30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250514 | 192200 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 16579 |
| 3 | 20250514 | 192100 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 4 | 20250514 | 192000 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 5 | 20250514 | 191900 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 6 | 20250514 | 191800 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 7 | 20250514 | 191700 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 8 | 20250514 | 191600 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 9 | 20250514 | 191500 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 10 | 20250514 | 191400 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 11 | 20250514 | 191300 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 12 | 20250514 | 191200 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 13 | 20250514 | 191100 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 14 | 20250514 | 191000 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 15 | 20250514 | 190900 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 16 | 20250514 | 190800 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 17 | 20250514 | 190700 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 18 | 20250514 | 190600 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 19 | 20250514 | 190500 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 20 | 20250514 | 190400 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 21 | 20250514 | 190300 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 22 | 20250514 | 190200 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 23 | 20250514 | 190100 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 24 | 20250514 | 190000 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 25 | 20250514 | 185900 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 26 | 20250514 | 185800 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 27 | 20250514 | 185700 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 28 | 20250514 | 185600 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 29 | 20250514 | 185500 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 30 | 20250514 | 185400 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 31 | 20250514 | 185300 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 32 | 20250514 | 185200 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 16579 |
| 33 | 20250514 | 185100 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 34 | 20250514 | 185000 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 35 | 20250514 | 184900 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 36 | 20250514 | 184800 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 37 | 20250514 | 184700 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 38 | 20250514 | 184600 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 39 | 20250514 | 184500 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 40 | 20250514 | 184400 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 41 | 20250514 | 184300 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 42 | 20250514 | 184200 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 43 | 20250514 | 184100 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 44 | 20250514 | 184000 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 45 | 20250514 | 183900 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 46 | 20250514 | 183800 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 47 | 20250514 | 183700 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 48 | 20250514 | 183600 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 49 | 20250514 | 183500 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 50 | 20250514 | 183400 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 51 | 20250514 | 183300 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 52 | 20250514 | 183200 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 53 | 20250514 | 183100 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 54 | 20250514 | 183000 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 55 | 20250514 | 182900 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 56 | 20250514 | 182800 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 57 | 20250514 | 182700 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 58 | 20250514 | 182600 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 59 | 20250514 | 182500 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 60 | 20250514 | 182400 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 61 | 20250514 | 182300 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 62 | 20250514 | 182200 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 16579 |
| 63 | 20250514 | 182100 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 64 | 20250514 | 182000 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 65 | 20250514 | 181900 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 66 | 20250514 | 181800 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 67 | 20250514 | 181700 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 68 | 20250514 | 181600 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 69 | 20250514 | 181500 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 70 | 20250514 | 181400 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 71 | 20250514 | 181300 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 72 | 20250514 | 181200 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 73 | 20250514 | 181100 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 74 | 20250514 | 181000 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 75 | 20250514 | 180900 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 76 | 20250514 | 180800 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 77 | 20250514 | 180700 