |
| 293 | 20250515 | 142500 | 2054934260 | 3760 | 3760 | 3760 | 3760 | 102 |
| 294 | 20250515 | 142400 | 2054550740 | 3760 | 3760 | 3760 | 3760 | 333 |
| 295 | 20250515 | 142300 | 2053298660 | 3760 | 3760 | 3760 | 3755 | 1077 |
| 296 | 20250515 | 142200 | 2049253115 | 3760 | 3765 | 3765 | 3760 | 488 |
| 297 | 20250515 | 142100 | 2047418055 | 3770 | 3760 | 3770 | 3760 | 816 |
| 298 | 20250515 | 142000 | 2044342295 | 3750 | 3750 | 3750 | 3750 | 0 |
| 299 | 20250515 | 141900 | 2044342295 | 3750 | 3750 | 3755 | 3750 | 980 |
| 300 | 20250515 | 141800 | 2040666400 | 3750 | 3750 | 3750 | 3750 | 1403 |
| 301 | 20250515 | 141700 | 2035405150 | 3755 | 3755 | 3755 | 3755 | 3113 |
| 302 | 20250515 | 141600 | 2023715835 | 3755 | 3760 | 3760 | 3755 | 470 |
| 303 | 20250515 | 141500 | 2021950485 | 3760 | 3755 | 3760 | 3755 | 168 |
| 304 | 20250515 | 141400 | 2021318825 | 3760 | 3760 | 3760 | 3760 | 0 |
| 305 | 20250515 | 141300 | 2021318825 | 3760 | 3757 | 3760 | 3757 | 663 |
| 306 | 20250515 | 141200 | 2018826464 | 3760 | 3760 | 3762 | 3760 | 663 |
| 307 | 20250515 | 141100 | 2016333544 | 3760 | 3760 | 3762 | 3760 | 332 |
| 308 | 20250515 | 141000 | 2015085182 | 3760 | 3767 | 3767 | 3760 | 2069 |
| 309 | 20250515 | 140900 | 2007303480 | 3767 | 3770 | 3770 | 3767 | 24 |
| 310 | 20250515 | 140800 | 2007213027 | 3770 | 3770 | 3770 | 3770 | 610 |
| 311 | 20250515 | 140700 | 2004913327 | 3765 | 3765 | 3765 | 3765 | 11 |
| 312 | 20250515 | 140600 | 2004871912 | 3765 | 3765 | 3765 | 3765 | 1667 |
| 313 | 20250515 | 140500 | 1998595657 | 3770 | 3765 | 3770 | 3765 | 225 |
| 314 | 20250515 | 140400 | 1997748457 | 3770 | 3770 | 3770 | 3765 | 381 |
| 315 | 20250515 | 140300 | 1996313137 | 3770 | 3775 | 3775 | 3770 | 1072 |
| 316 | 20250515 | 140200 | 1992271652 | 3775 | 3775 | 3775 | 3775 | 15 |
| 317 | 20250515 | 140100 | 1992215027 | 3770 | 3770 | 3770 | 3770 | 417 |
| 318 | 20250515 | 140000 | 1990642937 | 3775 | 3770 | 3775 | 3770 | 125 |
| 319 | 20250515 | 135900 | 1990171562 | 3770 | 3775 | 3780 | 3770 | 1229 |
| 320 | 20250515 | 135800 | 1985537027 | 3770 | 3770 | 3770 | 3770 | 341 |
| 321 | 20250515 | 135700 | 1984251457 | 3770 | 3770 | 3780 | 3770 | 706 |
| 322 | 20250515 | 135600 | 1981588252 | 3770 | 3775 | 3775 | 3770 | 149 |
| 323 | 20250515 | 135500 | 1981026437 | 3775 | 3770 | 3775 | 3770 | 158 |
| 324 | 20250515 | 135400 | 1980430007 | 3765 | 3765 | 3765 | 3765 | 280 |
| 325 | 20250515 | 135300 | 1979375807 | 3765 | 3760 | 3765 | 3760 | 1255 |
| 326 | 20250515 | 135200 | 1974656917 | 3760 | 3765 | 3765 | 3760 | 706 |
| 327 | 20250515 | 135100 | 1972002287 | 3765 | 3765 | 3765 | 3760 | 238 |
| 328 | 20250515 | 135000 | 1971106232 | 3760 | 3760 | 3765 | 3760 | 158 |
| 329 | 20250515 | 134900 | 1970512087 | 3760 | 3765 | 3765 | 3760 | 2136 |
| 330 | 20250515 | 134800 | 1962480687 | 3765 | 3765 | 3765 | 3765 | 68 |
| 331 | 20250515 | 134700 | 1962224667 | 3765 | 3780 | 3780 | 3765 | 3059 |
| 332 | 20250515 | 134600 | 1950705552 | 3800 | 3770 | 3800 | 3770 | 1015 |
| 333 | 20250515 | 134500 | 1946852272 | 3770 | 3770 | 3770 | 3765 | 274 |
