30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250512 | 190600 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 25777 |
| 3 | 20250512 | 190500 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 4 | 20250512 | 190400 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 5 | 20250512 | 190300 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 6 | 20250512 | 190200 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 7 | 20250512 | 190100 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 8 | 20250512 | 190000 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 9 | 20250512 | 185900 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 10 | 20250512 | 185800 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 11 | 20250512 | 185700 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 12 | 20250512 | 185600 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 13 | 20250512 | 185500 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 14 | 20250512 | 185400 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 15 | 20250512 | 185300 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 16 | 20250512 | 185200 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 17 | 20250512 | 185100 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 18 | 20250512 | 185000 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 19 | 20250512 | 184900 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 20 | 20250512 | 184800 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 21 | 20250512 | 184700 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 22 | 20250512 | 184600 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 23 | 20250512 | 184500 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 24 | 20250512 | 184400 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 25 | 20250512 | 184300 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 26 | 20250512 | 184200 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 27 | 20250512 | 184100 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 28 | 20250512 | 184000 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 29 | 20250512 | 183900 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 30 | 20250512 | 183800 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 31 | 20250512 | 183700 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 32 | 20250512 | 183600 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 25777 |
| 33 | 20250512 | 183500 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 34 | 20250512 | 183400 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 35 | 20250512 | 183300 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 36 | 20250512 | 183200 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 37 | 20250512 | 183100 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 38 | 20250512 | 183000 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 39 | 20250512 | 182900 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 40 | 20250512 | 182800 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 41 | 20250512 | 182700 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 42 | 20250512 | 182600 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 43 | 20250512 | 182500 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 44 | 20250512 | 182400 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 45 | 20250512 | 182300 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 46 | 20250512 | 182200 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 47 | 20250512 | 182100 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 48 | 20250512 | 182000 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 49 | 20250512 | 181900 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 50 | 20250512 | 181800 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 51 | 20250512 | 181700 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 52 | 20250512 | 181600 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 53 | 20250512 | 181500 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 54 | 20250512 | 181400 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 55 | 20250512 | 181300 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 56 | 20250512 | 181200 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 57 | 20250512 | 181100 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 58 | 20250512 | 181000 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 59 | 20250512 | 180900 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 60 | 20250512 | 180800 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 61 | 20250512 | 180700 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 62 | 20250512 | 180600 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 25777 |
| 63 | 20250512 | 180500 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 64 | 20250512 | 180400 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 65 | 20250512 | 180300 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 66 | 20250512 | 180200 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 67 | 20250512 | 180100 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 68 | 20250512 | 180000 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 69 | 20250512 | 175900 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 70 | 20250512 | 175800 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 71 | 20250512 | 175700 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 72 | 20250512 | 175600 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 73 | 20250512 | 175500 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 74 | 20250512 | 175400 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 75 | 20250512 | 175300 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 76 | 20250512 | 175200 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 77 | 20250512 | 175100 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 78 | 20250512 | 175000 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 79 | 20250512 | 174900 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 80 | 20250512 | 174800 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 81 | 20250512 | 174700 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 82 | 20250512 | 174600 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 83 | 20250512 | 174500 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 84 | 20250512 | 174400 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 85 | 20250512 | 174300 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 86 | 20250512 | 174200 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 87 | 20250512 | 174100 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 88 | 20250512 | 174000 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 89 | 20250512 | 173900 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 90 | 20250512 | 173800 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 91 | 20250512 | 173700 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 92 | 20250512 | 173600 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 25777 |