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 78 | 20250514 | 180600 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 79 | 20250514 | 180500 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 80 | 20250514 | 180400 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 81 | 20250514 | 180300 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 82 | 20250514 | 180200 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 83 | 20250514 | 180100 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 84 | 20250514 | 180000 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 85 | 20250514 | 175900 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 86 | 20250514 | 175800 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 87 | 20250514 | 175700 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 88 | 20250514 | 175600 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 89 | 20250514 | 175500 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 90 | 20250514 | 175400 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 91 | 20250514 | 175300 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 92 | 20250514 | 175200 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 16579 |
| 93 | 20250514 | 175100 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 94 | 20250514 | 175000 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 95 | 20250514 | 174900 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 96 | 20250514 | 174800 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 97 | 20250514 | 174700 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 98 | 20250514 | 174600 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 99 | 20250514 | 174500 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 100 | 20250514 | 174400 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 101 | 20250514 | 174300 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 102 | 20250514 | 174200 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 103 | 20250514 | 174100 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 104 | 20250514 | 174000 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 105 | 20250514 | 173900 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 106 | 20250514 | 173800 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 107 | 20250514 | 173700 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 108 | 20250514 | 173600 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 109 | 20250514 | 173500 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 110 | 20250514 | 173400 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 111 | 20250514 | 173300 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 112 | 20250514 | 173200 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 113 | 20250514 | 173100 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 114 | 20250514 | 173000 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 115 | 20250514 | 172900 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 116 | 20250514 | 172800 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 117 | 20250514 | 172700 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 118 | 20250514 | 172600 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 119 | 20250514 | 172500 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 120 | 20250514 | 172400 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 121 | 20250514 | 172300 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 122 | 20250514 | 172200 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 16579 |
| 123 | 20250514 | 172100 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 124 | 20250514 | 172000 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 125 | 20250514 | 171900 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 126 | 20250514 | 171800 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 127 | 20250514 | 171700 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 128 | 20250514 | 171600 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 129 | 20250514 | 171500 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 130 | 20250514 | 171400 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 131 | 20250514 | 171300 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 132 | 20250514 | 171200 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 133 | 20250514 | 171100 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 134 | 20250514 | 171000 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 135 | 20250514 | 170900 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 136 | 20250514 | 170800 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 137 | 20250514 | 170700 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 138 | 20250514 | 170600 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 139 | 20250514 | 170500 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 140 | 20250514 | 170400 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 141 | 20250514 | 170300 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 142 | 20250514 | 170200 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 143 | 20250514 | 170100 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 144 | 20250514 | 170000 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 145 | 20250514 | 165900 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 146 | 20250514 | 165800 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 147 | 20250514 | 165700 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 148 | 20250514 | 165600 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 149 | 20250514 | 165500 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 150 | 20250514 | 165400 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 151 | 20250514 | 165300 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 152 | 20250514 | 165200 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 16579 |