| 334 | 20250515 | 134400 | 1945819467 | 3770 | 3770 | 3780 | 3770 | 5546 |
| 335 | 20250515 | 134300 | 1924910337 | 3775 | 3770 | 3775 | 3770 | 21 |
| 336 | 20250515 | 134200 | 1924831092 | 3765 | 3770 | 3770 | 3765 | 366 |
| 337 | 20250515 | 134100 | 1923452572 | 3775 | 3770 | 3775 | 3770 | 901 |
| 338 | 20250515 | 134000 | 1920055407 | 3770 | 3775 | 3780 | 3770 | 284 |
| 339 | 20250515 | 133900 | 1918984177 | 3775 | 3772 | 3775 | 3765 | 1718 |
| 340 | 20250515 | 133800 | 1912507505 | 3775 | 3775 | 3780 | 3775 | 219 |
| 341 | 20250515 | 133700 | 1911680770 | 3780 | 3775 | 3780 | 3775 | 344 |
| 342 | 20250515 | 133600 | 1910382165 | 3775 | 3790 | 3790 | 3775 | 991 |
| 343 | 20250515 | 133500 | 1906638610 | 3780 | 3785 | 3785 | 3780 | 297 |
| 344 | 20250515 | 133400 | 1905514570 | 3780 | 3770 | 3780 | 3765 | 3410 |
| 345 | 20250515 | 133300 | 1892668295 | 3780 | 3785 | 3785 | 3770 | 1913 |
| 346 | 20250515 | 133200 | 1885442555 | 3785 | 3790 | 3800 | 3780 | 3879 |
| 347 | 20250515 | 133100 | 1870759300 | 3800 | 3795 | 3800 | 3795 | 901 |
| 348 | 20250515 | 133000 | 1867338790 | 3795 | 3800 | 3805 | 3795 | 430 |
| 349 | 20250515 | 132900 | 1865704920 | 3800 | 3800 | 3800 | 3800 | 10 |
| 350 | 20250515 | 132800 | 1865666920 | 3805 | 3795 | 3805 | 3795 | 710 |
| 351 | 20250515 | 132700 | 1862971720 | 3800 | 3810 | 3810 | 3800 | 282 |
| 352 | 20250515 | 132600 | 1861900110 | 3805 | 3800 | 3805 | 3800 | 307 |
| 353 | 20250515 | 132500 | 1860732000 | 3805 | 3800 | 3805 | 3800 | 12 |
| 354 | 20250515 | 132400 | 1860686395 | 3805 | 3800 | 3805 | 3800 | 476 |
| 355 | 20250515 | 132300 | 1858876930 | 3805 | 3800 | 3805 | 3800 | 250 |
| 356 | 20250515 | 132200 | 1857926925 | 3800 | 3800 | 3800 | 3800 | 823 |
| 357 | 20250515 | 132100 | 1854799525 | 3800 | 3800 | 3800 | 3790 | 574 |
| 358 | 20250515 | 132000 | 1852620425 | 3805 | 3805 | 3805 | 3795 | 340 |
| 359 | 20250515 | 131900 | 1851328190 | 3795 | 3805 | 3805 | 3795 | 140 |
| 360 | 20250515 | 131800 | 1850795550 | 3800 | 3795 | 3800 | 3795 | 580 |
| 361 | 20250515 | 131700 | 1848591660 | 3795 | 3795 | 3795 | 3795 | 119 |
| 362 | 20250515 | 131600 | 1848140055 | 3795 | 3795 | 3795 | 3795 | 80 |
| 363 | 20250515 | 131500 | 1847836455 | 3795 | 3785 | 3795 | 3785 | 1268 |
| 364 | 20250515 | 131400 | 1843036145 | 3785 | 3785 | 3785 | 3780 | 3171 |
| 365 | 20250515 | 131300 | 1831034070 | 3785 | 3785 | 3785 | 3785 | 1 |
| 366 | 20250515 | 131200 | 1831030285 | 3780 | 3785 | 3785 | 3780 | 615 |
| 367 | 20250515 | 131100 | 1828705575 | 3785 | 3785 | 3785 | 3785 | 0 |
| 368 | 20250515 | 131000 | 1828705575 | 3785 | 3785 | 3785 | 3780 | 636 |
| 369 | 20250515 | 130900 | 1826301205 | 3780 | 3780 | 3780 | 3780 | 421 |
| 370 | 20250515 | 130800 | 1824709825 | 3780 | 3780 | 3785 | 3770 | 758 |
| 371 | 20250515 | 130700 | 1821844655 | 3780 | 3790 | 3790 | 3770 | 7349 |
| 372 | 20250515 | 130600 | 1794054855 | 3795 | 3795 | 3795 | 3795 | 12 |
| 373 | 20250515 | 130500 | 1794009315 | 3795 | 3790 | 3795 | 3790 | 924 |