| 93 | 20250512 | 173500 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 94 | 20250512 | 173400 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 95 | 20250512 | 173300 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 96 | 20250512 | 173200 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 97 | 20250512 | 173100 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 98 | 20250512 | 173000 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 99 | 20250512 | 172900 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 100 | 20250512 | 172800 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 101 | 20250512 | 172700 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 102 | 20250512 | 172600 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 103 | 20250512 | 172500 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 104 | 20250512 | 172400 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 105 | 20250512 | 172300 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 106 | 20250512 | 172200 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 107 | 20250512 | 172100 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 108 | 20250512 | 172000 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 109 | 20250512 | 171900 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 110 | 20250512 | 171800 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 111 | 20250512 | 171700 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 112 | 20250512 | 171600 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 113 | 20250512 | 171500 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 114 | 20250512 | 171400 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 115 | 20250512 | 171300 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 116 | 20250512 | 171200 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 117 | 20250512 | 171100 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 118 | 20250512 | 171000 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 119 | 20250512 | 170900 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 120 | 20250512 | 170800 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 121 | 20250512 | 170700 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 122 | 20250512 | 170600 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 25777 |
| 123 | 20250512 | 170500 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 124 | 20250512 | 170400 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 125 | 20250512 | 170300 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 126 | 20250512 | 170200 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 127 | 20250512 | 170100 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 128 | 20250512 | 170000 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 129 | 20250512 | 165900 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 130 | 20250512 | 165800 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 131 | 20250512 | 165700 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 132 | 20250512 | 165600 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 133 | 20250512 | 165500 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 134 | 20250512 | 165400 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 135 | 20250512 | 165300 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 136 | 20250512 | 165200 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 137 | 20250512 | 165100 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 138 | 20250512 | 165000 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 139 | 20250512 | 164900 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 140 | 20250512 | 164800 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 141 | 20250512 | 164700 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 142 | 20250512 | 164600 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 143 | 20250512 | 164500 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 144 | 20250512 | 164400 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 145 | 20250512 | 164300 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 146 | 20250512 | 164200 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 147 | 20250512 | 164100 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 148 | 20250512 | 164000 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 149 | 20250512 | 163900 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 150 | 20250512 | 163800 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 151 | 20250512 | 163700 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 152 | 20250512 | 163600 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 25777 |
| 153 | 20250512 | 163500 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 154 | 20250512 | 163400 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 155 | 20250512 | 163300 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 156 | 20250512 | 163200 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 157 | 20250512 | 163100 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 158 | 20250512 | 163000 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 159 | 20250512 | 162900 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 160 | 20250512 | 162800 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 161 | 20250512 | 162700 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 162 | 20250512 | 162600 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 163 | 20250512 | 162500 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 164 | 20250512 | 162400 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 165 | 20250512 | 162300 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 166 | 20250512 | 162200 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 167 | 20250512 | 162100 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 168 | 20250512 | 162000 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 169 | 20250512 | 161900 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 170 | 20250512 | 161800 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 171 | 20250512 | 161700 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 172 | 20250512 | 161600 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 173 | 20250512 | 161500 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 174 | 20250512 | 161400 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 175 | 20250512 | 161300 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 176 | 20250512 | 161200 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 177 | 20250512 | 161100 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 178 | 20250512 | 161000 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 179 | 20250512 | 160900 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 180 | 20250512 | 160800 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 181 | 20250512 | 160700 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 182 | 20250512 | 160600 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 25777 |