| 153 | 20250514 | 165100 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 154 | 20250514 | 165000 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 155 | 20250514 | 164900 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 156 | 20250514 | 164800 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 157 | 20250514 | 164700 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 158 | 20250514 | 164600 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 159 | 20250514 | 164500 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 160 | 20250514 | 164400 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 161 | 20250514 | 164300 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 162 | 20250514 | 164200 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 163 | 20250514 | 164100 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 164 | 20250514 | 164000 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 165 | 20250514 | 163900 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 166 | 20250514 | 163800 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 167 | 20250514 | 163700 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 168 | 20250514 | 163600 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 169 | 20250514 | 163500 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 170 | 20250514 | 163400 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 171 | 20250514 | 163300 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 172 | 20250514 | 163200 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 173 | 20250514 | 163100 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 174 | 20250514 | 163000 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 175 | 20250514 | 162900 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 176 | 20250514 | 162800 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 177 | 20250514 | 162700 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 178 | 20250514 | 162600 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 179 | 20250514 | 162500 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 180 | 20250514 | 162400 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 181 | 20250514 | 162300 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 182 | 20250514 | 162200 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 16579 |
| 183 | 20250514 | 162100 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 184 | 20250514 | 162000 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 185 | 20250514 | 161900 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 186 | 20250514 | 161800 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 187 | 20250514 | 161700 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 188 | 20250514 | 161600 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 189 | 20250514 | 161500 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 190 | 20250514 | 161400 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 191 | 20250514 | 161300 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 192 | 20250514 | 161200 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 193 | 20250514 | 161100 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 194 | 20250514 | 161000 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 195 | 20250514 | 160900 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 196 | 20250514 | 160800 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 197 | 20250514 | 160700 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 198 | 20250514 | 160600 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 199 | 20250514 | 160500 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 200 | 20250514 | 160400 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 201 | 20250514 | 160300 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 202 | 20250514 | 160200 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 203 | 20250514 | 160100 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 204 | 20250514 | 160000 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 205 | 20250514 | 155900 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 206 | 20250514 | 155800 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 207 | 20250514 | 155700 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 208 | 20250514 | 155600 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 209 | 20250514 | 155500 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 210 | 20250514 | 155400 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 211 | 20250514 | 155300 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 212 | 20250514 | 155200 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 16579 |
| 213 | 20250514 | 155100 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 214 | 20250514 | 155000 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 215 | 20250514 | 154900 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 216 | 20250514 | 154800 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 217 | 20250514 | 154700 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 218 | 20250514 | 154600 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 219 | 20250514 | 154500 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 220 | 20250514 | 154400 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 221 | 20250514 | 154300 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 222 | 20250514 | 154200 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 223 | 20250514 | 154100 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 224 | 20250514 | 154000 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 225 | 20250514 | 153900 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 226 | 20250514 | 153800 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 227 | 20250514 | 153700 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 228 | 20250514 | 153600 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 229 | 20250514 | 153500 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 230 | 20250514 | 153400 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 231 | 20250514 | 153300 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 232 | 20250514 | 153200 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 233 | 20250514 | 153100 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 0 |