| 374 | 20250515 | 130400 | 1790507350 | 3795 | 3795 | 3795 | 3795 | 1 |
| 375 | 20250515 | 130300 | 1790503555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 376 | 20250515 | 130200 | 1790503555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 377 | 20250515 | 130100 | 1790503555 | 3785 | 3790 | 3790 | 3785 | 1247 |
| 378 | 20250515 | 130000 | 1785777710 | 3790 | 3795 | 3795 | 3790 | 1072 |
| 379 | 20250515 | 125900 | 1781713070 | 3795 | 3795 | 3795 | 3790 | 56 |
| 380 | 20250515 | 125800 | 1781500815 | 3785 | 3790 | 3795 | 3785 | 1278 |
| 381 | 20250515 | 125700 | 1776658110 | 3795 | 3790 | 3795 | 3790 | 1522 |
| 382 | 20250515 | 125600 | 1770886870 | 3790 | 3790 | 3790 | 3790 | 73 |
| 383 | 20250515 | 125500 | 1770610200 | 3790 | 3790 | 3795 | 3790 | 186 |
| 384 | 20250515 | 125400 | 1769905210 | 3790 | 3795 | 3795 | 3790 | 88 |
| 385 | 20250515 | 125300 | 1769571675 | 3795 | 3795 | 3795 | 3795 | 7 |
| 386 | 20250515 | 125200 | 1769545110 | 3790 | 3795 | 3795 | 3790 | 980 |
| 387 | 20250515 | 125100 | 1765830765 | 3795 | 3795 | 3800 | 3790 | 1206 |
| 388 | 20250515 | 125000 | 1761259825 | 3795 | 3795 | 3795 | 3795 | 1101 |
| 389 | 20250515 | 124900 | 1757081530 | 3800 | 3795 | 3800 | 3790 | 1551 |
| 390 | 20250515 | 124800 | 1751195870 | 3795 | 3795 | 3795 | 3795 | 0 |
| 391 | 20250515 | 124700 | 1751195870 | 3795 | 3805 | 3805 | 3795 | 15 |
| 392 | 20250515 | 124600 | 1751138825 | 3790 | 3800 | 3805 | 3790 | 3220 |
| 393 | 20250515 | 124500 | 1738915385 | 3805 | 3805 | 3805 | 3805 | 1 |
| 394 | 20250515 | 124400 | 1738911580 | 3800 | 3800 | 3800 | 3800 | 1170 |
| 395 | 20250515 | 124300 | 1734465580 | 3805 | 3805 | 3805 | 3805 | 545 |
| 396 | 20250515 | 124200 | 1732391855 | 3805 | 3800 | 3805 | 3800 | 171 |
| 397 | 20250515 | 124100 | 1731741360 | 3805 | 3805 | 3805 | 3805 | 169 |
| 398 | 20250515 | 124000 | 1731098315 | 3805 | 3810 | 3810 | 3805 | 242 |
| 399 | 20250515 | 123900 | 1730177500 | 3815 | 3805 | 3815 | 3805 | 429 |
| 400 | 20250515 | 123800 | 1728545145 | 3815 | 3815 | 3815 | 3815 | 1 |
| 401 | 20250515 | 123700 | 1728541330 | 3815 | 3815 | 3815 | 3815 | 261 |
| 402 | 20250515 | 123600 | 1727545615 | 3815 | 3810 | 3815 | 3810 | 3 |
| 403 | 20250515 | 123500 | 1727534175 | 3810 | 3815 | 3815 | 3800 | 2398 |
| 404 | 20250515 | 123400 | 1718417000 | 3810 | 3805 | 3815 | 3805 | 986 |
| 405 | 20250515 | 123300 | 1714663095 | 3810 | 3805 | 3810 | 3805 | 29 |
| 406 | 20250515 | 123200 | 1714552715 | 3805 | 3805 | 3805 | 3805 | 177 |
| 407 | 20250515 | 123100 | 1713879230 | 3805 | 3800 | 3805 | 3800 | 101 |
| 408 | 20250515 | 123000 | 1713495325 | 3805 | 3805 | 3805 | 3805 | 200 |
| 409 | 20250515 | 122900 | 1712734325 | 3800 | 3805 | 3805 | 3800 | 26 |
| 410 | 20250515 | 122800 | 1712635400 | 3800 | 3805 | 3805 | 3800 | 5334 |
| 411 | 20250515 | 122700 | 1692362010 | 3805 | 3805 | 3805 | 3805 | 2857 |
| 412 | 20250515 | 122600 | 1681491125 | 3810 | 3805 | 3810 | 3805 | 77 |
| 413 | 20250515 | 122500 | 1681197770 | 3805 | 3810 | 3810 | 3805 | 28 |
| 414 | 20250515 | 122400 | 1681091150 | 3805 | 3805 | 3805 | 3805 | 0 |
| 415 | 20250515 | 122300 | 1681091150 | 3805 | 3810 | 3810 | 3805 | 363 |
| 416 | 20250515 | 122200 | 1679709125 | 3810 | 3820 | 3820 | 3810 | 1260 |
| 417 | 20250515 | 122100 | 1674907895 | 3820 | 3815 | 3820 | 3815 | 449 |
| 418 | 20250515 | 122000 | 1673194950 | 3820 | 3815 | 3820 | 3815 | 3 |
| 419 | 20250515 | 121900 | 1673183495 | 3815 | 3815 | 3815 | 3815 | 104 |
| 420 | 20250515 | 121800 | 1672786735 | 3815 | 3815 | 3815 | 3815 | 604 |
| 421 | 20250515 | 121700 | 1670482475 | 3825 | 3815 | 3825 | 3815 | 553 |
| 422 | 20250515 | 121600 | 1668372455 | 3820 | 3815 | 3820 | 3815 | 423 |
| 423 | 20250515 | 121500 | 1666757060 | 3820 | 3825 | 3825 | 3820 | 598 |
| 424 | 20250515 | 121400 | 1664472345 | 3825 | 3825 | 3825 | 3820 | 55 |
| 425 | 20250515 | 121300 | 1664261995 | 3820 | 3820 | 3820 | 3820 | 20 |
| 426 | 20250515 | 121200 | 1664185595 | 3820 | 3820 | 3825 | 3820 | 687 |
| 427 | 20250515 | 121100 | 1661561005 | 3820 | 3820 | 3820 | 3820 | 48 |
| 428 | 20250515 | 121000 | 1661377645 | 3815 | 3815 | 3815 | 3815 | 100 |
| 429 | 20250515 | 120900 | 1660996145 | 3820 | 3815 | 3820 | 3815 | 1151 |
| 430 | 20250515 | 120800 | 1656602080 | 3815 | 3820 | 3820 | 3815 | 300 |
| 431 | 20250515 | 120700 | 1655457570 | 3820 | 3815 | 3820 | 3815 | 353 |
| 432 | 20250515 | 120600 | 1654109165 | 3820 | 3820 | 3820 | 3820 | 84 |
| 433 | 20250515 | 120500 | 1653788285 | 3810 | 3820 | 3820 | 3810 | 21 |
| 434 | 20250515 | 120400 | 1653708075 | 3820 | 3820 | 3820 | 3820 | 631 |
| 435 | 20250515 | 120300 | 1651297655 | 3815 | 3810 | 3815 | 3810 | 449 |
| 436 | 20250515 | 120200 | 1649584745 | 3815 | 3805 | 3815 | 3805 | 83 |
| 437 | 20250515 | 120100 | 1649268900 | 3815 | 3805 | 3815 | 3805 | 994 |
| 438 | 20250515 | 120000 | 1645483425 | 3810 | 3810 | 3810 | 3810 | 67 |
| 439 | 20250515 | 115900 | 1645228155 | 3810 | 3810 | 3810 | 3810 | 325 |
| 440 | 20250515 | 115800 | 1643989905 | 3810 | 3815 | 3815 | 3810 | 430 |
| 441 | 20250515 | 115700 | 1642351600 | 3815 | 3815 | 3815 | 3815 | 1 |
| 442 | 20250515 | 115600 | 1642347785 | 3815 | 3815 | 3815 | 3815 | 0 |
| 443 | 20250515 | 115500 | 1642347785 | 3815 | 3815 | 3815 | 3815 | 1 |
| 444 | 20250515 | 115400 | 1642343970 | 3805 | 3805 | 3805 | 3805 | 3 |
| 445 | 20250515 | 115300 | 1642332555 | 3805 | 3805 | 3805 | 3805 | 78 |
| 446 | 20250515 | 115200 | 1642035765 | 3805 | 3810 | 3810 | 3805 | 4663 |
| 447 | 20250515 | 115100 | 1624293020 | 3810 | 3810 | 3810 | 3810 | 95 |
| 448 | 20250515 | 115000 | 1623931070 | 3810 | 3810 | 3810 | 3810 | 712 |
| 449 | 20250515 | 114900 | 1621218350 | 3805 | 3810 | 3810 | 3805 | 127 |
| 450 | 20250515 | 114800 | 1620734485 | 3810 | 3805 | 3810 | 3805 | 93 |
| 451 | 20250515 | 114700 | 1620380610 | 3805 | 3810 | 3810 | 3805 | 245 |
| 452 | 20250515 | 114600 | 1619447410 | 3810 | 3810 | 3810 | 3810 | 83 |
| 453 | 20250515 | 114500 | 1619131180 | 3810 | 3810 | 3810 | 3810 | 138 |
| 454 | 20250515 | 114400 | 1618605400 | 3805 | 3805 | 3805 | 3805 | 10 |
| 455 | 20250515 | 114300 | 1618567350 | 3805 | 3810 | 3810 | 3805 | 945 |