| 234 | 20250514 | 153000 | 1219686162 | 2730 | 2730 | 2730 | 2730 | 16579 |
| 235 | 20250514 | 152900 | 1174425492 | 2730 | 2730 | 2730 | 2730 | 0 |
| 236 | 20250514 | 152800 | 1174425492 | 2730 | 2730 | 2730 | 2730 | 0 |
| 237 | 20250514 | 152700 | 1174425492 | 2730 | 2730 | 2730 | 2730 | 0 |
| 238 | 20250514 | 152600 | 1174425492 | 2730 | 2730 | 2730 | 2730 | 0 |
| 239 | 20250514 | 152500 | 1174425492 | 2730 | 2730 | 2730 | 2730 | 0 |
| 240 | 20250514 | 152400 | 1174425492 | 2730 | 2730 | 2730 | 2730 | 0 |
| 241 | 20250514 | 152300 | 1174425492 | 2730 | 2730 | 2730 | 2730 | 0 |
| 242 | 20250514 | 152200 | 1174425492 | 2730 | 2730 | 2730 | 2730 | 0 |
| 243 | 20250514 | 152100 | 1174425492 | 2730 | 2730 | 2730 | 2730 | 0 |
| 244 | 20250514 | 152000 | 1174425492 | 2730 | 2730 | 2730 | 2730 | 0 |
| 245 | 20250514 | 151900 | 1174425492 | 2730 | 2730 | 2730 | 2725 | 204 |
| 246 | 20250514 | 151800 | 1173868577 | 2725 | 2730 | 2730 | 2725 | 3168 |
| 247 | 20250514 | 151700 | 1165228397 | 2735 | 2735 | 2735 | 2735 | 708 |
| 248 | 20250514 | 151600 | 1163292017 | 2730 | 2727 | 2730 | 2725 | 1190 |
| 249 | 20250514 | 151500 | 1160045134 | 2725 | 2730 | 2735 | 2725 | 686 |
| 250 | 20250514 | 151400 | 1158170219 | 2735 | 2735 | 2735 | 2735 | 0 |
| 251 | 20250514 | 151300 | 1158170219 | 2735 | 2735 | 2735 | 2735 | 0 |
| 252 | 20250514 | 151200 | 1158170219 | 2735 | 2735 | 2735 | 2735 | 0 |
| 253 | 20250514 | 151100 | 1158170219 | 2735 | 2730 | 2735 | 2725 | 1678 |
| 254 | 20250514 | 151000 | 1153594179 | 2735 | 2730 | 2735 | 2730 | 279 |
| 255 | 20250514 | 150900 | 1152832504 | 2735 | 2730 | 2735 | 2730 | 327 |
| 256 | 20250514 | 150800 | 1151939244 | 2735 | 2735 | 2735 | 2735 | 354 |
| 257 | 20250514 | 150700 | 1150971054 | 2735 | 2735 | 2735 | 2735 | 0 |
| 258 | 20250514 | 150600 | 1150971054 | 2735 | 2730 | 2735 | 2730 | 402 |
| 259 | 20250514 | 150500 | 1149871609 | 2735 | 2730 | 2735 | 2725 | 4032 |
| 260 | 20250514 | 150400 | 1138883169 | 2730 | 2735 | 2735 | 2730 | 2227 |
| 261 | 20250514 | 150300 | 1132802229 | 2735 | 2735 | 2735 | 2735 | 523 |
| 262 | 20250514 | 150200 | 1131371824 | 2730 | 2730 | 2730 | 2730 | 1343 |
| 263 | 20250514 | 150100 | 1127705434 | 2735 | 2735 | 2735 | 2735 | 54 |
| 264 | 20250514 | 150000 | 1127557744 | 2735 | 2735 | 2735 | 2735 | 0 |
| 265 | 20250514 | 145900 | 1127557744 | 2735 | 2735 | 2735 | 2735 | 339 |
| 266 | 20250514 | 145800 | 1126630579 | 2730 | 2730 | 2730 | 2730 | 453 |
| 267 | 20250514 | 145700 | 1125393889 | 2730 | 2730 | 2730 | 2730 | 369 |
| 268 | 20250514 | 145600 | 1124386519 | 2735 | 2735 | 2735 | 2735 | 0 |
| 269 | 20250514 | 145500 | 1124386519 | 2735 | 2735 | 2735 | 2735 | 1500 |
| 270 | 20250514 | 145400 | 1120284019 | 2735 | 2735 | 2735 | 2735 | 364 |
| 271 | 20250514 | 145300 | 1119288479 | 2735 | 2735 | 2735 | 2735 | 0 |
| 272 | 20250514 | 145200 | 1119288479 | 2735 | 2725 | 2735 | 2725 | 204 |
| 273 | 20250514 | 145100 | 1118732539 | 2725 | 2730 | 2730 | 2725 | 1900 |
| 274 | 20250514 | 145000 | 1113555029 | 2725 | 2735 | 2735 | 2725 | 627 |
| 275 | 20250514 | 144900 | 1111842899 | 2730 | 2730 | 2730 | 2730 | 901 |
| 276 | 20250514 | 144800 | 1109383169 | 2730 | 2730 | 2730 | 2730 | 130 |
| 277 | 20250514 | 144700 | 1109028269 | 2735 | 2735 | 2735 | 2735 | 1701 |
| 278 | 20250514 | 144600 | 1104376034 | 2730 | 2730 | 2730 | 2730 | 0 |
| 279 | 20250514 | 144500 | 1104376034 | 2730 | 2730 | 2730 | 2730 | 324 |
| 280 | 20250514 | 144400 | 1103491514 | 2735 | 2735 | 2735 | 2735 | 1 |
| 281 | 20250514 | 144300 | 1103488779 | 2730 | 2730 | 2730 | 2730 | 730 |
| 282 | 20250514 | 144200 | 1101495879 | 2730 | 2730 | 2730 | 2730 | 391 |
| 283 | 20250514 | 144100 | 1100428449 | 2735 | 2740 | 2740 | 2725 | 26329 |
| 284 | 20250514 | 144000 | 1028542424 | 2740 | 2740 | 2740 | 2740 | 166 |
| 285 | 20250514 | 143900 | 1028087584 | 2740 | 2740 | 2740 | 2740 | 1 |
| 286 | 20250514 | 143800 | 1028084844 | 2735 | 2735 | 2735 | 2735 | 1 |
| 287 | 20250514 | 143700 | 1028082109 | 2735 | 2735 | 2735 | 2735 | 0 |
| 288 | 20250514 | 143600 | 1028082109 | 2735 | 2735 | 2735 | 2735 | 797 |
| 289 | 20250514 | 143500 | 1025902314 | 2735 | 2735 | 2735 | 2735 | 0 |
| 290 | 20250514 | 143400 | 1025902314 | 2735 | 2735 | 2735 | 2735 | 200 |
| 291 | 20250514 | 143300 | 1025355314 | 2735 | 2735 | 2735 | 2735 | 0 |
| 292 | 20250514 | 143200 | 1025355314 | 2735 | 2735 | 2735 | 2735 | 564 |
| 293 | 20250514 | 143100 | 1023812774 | 2730 | 2735 | 2735 | 2730 | 651 |
| 294 | 20250514 | 143000 | 1022035534 | 2730 | 2740 | 2740 | 2730 | 2110 |
| 295 | 20250514 | 142900 | 1016270134 | 2730 | 2735 | 2735 | 2730 | 4737 |
| 296 | 20250514 | 142800 | 1003330294 | 2735 | 2735 | 2735 | 2735 | 267 |
| 297 | 20250514 | 142700 | 1002600049 | 2740 | 2740 | 2740 | 2740 | 1 |
| 298 | 20250514 | 142600 | 1002597309 | 2740 | 2740 | 2740 | 2740 | 0 |
| 299 | 20250514 | 142500 | 1002597309 | 2740 | 2740 | 2740 | 2740 | 1 |
| 300 | 20250514 | 142400 | 1002594569 | 2730 | 2740 | 2740 | 2730 | 1039 |
| 301 | 20250514 | 142300 | 999752974 | 2740 | 2740 | 2740 | 2740 | 3 |
| 302 | 20250514 | 142200 | 999744754 | 2735 | 2735 | 2740 | 2735 | 3413 |
| 303 | 20250514 | 142100 | 990407789 | 2740 | 2740 | 2740 | 2740 | 4 |
| 304 | 20250514 | 142000 | 990396829 | 2735 | 2735 | 2735 | 2735 | 1 |
| 305 | 20250514 | 141900 | 990394094 | 2735 | 2735 | 2735 | 2735 | 1 |