| 456 | 20250515 | 114200 | 1614967230 | 3815 | 3815 | 3815 | 3815 | 308 |
| 457 | 20250515 | 114100 | 1613792210 | 3815 | 3815 | 3815 | 3815 | 1503 |
| 458 | 20250515 | 114000 | 1608058265 | 3820 | 3825 | 3825 | 3820 | 201 |
| 459 | 20250515 | 113900 | 1607290440 | 3820 | 3820 | 3820 | 3820 | 264 |
| 460 | 20250515 | 113800 | 1606281960 | 3820 | 3820 | 3820 | 3820 | 222 |
| 461 | 20250515 | 113700 | 1605433920 | 3820 | 3820 | 3820 | 3820 | 1 |
| 462 | 20250515 | 113600 | 1605430100 | 3820 | 3820 | 3820 | 3820 | 356 |
| 463 | 20250515 | 113500 | 1604070180 | 3820 | 3825 | 3825 | 3820 | 1212 |
| 464 | 20250515 | 113400 | 1599435780 | 3830 | 3830 | 3830 | 3830 | 63 |
| 465 | 20250515 | 113300 | 1599194490 | 3830 | 3825 | 3830 | 3825 | 648 |
| 466 | 20250515 | 113200 | 1596713925 | 3830 | 3825 | 3830 | 3825 | 26 |
| 467 | 20250515 | 113100 | 1596614470 | 3820 | 3815 | 3820 | 3815 | 2209 |
| 468 | 20250515 | 113000 | 1588179690 | 3815 | 3815 | 3815 | 3815 | 2385 |
| 469 | 20250515 | 112900 | 1579080915 | 3815 | 3815 | 3815 | 3815 | 142 |
| 470 | 20250515 | 112800 | 1578539185 | 3815 | 3815 | 3820 | 3815 | 505 |
| 471 | 20250515 | 112700 | 1576612560 | 3815 | 3815 | 3820 | 3810 | 3959 |
| 472 | 20250515 | 112600 | 1561500055 | 3815 | 3815 | 3815 | 3815 | 642 |
| 473 | 20250515 | 112500 | 1559050825 | 3815 | 3820 | 3820 | 3815 | 2 |
| 474 | 20250515 | 112400 | 1559043190 | 3815 | 3810 | 3815 | 3810 | 246 |
| 475 | 20250515 | 112300 | 1558104930 | 3810 | 3815 | 3820 | 3810 | 448 |
| 476 | 20250515 | 112200 | 1556396305 | 3815 | 3810 | 3815 | 3810 | 124 |
| 477 | 20250515 | 112100 | 1555923740 | 3815 | 3820 | 3820 | 3815 | 35 |
| 478 | 20250515 | 112000 | 1555790115 | 3805 | 3805 | 3805 | 3805 | 0 |
| 479 | 20250515 | 111900 | 1555790115 | 3805 | 3820 | 3825 | 3805 | 2134 |
| 480 | 20250515 | 111800 | 1547643600 | 3825 | 3825 | 3825 | 3825 | 5 |
| 481 | 20250515 | 111700 | 1547624475 | 3815 | 3820 | 3820 | 3815 | 668 |
| 482 | 20250515 | 111600 | 1545072720 | 3825 | 3830 | 3830 | 3825 | 3508 |
| 483 | 20250515 | 111500 | 1531650930 | 3830 | 3830 | 3830 | 3830 | 177 |
| 484 | 20250515 | 111400 | 1530973020 | 3830 | 3830 | 3830 | 3830 | 240 |
| 485 | 20250515 | 111300 | 1530053820 | 3830 | 3827 | 3830 | 3827 | 177 |
| 486 | 20250515 | 111200 | 1529376300 | 3825 | 3830 | 3830 | 3825 | 1860 |
| 487 | 20250515 | 111100 | 1522256940 | 3835 | 3840 | 3840 | 3835 | 1698 |
| 488 | 20250515 | 111000 | 1515742665 | 3840 | 3840 | 3845 | 3840 | 1547 |
| 489 | 20250515 | 110900 | 1509801060 | 3845 | 3845 | 3845 | 3840 | 1013 |
| 490 | 20250515 | 110800 | 1505911075 | 3845 | 3850 | 3850 | 3845 | 1799 |
| 491 | 20250515 | 110700 | 1498992865 | 3850 | 3850 | 3850 | 3850 | 1393 |
| 492 | 20250515 | 110600 | 1493629815 | 3850 | 3850 | 3855 | 3845 | 1445 |
| 493 | 20250515 | 110500 | 1488063160 | 3850 | 3845 | 3850 | 3845 | 2952 |
| 494 | 20250515 | 110400 | 1476707710 | 3845 | 3845 | 3845 | 3845 | 436 |
| 495 | 20250515 | 110300 | 1475031290 | 3850 | 3850 | 3850 | 3835 | 2182 |
| 496 | 20250515 | 110200 | 1466640875 | 3855 | 3820 | 3860 | 3820 | 21626 |
| 497 | 20250515 | 110100 | 1383424685 | 3820 | 3830 | 3840 | 3820 | 4254 |
| 498 | 20250515 | 110000 | 1367126405 | 3825 | 3820 | 3825 | 3820 | 700 |
| 499 | 20250515 | 105900 | 1364450105 | 3820 | 3820 | 3825 | 3820 | 356 |
| 500 | 20250515 | 105800 | 1363089320 | 3820 | 3810 | 3820 | 3810 | 255 |
| 501 | 20250515 | 105700 | 1362115710 | 3815 | 3830 | 3830 | 3815 | 1220 |
| 502 | 20250515 | 105600 | 1357451835 | 3830 | 3830 | 3830 | 3815 | 3473 |
| 503 | 20250515 | 105500 | 1344181530 | 3830 | 3830 | 3830 | 3830 | 429 |
| 504 | 20250515 | 105400 | 1342538460 | 3830 | 3825 | 3830 | 3820 | 837 |
| 505 | 20250515 | 105300 | 1339337755 | 3825 | 3820 | 3825 | 3820 | 1812 |
| 506 | 20250515 | 105200 | 1332407850 | 3825 | 3820 | 3825 | 3820 | 2282 |
| 507 | 20250515 | 105100 | 1323690460 | 3815 | 3815 | 3815 | 3815 | 2271 |
| 508 | 20250515 | 105000 | 1315026595 | 3815 | 3815 | 3815 | 3805 | 492 |
| 509 | 20250515 | 104900 | 1313153625 | 3805 | 3815 | 3815 | 3805 | 1664 |
| 510 | 20250515 | 104800 | 1306812055 | 3815 | 3820 | 3820 | 3815 | 1855 |
| 511 | 20250515 | 104700 | 1299731230 | 3820 | 3835 | 3835 | 3820 | 7737 |
| 512 | 20250515 | 104600 | 1270104535 | 3835 | 3825 | 3840 | 3825 | 10838 |
| 513 | 20250515 | 104500 | 1228567570 | 3825 | 3820 | 3825 | 3820 | 5285 |
| 514 | 20250515 | 104400 | 1208361625 | 3820 | 3825 | 3825 | 3820 | 2194 |
| 515 | 20250515 | 104300 | 1199976165 | 3825 | 3820 | 3830 | 3820 | 1531 |
| 516 | 20250515 | 104200 | 1194120365 | 3820 | 3820 | 3820 | 3820 | 2042 |
| 517 | 20250515 | 104100 | 1186319925 | 3825 | 3825 | 3830 | 3815 | 4750 |
| 518 | 20250515 | 104000 | 1168141915 | 3825 | 3820 | 3825 | 3815 | 2219 |
| 519 | 20250515 | 103900 | 1159661295 | 3825 | 3825 | 3825 | 3825 | 2967 |
| 520 | 20250515 | 103800 | 1148312520 | 3820 | 3805 | 3825 | 3805 | 11778 |
| 521 | 20250515 | 103700 | 1103390625 | 3795 | 3795 | 3805 | 3795 | 10046 |
| 522 | 20250515 | 103600 | 1065238890 | 3790 | 3790 | 3795 | 3790 | 96 |
| 523 | 20250515 | 103500 | 1064875010 | 3785 | 3785 | 3785 | 3780 | 679 |
| 524 | 20250515 | 103400 | 1062305735 | 3785 | 3785 | 3790 | 3785 | 6992 |
| 525 | 20250515 | 103300 | 1035824700 | 3790 | 3785 | 3790 | 3785 | 706 |
| 526 | 20250515 | 103200 | 1033152475 | 3785 | 3785 | 3785 | 3785 | 1001 |
| 527 | 20250515 | 103100 | 1029363690 | 3785 | 3785 | 3785 | 3785 | 50 |
| 528 | 20250515 | 103000 | 1029174440 | 3780 | 3785 | 3785 | 3780 | 2 |
| 529 | 20250515 | 102900 | 1029166875 | 3785 | 3785 | 3785 | 3770 | 3233 |
| 530 | 20250515 | 102800 | 1016952745 | 3785 | 3780 | 3790 | 3780 | 517 |
| 531 | 20250515 | 102700 | 1014997825 | 3780 | 3780 | 3790 | 3780 | 233 |
| 532 | 20250515 | 102600 | 1014116565 | 3780 | 3785 | 3785 | 3780 | 688 |
| 533 | 20250515 | 102500 | 1011512705 | 3780 | 3780 | 3780 | 3780 | 2035 |
| 534 | 20250515 | 102400 | 1003820405 | 3775 | 3785 | 3785 | 3775 | 126 |
| 535 | 20250515 | 102300 | 1003344495 | 3775 | 3785 | 3785 | 3775 | 3385 |
| 536 | 20250515 | 102200 | 990549415 | 3785 | 3790 | 3790 | 3785 | 1022 |