| 306 | 20250514 | 141800 | 990391359 | 2735 | 2735 | 2735 | 2735 | 1598 |
| 307 | 20250514 | 141700 | 986020829 | 2730 | 2740 | 2740 | 2730 | 384 |
| 308 | 20250514 | 141600 | 984968869 | 2735 | 2735 | 2735 | 2730 | 3447 |
| 309 | 20250514 | 141500 | 975548724 | 2735 | 2740 | 2740 | 2735 | 1898 |
| 310 | 20250514 | 141400 | 970357644 | 2740 | 2740 | 2740 | 2740 | 70 |
| 311 | 20250514 | 141300 | 970165844 | 2740 | 2740 | 2740 | 2740 | 10 |
| 312 | 20250514 | 141200 | 970138444 | 2740 | 2740 | 2740 | 2740 | 0 |
| 313 | 20250514 | 141100 | 970138444 | 2740 | 2740 | 2740 | 2735 | 390 |
| 314 | 20250514 | 141000 | 969071339 | 2740 | 2740 | 2740 | 2740 | 3641 |
| 315 | 20250514 | 140900 | 959094999 | 2735 | 2735 | 2735 | 2735 | 10000 |
| 316 | 20250514 | 140800 | 931744999 | 2740 | 2740 | 2740 | 2740 | 9 |
| 317 | 20250514 | 140700 | 931720339 | 2740 | 2740 | 2740 | 2740 | 1224 |
| 318 | 20250514 | 140600 | 928366579 | 2740 | 2740 | 2740 | 2740 | 28 |
| 319 | 20250514 | 140500 | 928289859 | 2735 | 2735 | 2735 | 2735 | 500 |
| 320 | 20250514 | 140400 | 926922359 | 2740 | 2735 | 2740 | 2735 | 1272 |
| 321 | 20250514 | 140300 | 923442079 | 2740 | 2740 | 2740 | 2740 | 300 |
| 322 | 20250514 | 140200 | 922620079 | 2740 | 2740 | 2740 | 2740 | 1 |
| 323 | 20250514 | 140100 | 922617339 | 2735 | 2740 | 2740 | 2735 | 19 |
| 324 | 20250514 | 140000 | 922565369 | 2740 | 2740 | 2740 | 2735 | 57 |
| 325 | 20250514 | 135900 | 922409289 | 2735 | 2735 | 2735 | 2735 | 1 |
| 326 | 20250514 | 135800 | 922406554 | 2740 | 2735 | 2740 | 2735 | 333 |
| 327 | 20250514 | 135700 | 921495794 | 2740 | 2735 | 2740 | 2735 | 301 |
| 328 | 20250514 | 135600 | 920672554 | 2740 | 2740 | 2740 | 2740 | 50 |
| 329 | 20250514 | 135500 | 920535554 | 2740 | 2740 | 2740 | 2740 | 30 |
| 330 | 20250514 | 135400 | 920453354 | 2740 | 2740 | 2740 | 2740 | 217 |
| 331 | 20250514 | 135300 | 919858774 | 2740 | 2740 | 2740 | 2740 | 101 |
| 332 | 20250514 | 135200 | 919582034 | 2735 | 2735 | 2735 | 2735 | 10 |
| 333 | 20250514 | 135100 | 919554684 | 2740 | 2740 | 2740 | 2740 | 1 |
| 334 | 20250514 | 135000 | 919551944 | 2735 | 2745 | 2745 | 2735 | 4576 |
| 335 | 20250514 | 134900 | 907031509 | 2745 | 2740 | 2745 | 2735 | 1243 |
| 336 | 20250514 | 134800 | 903626414 | 2740 | 2740 | 2740 | 2735 | 98 |
| 337 | 20250514 | 134700 | 903358229 | 2740 | 2740 | 2740 | 2740 | 2761 |
| 338 | 20250514 | 134600 | 895793089 | 2740 | 2740 | 2740 | 2740 | 2402 |
| 339 | 20250514 | 134500 | 889211609 | 2740 | 2740 | 2740 | 2740 | 10 |
| 340 | 20250514 | 134400 | 889184209 | 2740 | 2740 | 2745 | 2740 | 4891 |
| 341 | 20250514 | 134300 | 875782864 | 2740 | 2740 | 2740 | 2735 | 20 |
| 342 | 20250514 | 134200 | 875728154 | 2740 | 2740 | 2740 | 2740 | 357 |
| 343 | 20250514 | 134100 | 874749974 | 2735 | 2740 | 2740 | 2735 | 1520 |
| 344 | 20250514 | 134000 | 870585224 | 2740 | 2740 | 2740 | 2740 | 3503 |
| 345 | 20250514 | 133900 | 860987004 | 2740 | 2740 | 2740 | 2740 | 11 |
| 346 | 20250514 | 133800 | 860956864 | 2735 | 2735 | 2735 | 2735 | 0 |
| 347 | 20250514 | 133700 | 860956864 | 2735 | 2735 | 2735 | 2735 | 10 |
| 348 | 20250514 | 133600 | 860929514 | 2740 | 2740 | 2740 | 2740 | 1 |
| 349 | 20250514 | 133500 | 860926774 | 2735 | 2735 | 2735 | 2735 | 1038 |
| 350 | 20250514 | 133400 | 858087844 | 2735 | 2735 | 2735 | 2730 | 1068 |
| 351 | 20250514 | 133300 | 855167444 | 2735 | 2735 | 2735 | 2735 | 96 |
| 352 | 20250514 | 133200 | 854904884 | 2735 | 2735 | 2735 | 2735 | 0 |
| 353 | 20250514 | 133100 | 854904884 | 2735 | 2735 | 2735 | 2735 | 0 |
| 354 | 20250514 | 133000 | 854904884 | 2735 | 2735 | 2735 | 2735 | 0 |
| 355 | 20250514 | 132900 | 854904884 | 2735 | 2730 | 2735 | 2730 | 2 |
| 356 | 20250514 | 132800 | 854899419 | 2735 | 2735 | 2735 | 2735 | 781 |
| 357 | 20250514 | 132700 | 852763384 | 2735 | 2740 | 2740 | 2735 | 575 |
| 358 | 20250514 | 132600 | 851189209 | 2740 | 2740 | 2740 | 2740 | 11 |
| 359 | 20250514 | 132500 | 851159069 | 2735 | 2735 | 2735 | 2735 | 418 |
| 360 | 20250514 | 132400 | 850015839 | 2735 | 2735 | 2735 | 2735 | 1365 |
| 361 | 20250514 | 132300 | 846282564 | 2735 | 2735 | 2735 | 2735 | 3 |
| 362 | 20250514 | 132200 | 846274359 | 2735 | 2735 | 2735 | 2735 | 1 |
| 363 | 20250514 | 132100 | 846271624 | 2735 | 2735 | 2735 | 2735 | 0 |
| 364 | 20250514 | 132000 | 846271624 | 2735 | 2735 | 2735 | 2735 | 0 |
| 365 | 20250514 | 131900 | 846271624 | 2735 | 2735 | 2735 | 2735 | 84 |
| 366 | 20250514 | 131800 | 846041884 | 2735 | 2735 | 2735 | 2735 | 0 |
| 367 | 20250514 | 131700 | 846041884 | 2735 | 2735 | 2735 | 2735 | 101 |
| 368 | 20250514 | 131600 | 845765649 | 2735 | 2735 | 2735 | 2735 | 400 |
| 369 | 20250514 | 131500 | 844671649 | 2735 | 2735 | 2735 | 2735 | 0 |
| 370 | 20250514 | 131400 | 844671649 | 2735 | 2735 | 2735 | 2735 | 1 |
| 371 | 20250514 | 131300 | 844668914 | 2735 | 2735 | 2735 | 2735 | 200 |
| 372 | 20250514 | 131200 | 844121914 | 2730 | 2730 | 2730 | 2730 | 2188 |
| 373 | 20250514 | 131100 | 838148674 | 2735 | 2735 | 2735 | 2735 | 1 |
| 374 | 20250514 | 131000 | 838145939 | 2730 | 2730 | 2730 | 2730 | 1041 |
| 375 | 20250514 | 130900 | 835304009 | 2730 | 2735 | 2735 | 2730 | 40 |
| 376 | 20250514 | 130800 | 835194629 | 2735 | 2735 | 2735 | 2735 | 1685 |
| 377 | 20250514 | 130700 | 830586154 | 2735 | 2735 | 2735 | 2735 | 0 |
| 378 | 20250514 | 130600 | 830586154 | 2735 | 2735 | 2735 | 2735 | 969 |
| 379 | 20250514 | 130500 | 827935939 | 2735 | 2735 | 2735 | 2735 | 0 |
| 380 | 20250514 | 130400 | 827935939 | 2735 | 2735 | 2735 | 2735 | 0 |
| 381 | 20250514 | 130300 | 827935939 | 2735 | 2735 | 2735 | 2735 | 1000 |
| 382 | 20250514 | 130200 | 825200939 | 2735 | 2730 | 2735 | 2730 | 651 |
| 383 | 20250514 | 130100 | 823422229 | 2735 | 2735 | 2735 | 2735 | 1653 |
| 384 | 20250514 | 130000 | 818901274 | 2735 | 2735 | 2735 | 2735 | 176 |
| 385 | 20250514 | 125900 | 818419914 | 2740 | 2735 | 2740 | 2735 | 334 |
| 386 | 20250514 | 125800 | 817506064 | 2735 | 2735 | 2735 | 2735 | 641 |
| 387 | 20250514 | 125700 | 815752929 | 2735 | 2735 | 2735 | 2735 | 937 |
| 388 | 20250514 | 125600 | 813190234 | 2735 | 2735 | 2735 | 2735 | 1533 |
| 389 | 20250514 | 125500 | 808997479 | 2735 | 2740 | 2740 | 2735 | 115 |
| 390 | 20250514 | 125400 | 808682879 | 2740 | 2740 | 2740 | 2740 | 18 |
| 391 | 20250514 | 125300 | 808633559 | 2740 | 2740 | 2740 | 2740 | 27 |
| 392 | 20250514 | 125200 | 808559579 | 2740 | 2740 | 2740 | 2740 | 700 |
| 393 | 20250514 | 125100 | 806641579 | 2740 | 2740 | 2740 | 2740 | 0 |
| 394 | 20250514 | 125000 | 806641579 | 2740 | 2735 | 2740 | 2735 | 2502 |
| 395 | 20250514 | 124900 | 799789694 | 2735 | 2735 | 2735 | 2735 | 735 |
| 396 | 20250514 | 124800 | 797779469 | 2740 | 2735 | 2740 | 2735 | 490 |
| 397 | 20250514 | 124700 | 796438669 | 2740 | 2740 | 2740 | 2740 | 11 |
| 398 | 20250514 | 124600 | 796408529 | 2740 | 2740 | 2740 | 2740 | 0 |
| 399 | 20250514 | 124500 | 796408529 | 2740 | 2740 | 2740 | 2740 | 0 |
| 400 | 20250514 | 124400 | 796408529 | 2740 | 2735 | 2740 | 2735 | 297 |
| 401 | 20250514 | 124300 | 795595249 | 2735 | 2735 | 2735 | 2735 | 3784 |
| 402 | 20250514 | 124200 | 785246009 | 2735 | 2740 | 2740 | 2735 | 18 |
| 403 | 20250514 | 124100 | 785196774 | 2740 | 2735 | 2740 | 2735 | 1508 |
| 404 | 20250514 | 124000 | 781069239 | 2740 | 2740 | 2740 | 2740 | 100 |
| 405 | 20250514 | 123900 | 780795239 | 2735 | 2735 | 2735 | 2735 | 1 |
| 406 | 20250514 | 123800 | 780792504 | 2740 | 2740 | 2740 | 2740 | 100 |
| 407 | 20250514 | 123700 | 780518504 | 2740 | 2740 | 2740 | 2740 | 999 |
| 408 | 20250514 | 123600 | 777781244 | 2740 | 2735 | 2740 | 2735 | 2789 |
| 409 | 20250514 | 123500 | 770148464 | 2735 | 2735 | 2735 | 2735 | 0 |
| 410 | 20250514 | 123400 | 770148464 | 2735 | 2735 | 2735 | 2735 | 18 |
| 411 | 20250514 | 123300 | 770099234 | 2735 | 2735 | 2735 | 2735 | 7 |
| 412 | 20250514 | 123200 | 770080089 | 2735 | 2740 | 2740 | 2735 | 482 |
| 413 | 20250514 | 123100 | 768761274 | 2735 | 2735 | 2735 | 2735 | 100 |
| 414 | 20250514 | 123000 | 768487774 | 2735 | 2735 | 2735 | 2735 | 250 |
| 415 | 20250514 | 122900 | 767804024 | 2735 | 2735 | 2735 | 2735 | 0 |
| 416 | 20250514 | 122800 | 767804024 | 2735 | 2735 | 2735 | 2735 | 6 |
| 417 | 20250514 | 122700 | 767787614 | 2735 | 2735 | 2735 | 2735 | 598 |
| 418 | 20250514 | 122600 | 766152084 | 2740 | 2740 | 2740 | 2740 | 15 |
| 419 | 20250514 | 122500 | 766110984 | 2735 | 2735 | 2735 | 2735 | 3 |
| 420 | 20250514 | 122400 | 766102779 | 2735 | 2735 | 2735 | 2735 | 2646 |
| 421 | 20250514 | 122300 | 758865969 | 2740 | 2740 | 2740 | 2740 | 3 |
| 422 | 20250514 | 122200 | 758857749 | 2740 | 2740 | 2740 | 2740 | 621 |
| 423 | 20250514 | 122100 | 757156209 | 2735 | 2735 | 2740 | 2735 | 855 |
| 424 | 20250514 | 122000 | 754817464 | 2740 | 2740 | 2745 | 2740 | 1890 |
| 425 | 20250514 | 121900 | 749638289 | 2745 | 2740 | 2745 | 2735 | 9569 |
| 426 | 20250514 | 121800 | 723410699 | 2740 | 2740 | 2740 | 2740 | 4601 |
| 427 | 20250514 | 121700 | 710803959 | 2740 | 2735 | 2740 | 2735 | 21713 |
| 428 | 20250514 | 121600 | 651322174 | 2735 | 2735 | 2735 | 2730 | 2400 |
| 429 | 20250514 | 121500 | 644759174 | 2735 | 2735 | 2735 | 2735 | 118 |
| 430 | 20250514 | 121400 | 644436444 | 2730 | 2730 | 2730 | 2730 | 75 |
| 431 | 20250514 | 121300 | 644231694 | 2730 | 2735 | 2735 | 2730 | 417 |
| 432 | 20250514 | 121200 | 643093034 | 2735 | 2735 | 2735 | 2735 | 1047 |
| 433 | 20250514 | 121100 | 640229489 | 2735 | 2735 | 2735 | 2735 | 1 |
| 434 | 20250514 | 121000 | 640226754 | 2730 | 2735 | 2735 | 2730 | 21 |
| 435 | 20250514 | 120900 | 640169419 | 2730 | 2730 | 2730 | 2730 | 883 |
| 436 | 20250514 | 120800 | 637758829 | 2735 | 2735 | 2735 | 2735 | 3 |
| 437 | 20250514 | 120700 | 637750624 | 2735 | 2730 | 2735 | 2730 | 19471 |
| 438 | 20250514 | 120600 | 584594444 | 2730 | 2725 | 2730 | 2725 | 4001 |
| 439 | 20250514 | 120500 | 573691714 | 2730 | 2725 | 2730 | 2725 | 7002 |
| 440 | 20250514 | 120400 | 554581304 | 2730 | 2730 | 2730 | 2730 | 152 |
| 441 | 20250514 | 120300 | 554166344 | 2730 | 2730 | 2730 | 2730 | 9 |
| 442 | 20250514 | 120200 | 554141774 | 2725 | 2725 | 2725 | 2725 | 700 |
| 443 | 20250514 | 120100 | 552234274 | 2725 | 2730 | 2730 | 2725 | 2001 |
| 444 | 20250514 | 120000 | 546781544 | 2725 | 2725 | 2725 | 2725 | 5202 |
| 445 | 20250514 | 115900 | 532606094 | 2725 | 2730 | 2730 | 2725 | 637 |
| 446 | 20250514 | 115800 | 530867089 | 2730 | 2725 | 2730 | 2725 | 503 |
| 447 | 20250514 | 115700 | 529496234 | 2730 | 2720 | 2730 | 2720 | 8511 |
| 448 | 20250514 | 115600 | 506303904 | 2725 | 2725 | 2725 | 2725 | 0 |
| 449 | 20250514 | 115500 | 506303904 | 2725 | 2725 | 2725 | 2725 | 150 |
| 450 | 20250514 | 115400 | 505895154 | 2725 | 2725 | 2725 | 2725 | 0 |
| 451 | 20250514 | 115300 | 505895154 | 2725 | 2725 | 2725 | 2725 | 1101 |
| 452 | 20250514 | 115200 | 502894929 | 2725 | 2725 | 2725 | 2725 | 2802 |
| 453 | 20250514 | 115100 | 495259479 | 2725 | 2725 | 2725 | 2725 | 0 |
| 454 | 20250514 | 115000 | 495259479 | 2725 | 2725 | 2725 | 2725 | 17875 |
| 455 | 20250514 | 114900 | 446550104 | 2720 | 2720 | 2725 | 2715 | 9059 |
| 456 | 20250514 | 114800 | 421931014 | 2720 | 2720 | 2720 | 2720 | 0 |
| 457 | 20250514 | 114700 | 421931014 | 2720 | 2725 | 2725 | 2720 | 2003 |
| 458 | 20250514 | 114600 | 416482839 | 2725 | 2725 | 2725 | 2725 | 0 |
| 459 | 20250514 | 114500 | 416482839 | 2725 | 2725 | 2725 | 2725 | 300 |
| 460 | 20250514 | 114400 | 415665339 | 2725 | 2725 | 2725 | 2725 | 3 |
| 461 | 20250514 | 114300 | 415657164 | 2720 | 2720 | 2720 | 2720 | 500 |
| 462 | 20250514 | 114200 | 414297164 | 2720 | 2720 | 2720 | 2720 | 608 |
| 463 | 20250514 | 114100 | 412643404 | 2722 | 2722 | 2722 | 2722 | 83 |
| 464 | 20250514 | 114000 | 412417478 | 2722 | 2722 | 2722 | 2722 | 0 |
| 465 | 20250514 | 113900 | 412417478 | 2722 | 2722 | 2725 | 2722 | 10 |