| 537 | 20250515 | 102100 | 986680510 | 3785 | 3785 | 3785 | 3785 | 210 |
| 538 | 20250515 | 102000 | 985885660 | 3785 | 3785 | 3785 | 3780 | 21 |
| 539 | 20250515 | 101900 | 985806230 | 3785 | 3785 | 3790 | 3785 | 1985 |
| 540 | 20250515 | 101800 | 978289750 | 3785 | 3790 | 3790 | 3785 | 741 |
| 541 | 20250515 | 101700 | 975482610 | 3795 | 3800 | 3800 | 3795 | 1943 |
| 542 | 20250515 | 101600 | 968107830 | 3800 | 3805 | 3810 | 3800 | 2154 |
| 543 | 20250515 | 101500 | 959919315 | 3810 | 3810 | 3810 | 3805 | 1978 |
| 544 | 20250515 | 101400 | 952389540 | 3810 | 3810 | 3810 | 3810 | 16 |
| 545 | 20250515 | 101300 | 952328580 | 3805 | 3810 | 3815 | 3805 | 3683 |
| 546 | 20250515 | 101200 | 938301574 | 3810 | 3805 | 3810 | 3800 | 2006 |
| 547 | 20250515 | 101100 | 930674019 | 3805 | 3800 | 3805 | 3800 | 2408 |
| 548 | 20250515 | 101000 | 921523424 | 3810 | 3805 | 3810 | 3805 | 928 |
| 549 | 20250515 | 100900 | 917991469 | 3805 | 3795 | 3810 | 3795 | 7671 |
| 550 | 20250515 | 100800 | 888843839 | 3795 | 3800 | 3800 | 3795 | 781 |
| 551 | 20250515 | 100700 | 885878189 | 3795 | 3795 | 3800 | 3795 | 135 |
| 552 | 20250515 | 100600 | 885365859 | 3795 | 3800 | 3800 | 3785 | 2759 |
| 553 | 20250515 | 100500 | 874895594 | 3800 | 3790 | 3805 | 3785 | 7311 |
| 554 | 20250515 | 100400 | 847141424 | 3785 | 3780 | 3785 | 3775 | 4042 |
| 555 | 20250515 | 100300 | 831858529 | 3780 | 3770 | 3780 | 3770 | 2708 |
| 556 | 20250515 | 100200 | 821644254 | 3765 | 3770 | 3770 | 3765 | 452 |
| 557 | 20250515 | 100100 | 819942469 | 3770 | 3770 | 3770 | 3770 | 0 |
| 558 | 20250515 | 100000 | 819942469 | 3770 | 3755 | 3770 | 3755 | 570 |
| 559 | 20250515 | 095900 | 817798389 | 3755 | 3760 | 3760 | 3755 | 305 |
| 560 | 20250515 | 095800 | 816652300 | 3760 | 3760 | 3760 | 3760 | 646 |
| 561 | 20250515 | 095700 | 814223340 | 3770 | 3770 | 3770 | 3770 | 108 |
| 562 | 20250515 | 095600 | 813816180 | 3760 | 3765 | 3765 | 3760 | 1461 |
| 563 | 20250515 | 095500 | 808321435 | 3765 | 3770 | 3770 | 3765 | 374 |
| 564 | 20250515 | 095400 | 806912460 | 3770 | 3765 | 3770 | 3765 | 531 |
| 565 | 20250515 | 095300 | 804913220 | 3765 | 3770 | 3770 | 3765 | 1896 |
| 566 | 20250515 | 095200 | 797765305 | 3765 | 3775 | 3775 | 3765 | 1592 |
| 567 | 20250515 | 095100 | 791764105 | 3775 | 3785 | 3785 | 3775 | 3393 |
| 568 | 20250515 | 095000 | 778938920 | 3780 | 3785 | 3785 | 3780 | 2651 |
| 569 | 20250515 | 094900 | 768912975 | 3785 | 3800 | 3800 | 3785 | 1842 |
| 570 | 20250515 | 094800 | 761926730 | 3800 | 3800 | 3810 | 3785 | 4550 |
| 571 | 20250515 | 094700 | 744636835 | 3800 | 3805 | 3825 | 3795 | 36175 |
| 572 | 20250515 | 094600 | 606659850 | 3820 | 3780 | 3840 | 3765 | 15383 |
| 573 | 20250515 | 094500 | 548265720 | 3775 | 3775 | 3780 | 3765 | 3944 |
| 574 | 20250515 | 094400 | 533379260 | 3760 | 3755 | 3775 | 3750 | 3842 |
| 575 | 20250515 | 094300 | 518921655 | 3755 | 3745 | 3755 | 3740 | 2063 |
| 576 | 20250515 | 094200 | 511193620 | 3740 | 3740 | 3740 | 3730 | 1931 |
| 577 | 20250515 | 094100 | 503983150 | 3740 | 3720 | 3740 | 3720 | 1298 |