| 466 | 20250514 | 113800 | 412390255 | 2722 | 2725 | 2725 | 2722 | 20 |
| 467 | 20250514 | 113700 | 412335770 | 2725 | 2725 | 2725 | 2725 | 0 |
| 468 | 20250514 | 113600 | 412335770 | 2725 | 2725 | 2725 | 2725 | 0 |
| 469 | 20250514 | 113500 | 412335770 | 2725 | 2725 | 2725 | 2725 | 0 |
| 470 | 20250514 | 113400 | 412335770 | 2725 | 2725 | 2725 | 2725 | 0 |
| 471 | 20250514 | 113300 | 412335770 | 2725 | 2725 | 2725 | 2725 | 0 |
| 472 | 20250514 | 113200 | 412335770 | 2725 | 2725 | 2725 | 2725 | 0 |
| 473 | 20250514 | 113100 | 412335770 | 2725 | 2725 | 2725 | 2725 | 1 |
| 474 | 20250514 | 113000 | 412333045 | 2720 | 2720 | 2720 | 2720 | 4000 |
| 475 | 20250514 | 112900 | 401453045 | 2725 | 2725 | 2725 | 2725 | 780 |
| 476 | 20250514 | 112800 | 399327545 | 2725 | 2725 | 2725 | 2725 | 12 |
| 477 | 20250514 | 112700 | 399294845 | 2725 | 2725 | 2725 | 2720 | 998 |
| 478 | 20250514 | 112600 | 396575300 | 2725 | 2725 | 2725 | 2725 | 0 |
| 479 | 20250514 | 112500 | 396575300 | 2725 | 2725 | 2725 | 2725 | 400 |
| 480 | 20250514 | 112400 | 395485300 | 2720 | 2725 | 2725 | 2720 | 1417 |
| 481 | 20250514 | 112300 | 391626340 | 2725 | 2725 | 2725 | 2725 | 1 |
| 482 | 20250514 | 112200 | 391623615 | 2720 | 2720 | 2720 | 2720 | 50 |
| 483 | 20250514 | 112100 | 391487615 | 2720 | 2720 | 2720 | 2720 | 1 |
| 484 | 20250514 | 112000 | 391484895 | 2720 | 2725 | 2725 | 2720 | 468 |
| 485 | 20250514 | 111900 | 390210560 | 2720 | 2725 | 2725 | 2720 | 3164 |
| 486 | 20250514 | 111800 | 381604465 | 2720 | 2720 | 2720 | 2720 | 504 |
| 487 | 20250514 | 111700 | 380233585 | 2725 | 2725 | 2725 | 2725 | 8 |
| 488 | 20250514 | 111600 | 380211785 | 2725 | 2725 | 2725 | 2720 | 505 |
| 489 | 20250514 | 111500 | 378838165 | 2725 | 2725 | 2725 | 2725 | 0 |
| 490 | 20250514 | 111400 | 378838165 | 2725 | 2725 | 2725 | 2720 | 476 |
| 491 | 20250514 | 111300 | 377543415 | 2720 | 2725 | 2725 | 2720 | 1620 |
| 492 | 20250514 | 111200 | 373136515 | 2725 | 2720 | 2725 | 2720 | 2 |
| 493 | 20250514 | 111100 | 373131070 | 2725 | 2725 | 2725 | 2725 | 573 |
| 494 | 20250514 | 111000 | 371569645 | 2725 | 2720 | 2725 | 2720 | 241 |
| 495 | 20250514 | 110900 | 370914120 | 2725 | 2725 | 2725 | 2725 | 260 |
| 496 | 20250514 | 110800 | 370205620 | 2725 | 2725 | 2725 | 2725 | 12 |
| 497 | 20250514 | 110700 | 370172920 | 2720 | 2725 | 2725 | 2720 | 109 |
| 498 | 20250514 | 110600 | 369876430 | 2725 | 2725 | 2725 | 2725 | 1 |
| 499 | 20250514 | 110500 | 369873705 | 2725 | 2730 | 2730 | 2725 | 75 |
| 500 | 20250514 | 110400 | 369669205 | 2730 | 2730 | 2730 | 2730 | 5 |
| 501 | 20250514 | 110300 | 369655555 | 2730 | 2730 | 2730 | 2730 | 1 |
| 502 | 20250514 | 110200 | 369652825 | 2725 | 2730 | 2730 | 2725 | 498 |
| 503 | 20250514 | 110100 | 368295725 | 2730 | 2720 | 2730 | 2720 | 152 |
| 504 | 20250514 | 110000 | 367882275 | 2720 | 2720 | 2720 | 2720 | 0 |
| 505 | 20250514 | 105900 | 367882275 | 2720 | 2730 | 2730 | 2720 | 6 |
| 506 | 20250514 | 105800 | 367865905 | 2725 | 2725 | 2725 | 2725 | 456 |
| 507 | 20250514 | 105700 | 366623305 | 2725 | 2725 | 2725 | 2725 | 831 |
| 508 | 20250514 | 105600 | 364358830 | 2730 | 2725 | 2730 | 2725 | 7515 |
| 509 | 20250514 | 105500 | 343851500 | 2725 | 2725 | 2725 | 2725 | 582 |
| 510 | 20250514 | 105400 | 342265550 | 2725 | 2720 | 2725 | 2720 | 1501 |
| 511 | 20250514 | 105300 | 338182825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 512 | 20250514 | 105200 | 338182825 | 2720 | 2720 | 2725 | 2720 | 344 |
| 513 | 20250514 | 105100 | 337247130 | 2720 | 2725 | 2725 | 2720 | 2001 |
| 514 | 20250514 | 105000 | 331804405 | 2720 | 2722 | 2722 | 2720 | 400 |
| 515 | 20250514 | 104900 | 330716365 | 2725 | 2725 | 2725 | 2725 | 1 |
| 516 | 20250514 | 104800 | 330713640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 517 | 20250514 | 104700 | 330713640 | 2725 | 2725 | 2725 | 2725 | 30 |
| 518 | 20250514 | 104600 | 330631890 | 2725 | 2725 | 2725 | 2725 | 20 |
| 519 | 20250514 | 104500 | 330577390 | 2725 | 2720 | 2725 | 2720 | 1421 |
| 520 | 20250514 | 104400 | 326712265 | 2720 | 2720 | 2720 | 2720 | 3 |
| 521 | 20250514 | 104300 | 326704105 | 2720 | 2725 | 2725 | 2720 | 502 |
| 522 | 20250514 | 104200 | 325338655 | 2725 | 2725 | 2725 | 2725 | 520 |
| 523 | 20250514 | 104100 | 323921655 | 2725 | 2725 | 2725 | 2725 | 0 |
| 524 | 20250514 | 104000 | 323921655 | 2725 | 2725 | 2725 | 2725 | 722 |
| 525 | 20250514 | 103900 | 321954205 | 2720 | 2725 | 2725 | 2720 | 102 |
| 526 | 20250514 | 103800 | 321676260 | 2720 | 2725 | 2725 | 2720 | 2104 |
| 527 | 20250514 | 103700 | 315953360 | 2725 | 2725 | 2725 | 2725 | 0 |
| 528 | 20250514 | 103600 | 315953360 | 2725 | 2720 | 2725 | 2720 | 1060 |
| 529 | 20250514 | 103500 | 313070145 | 2725 | 2725 | 2725 | 2725 | 0 |
| 530 | 20250514 | 103400 | 313070145 | 2725 | 2725 | 2725 | 2725 | 11 |
| 531 | 20250514 | 103300 | 313040170 | 2725 | 2720 | 2725 | 2720 | 1033 |
| 532 | 20250514 | 103200 | 310225410 | 2725 | 2725 | 2725 | 2725 | 2 |
| 533 | 20250514 | 103100 | 310219960 | 2725 | 2725 | 2725 | 2725 | 3 |
| 534 | 20250514 | 103000 | 310211785 | 2725 | 2720 | 2725 | 2720 | 399 |
| 535 | 20250514 | 102900 | 309126500 | 2725 | 2725 | 2725 | 2725 | 3 |
| 536 | 20250514 | 102800 | 309118325 | 2725 | 2725 | 2725 | 2725 | 0 |
| 537 | 20250514 | 102700 | 309118325 | 2725 | 2725 | 2725 | 2725 | 1596 |
| 538 | 20250514 | 102600 | 304769225 | 2720 | 2720 | 2720 | 2720 | 0 |
| 539 | 20250514 | 102500 | 304769225 | 2720 | 2725 | 2725 | 2720 | 3318 |
| 540 | 20250514 | 102400 | 295743965 | 2725 | 2725 | 2725 | 2725 | 15 |
| 541 | 20250514 | 102300 | 295703090 | 2725 | 2725 | 2725 | 2725 | 0 |
| 542 | 20250514 | 102200 | 295703090 | 2725 | 2725 | 2725 | 2725 | 1100 |
| 543 | 20250514 | 102100 | 292705590 | 2720 | 2720 | 2720 | 2720 | 1500 |
| 544 | 20250514 | 102000 | 288625590 | 2720 | 2720 | 2720 | 2720 | 0 |
| 545 | 20250514 | 101900 | 288625590 | 2720 | 2720 | 2725 | 2720 | 274 |