| 578 | 20250515 | 094000 | 499142550 | 3720 | 3715 | 3720 | 3715 | 1410 |
| 579 | 20250515 | 093900 | 493903680 | 3695 | 3715 | 3715 | 3695 | 3871 |
| 580 | 20250515 | 093800 | 479563295 | 3695 | 3705 | 3705 | 3695 | 249 |
| 581 | 20250515 | 093700 | 478641820 | 3690 | 3705 | 3710 | 3690 | 6818 |
| 582 | 20250515 | 093600 | 453395210 | 3710 | 3710 | 3720 | 3700 | 3214 |
| 583 | 20250515 | 093500 | 441488255 | 3715 | 3720 | 3720 | 3715 | 830 |
| 584 | 20250515 | 093400 | 438401880 | 3730 | 3725 | 3730 | 3705 | 2739 |
| 585 | 20250515 | 093300 | 428241020 | 3730 | 3730 | 3730 | 3720 | 2797 |
| 586 | 20250515 | 093200 | 417831075 | 3730 | 3740 | 3740 | 3730 | 1193 |
| 587 | 20250515 | 093100 | 413373895 | 3740 | 3740 | 3745 | 3735 | 244 |
| 588 | 20250515 | 093000 | 412461375 | 3745 | 3735 | 3745 | 3735 | 227 |
| 589 | 20250515 | 092900 | 411613520 | 3725 | 3745 | 3745 | 3725 | 6133 |
| 590 | 20250515 | 092800 | 388682205 | 3745 | 3750 | 3755 | 3745 | 421 |
| 591 | 20250515 | 092700 | 387104950 | 3750 | 3755 | 3770 | 3745 | 2684 |
| 592 | 20250515 | 092600 | 377038850 | 3750 | 3760 | 3765 | 3750 | 677 |
| 593 | 20250515 | 092500 | 374492225 | 3755 | 3760 | 3770 | 3750 | 6960 |
| 594 | 20250515 | 092400 | 348343340 | 3750 | 3745 | 3755 | 3745 | 2787 |
| 595 | 20250515 | 092300 | 337890130 | 3745 | 3740 | 3745 | 3740 | 917 |
| 596 | 20250515 | 092200 | 334458465 | 3740 | 3740 | 3740 | 3740 | 5006 |
| 597 | 20250515 | 092100 | 315736025 | 3740 | 3735 | 3740 | 3735 | 925 |
| 598 | 20250515 | 092000 | 312276575 | 3730 | 3735 | 3735 | 3725 | 696 |
| 599 | 20250515 | 091900 | 309677080 | 3735 | 3720 | 3735 | 3720 | 441 |
| 600 | 20250515 | 091800 | 308031445 | 3720 | 3720 | 3740 | 3710 | 1147 |
| 601 | 20250515 | 091700 | 303760420 | 3720 | 3720 | 3720 | 3700 | 1374 |
| 602 | 20250515 | 091600 | 298660805 | 3705 | 3695 | 3705 | 3690 | 2995 |
| 603 | 20250515 | 091500 | 287586935 | 3700 | 3720 | 3725 | 3690 | 4399 |
| 604 | 20250515 | 091400 | 271310455 | 3710 | 3730 | 3735 | 3710 | 1699 |
| 605 | 20250515 | 091300 | 264990905 | 3735 | 3735 | 3735 | 3725 | 979 |
| 606 | 20250515 | 091200 | 261335725 | 3735 | 3740 | 3740 | 3720 | 1709 |
| 607 | 20250515 | 091100 | 254959125 | 3725 | 3745 | 3750 | 3720 | 7179 |
| 608 | 20250515 | 091000 | 228157610 | 3750 | 3745 | 3750 | 3740 | 3461 |
| 609 | 20250515 | 090900 | 215196175 | 3740 | 3725 | 3790 | 3720 | 4693 |
| 610 | 20250515 | 090800 | 197608645 | 3725 | 3705 | 3725 | 3705 | 1221 |
| 611 | 20250515 | 090700 | 193070640 | 3710 | 3700 | 3720 | 3700 | 1186 |
| 612 | 20250515 | 090600 | 188679210 | 3700 | 3700 | 3750 | 3690 | 3259 |
| 613 | 20250515 | 090500 | 176597170 | 3695 | 3680 | 3695 | 3660 | 10680 |
| 614 | 20250515 | 090400 | 137339170 | 3685 | 3670 | 3690 | 3665 | 7491 |
| 615 | 20250515 | 090300 | 109842185 | 3670 | 3705 | 3705 | 3670 | 3550 |
| 616 | 20250515 | 090200 | 96763890 | 3705 | 3680 | 3705 | 3675 | 3080 |
| 617 | 20250515 | 090100 | 85400575 | 3680 | 3720 | 3725 | 3680 | 11531 |
| 618 | 20250515 | 090000 | 42698770 | 3710 | 3705 | 3760 | 3705 | 11504 |