| 546 | 20250514 | 101800 | 287880295 | 2720 | 2720 | 2725 | 2720 | 1290 |
| 547 | 20250514 | 101700 | 284370495 | 2720 | 2720 | 2720 | 2720 | 700 |
| 548 | 20250514 | 101600 | 282466495 | 2725 | 2725 | 2725 | 2725 | 1300 |
| 549 | 20250514 | 101500 | 278923995 | 2730 | 2730 | 2730 | 2725 | 49 |
| 550 | 20250514 | 101400 | 278790290 | 2730 | 2725 | 2730 | 2720 | 860 |
| 551 | 20250514 | 101300 | 276446815 | 2725 | 2720 | 2725 | 2720 | 398 |
| 552 | 20250514 | 101200 | 275364115 | 2725 | 2725 | 2725 | 2725 | 10 |
| 553 | 20250514 | 101100 | 275336865 | 2725 | 2725 | 2725 | 2725 | 74 |
| 554 | 20250514 | 101000 | 275135215 | 2730 | 2725 | 2730 | 2725 | 2 |
| 555 | 20250514 | 100900 | 275129760 | 2730 | 2725 | 2730 | 2725 | 2202 |
| 556 | 20250514 | 100800 | 269129305 | 2725 | 2730 | 2730 | 2725 | 1849 |
| 557 | 20250514 | 100700 | 264090550 | 2730 | 2725 | 2730 | 2725 | 302 |
| 558 | 20250514 | 100600 | 263267595 | 2725 | 2725 | 2725 | 2725 | 738 |
| 559 | 20250514 | 100500 | 261256545 | 2720 | 2720 | 2720 | 2720 | 2 |
| 560 | 20250514 | 100400 | 261251105 | 2725 | 2720 | 2725 | 2720 | 2195 |
| 561 | 20250514 | 100300 | 255274080 | 2730 | 2730 | 2730 | 2730 | 223 |
| 562 | 20250514 | 100200 | 254665290 | 2730 | 2725 | 2730 | 2725 | 2030 |
| 563 | 20250514 | 100100 | 249131030 | 2730 | 2730 | 2730 | 2730 | 10 |
| 564 | 20250514 | 100000 | 249103730 | 2725 | 2730 | 2730 | 2725 | 11 |
| 565 | 20250514 | 095900 | 249073705 | 2725 | 2725 | 2725 | 2725 | 1539 |
| 566 | 20250514 | 095800 | 244879930 | 2725 | 2725 | 2730 | 2725 | 807 |
| 567 | 20250514 | 095700 | 242680593 | 2720 | 2725 | 2725 | 2720 | 801 |
| 568 | 20250514 | 095600 | 240498208 | 2730 | 2720 | 2730 | 2720 | 70 |
| 569 | 20250514 | 095500 | 240307308 | 2720 | 2725 | 2725 | 2720 | 3740 |
| 570 | 20250514 | 095400 | 230121963 | 2725 | 2725 | 2725 | 2725 | 0 |
| 571 | 20250514 | 095300 | 230121963 | 2725 | 2725 | 2725 | 2725 | 0 |
| 572 | 20250514 | 095200 | 230121963 | 2725 | 2730 | 2730 | 2725 | 616 |
| 573 | 20250514 | 095100 | 228443358 | 2725 | 2730 | 2730 | 2725 | 12 |
| 574 | 20250514 | 095000 | 228410603 | 2725 | 2730 | 2730 | 2725 | 1778 |
| 575 | 20250514 | 094900 | 223565543 | 2725 | 2725 | 2730 | 2725 | 1781 |
| 576 | 20250514 | 094800 | 218712313 | 2725 | 2725 | 2730 | 2725 | 196 |
| 577 | 20250514 | 094700 | 218178148 | 2725 | 2730 | 2730 | 2725 | 17 |
| 578 | 20250514 | 094600 | 218131743 | 2725 | 2725 | 2730 | 2725 | 11 |
| 579 | 20250514 | 094500 | 218101723 | 2730 | 2730 | 2730 | 2730 | 1 |
| 580 | 20250514 | 094400 | 218098993 | 2725 | 2720 | 2730 | 2720 | 638 |
| 581 | 20250514 | 094300 | 216362583 | 2725 | 2725 | 2730 | 2725 | 1418 |
| 582 | 20250514 | 094200 | 212498488 | 2725 | 2730 | 2730 | 2725 | 682 |
| 583 | 20250514 | 094100 | 210640033 | 2725 | 2725 | 2730 | 2725 | 431 |
| 584 | 20250514 | 094000 | 209465553 | 2730 | 2730 | 2730 | 2730 | 0 |
| 585 | 20250514 | 093900 | 209465553 | 2730 | 2725 | 2730 | 2725 | 553 |
| 586 | 20250514 | 093800 | 207958623 | 2725 | 2730 | 2730 | 2725 | 101 |
| 587 | 20250514 | 093700 | 207683393 | 2730 | 2725 | 2730 | 2720 | 3175 |
| 588 | 20250514 | 093600 | 199040663 | 2725 | 2727 | 2730 | 2725 | 5493 |
| 589 | 20250514 | 093500 | 184071196 | 2727 | 2725 | 2727 | 2725 | 46 |
| 590 | 20250514 | 093400 | 183945842 | 2725 | 2727 | 2727 | 2725 | 691 |
| 591 | 20250514 | 093300 | 182062485 | 2727 | 2730 | 2730 | 2727 | 383 |
| 592 | 20250514 | 093200 | 181018026 | 2730 | 2735 | 2735 | 2730 | 379 |
| 593 | 20250514 | 093100 | 179983041 | 2735 | 2730 | 2735 | 2730 | 3638 |
| 594 | 20250514 | 093000 | 170051291 | 2730 | 2730 | 2730 | 2730 | 177 |
| 595 | 20250514 | 092900 | 169568081 | 2725 | 2730 | 2730 | 2725 | 1134 |
| 596 | 20250514 | 092800 | 166477811 | 2730 | 2730 | 2730 | 2730 | 1 |
| 597 | 20250514 | 092700 | 166475081 | 2725 | 2725 | 2725 | 2725 | 430 |
| 598 | 20250514 | 092600 | 165303331 | 2730 | 2730 | 2730 | 2730 | 791 |
| 599 | 20250514 | 092500 | 163143901 | 2730 | 2725 | 2730 | 2720 | 1075 |
| 600 | 20250514 | 092400 | 160216036 | 2720 | 2725 | 2725 | 2720 | 1659 |
| 601 | 20250514 | 092300 | 155696136 | 2725 | 2730 | 2730 | 2725 | 251 |
| 602 | 20250514 | 092200 | 155011661 | 2725 | 2730 | 2730 | 2725 | 850 |
| 603 | 20250514 | 092100 | 152695406 | 2730 | 2735 | 2735 | 2725 | 1551 |
| 604 | 20250514 | 092000 | 148460931 | 2735 | 2725 | 2735 | 2725 | 1025 |
| 605 | 20250514 | 091900 | 145666696 | 2730 | 2730 | 2735 | 2730 | 863 |
| 606 | 20250514 | 091800 | 143310646 | 2730 | 2730 | 2735 | 2730 | 6045 |
| 607 | 20250514 | 091700 | 126791510 | 2730 | 2725 | 2730 | 2725 | 4265 |
| 608 | 20250514 | 091600 | 115156585 | 2725 | 2730 | 2730 | 2725 | 996 |
| 609 | 20250514 | 091500 | 112441485 | 2725 | 2720 | 2725 | 2720 | 174 |
| 610 | 20250514 | 091400 | 111967670 | 2725 | 2725 | 2725 | 2725 | 2322 |
| 611 | 20250514 | 091300 | 105640220 | 2725 | 2725 | 2727 | 2722 | 1616 |
| 612 | 20250514 | 091200 | 101236635 | 2725 | 2730 | 2730 | 2725 | 3260 |
| 613 | 20250514 | 091100 | 92352770 | 2725 | 2730 | 2730 | 2725 | 2304 |
| 614 | 20250514 | 091000 | 86071790 | 2730 | 2725 | 2730 | 2725 | 398 |
| 615 | 20250514 | 090900 | 84987190 | 2725 | 2725 | 2725 | 2720 | 434 |
| 616 | 20250514 | 090800 | 83804550 | 2725 | 2720 | 2725 | 2720 | 17 |
| 617 | 20250514 | 090700 | 83758300 | 2730 | 2725 | 2730 | 2725 | 2026 |
| 618 | 20250514 | 090600 | 78236785 | 2730 | 2730 | 2730 | 2730 | 935 |
| 619 | 20250514 | 090500 | 75684235 | 2730 | 2720 | 2730 | 2720 | 3845 |
| 620 | 20250514 | 090400 | 65201055 | 2730 | 2725 | 2730 | 2725 | 1001 |
| 621 | 20250514 | 090300 | 62473325 | 2730 | 2730 | 2730 | 2725 | 568 |
| 622 | 20250514 | 090200 | 60925020 | 2730 | 2725 | 2730 | 2720 | 2491 |
| 623 | 20250514 | 090100 | 54124895 | 2725 | 2725 | 2725 | 2720 | 4562 |
| 624 | 20250514 | 090000 | 41696600 | 2725 | 2740 | 2740 | 2725 | 15226 |