| 183 | 20250512 | 160500 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 184 | 20250512 | 160400 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 185 | 20250512 | 160300 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 186 | 20250512 | 160200 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 187 | 20250512 | 160100 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 188 | 20250512 | 160000 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 189 | 20250512 | 155900 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 190 | 20250512 | 155800 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 191 | 20250512 | 155700 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 192 | 20250512 | 155600 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 193 | 20250512 | 155500 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 194 | 20250512 | 155400 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 195 | 20250512 | 155300 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 196 | 20250512 | 155200 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 197 | 20250512 | 155100 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 198 | 20250512 | 155000 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 199 | 20250512 | 154900 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 200 | 20250512 | 154800 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 201 | 20250512 | 154700 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 202 | 20250512 | 154600 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 203 | 20250512 | 154500 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 204 | 20250512 | 154400 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 205 | 20250512 | 154300 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 206 | 20250512 | 154200 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 207 | 20250512 | 154100 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 208 | 20250512 | 154000 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 209 | 20250512 | 153900 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 210 | 20250512 | 153800 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 211 | 20250512 | 153700 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 212 | 20250512 | 153600 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 25777 |
| 213 | 20250512 | 153500 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 214 | 20250512 | 153400 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 215 | 20250512 | 153300 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 216 | 20250512 | 153200 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 217 | 20250512 | 153100 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 218 | 20250512 | 153000 | 3520636550 | 3950 | 3950 | 3950 | 3950 | 25777 |
| 219 | 20250512 | 152900 | 3418817400 | 3935 | 3935 | 3935 | 3935 | 0 |
| 220 | 20250512 | 152800 | 3418817400 | 3935 | 3935 | 3935 | 3935 | 0 |
| 221 | 20250512 | 152700 | 3418817400 | 3935 | 3935 | 3935 | 3935 | 0 |
| 222 | 20250512 | 152600 | 3418817400 | 3935 | 3935 | 3935 | 3935 | 0 |
| 223 | 20250512 | 152500 | 3418817400 | 3935 | 3935 | 3935 | 3935 | 0 |
| 224 | 20250512 | 152400 | 3418817400 | 3935 | 3935 | 3935 | 3935 | 0 |
| 225 | 20250512 | 152300 | 3418817400 | 3935 | 3935 | 3935 | 3935 | 0 |
| 226 | 20250512 | 152200 | 3418817400 | 3935 | 3935 | 3935 | 3935 | 0 |
| 227 | 20250512 | 152100 | 3418817400 | 3935 | 3935 | 3935 | 3935 | 0 |
| 228 | 20250512 | 152000 | 3418817400 | 3935 | 3935 | 3935 | 3935 | 0 |
| 229 | 20250512 | 151900 | 3418817400 | 3935 | 3920 | 3940 | 3920 | 19786 |
| 230 | 20250512 | 151800 | 3340943775 | 3920 | 3915 | 3920 | 3915 | 2527 |
| 231 | 20250512 | 151700 | 3331040650 | 3910 | 3915 | 3915 | 3910 | 5914 |
| 232 | 20250512 | 151600 | 3307891045 | 3915 | 3910 | 3920 | 3910 | 2396 |
| 233 | 20250512 | 151500 | 3298512870 | 3910 | 3915 | 3915 | 3910 | 3933 |
| 234 | 20250512 | 151400 | 3283115745 | 3915 | 3925 | 3925 | 3915 | 2661 |
| 235 | 20250512 | 151300 | 3272690290 | 3920 | 3925 | 3925 | 3920 | 14 |
| 236 | 20250512 | 151200 | 3272635395 | 3925 | 3920 | 3930 | 3920 | 2840 |
| 237 | 20250512 | 151100 | 3261488550 | 3920 | 3915 | 3920 | 3910 | 1605 |
| 238 | 20250512 | 151000 | 3255199685 | 3910 | 3915 | 3920 | 3910 | 3947 |
| 239 | 20250512 | 150900 | 3239757530 | 3910 | 3910 | 3915 | 3910 | 3673 |
| 240 | 20250512 | 150800 | 3225391100 | 3910 | 3920 | 3920 | 3905 | 6333 |
| 241 | 20250512 | 150700 | 3200622435 | 3920 | 3920 | 3920 | 3920 | 715 |
| 242 | 20250512 | 150600 | 3197819635 | 3925 | 3925 | 3927 | 3922 | 2028 |
| 243 | 20250512 | 150500 | 3189861247 | 3922 | 3920 | 3922 | 3920 | 782 |
| 244 | 20250512 | 150400 | 3186794245 | 3920 | 3925 | 3930 | 3920 | 3166 |
| 245 | 20250512 | 150300 | 3174362415 | 3930 | 3925 | 3930 | 3920 | 4423 |
| 246 | 20250512 | 150200 | 3156996455 | 3920 | 3925 | 3930 | 3920 | 12166 |
| 247 | 20250512 | 150100 | 3109276650 | 3925 | 3905 | 3925 | 3905 | 7730 |
| 248 | 20250512 | 150000 | 3079033990 | 3905 | 3900 | 3905 | 3890 | 2881 |
| 249 | 20250512 | 145900 | 3067802735 | 3895 | 3900 | 3900 | 3895 | 1049 |
| 250 | 20250512 | 145800 | 3063716635 | 3900 | 3905 | 3905 | 3895 | 1069 |
| 251 | 20250512 | 145700 | 3059551590 | 3910 | 3900 | 3910 | 3895 | 2636 |
| 252 | 20250512 | 145600 | 3049249880 | 3890 | 3920 | 3920 | 3890 | 8233 |
| 253 | 20250512 | 145500 | 3017110390 | 3905 | 3915 | 3925 | 3905 | 7763 |
| 254 | 20250512 | 145400 | 2986717290 | 3915 | 3915 | 3920 | 3900 | 1058 |
| 255 | 20250512 | 145300 | 2982578345 | 3910 | 3900 | 3915 | 3890 | 5417 |
| 256 | 20250512 | 145200 | 2961440575 | 3900 | 3920 | 3920 | 3900 | 8671 |
| 257 | 20250512 | 145100 | 2927530780 | 3920 | 3915 | 3925 | 3905 | 6735 |
| 258 | 20250512 | 145000 | 2901178430 | 3915 | 3920 | 3925 | 3900 | 8197 |
| 259 | 20250512 | 144900 | 2869092430 | 3925 | 3955 | 3955 | 3910 | 20305 |
| 260 | 20250512 | 144800 | 2789469100 | 3950 | 3890 | 3955 | 3890 | 53245 |
| 261 | 20250512 | 144700 | 2579690975 | 3905 | 3865 | 3905 | 3865 | 11999 |
| 262 | 20250512 | 144600 | 2533077935 | 3870 | 3865 | 3875 | 3865 | 1038 |
| 263 | 20250512 | 144500 | 2529063250 | 3865 | 3865 | 3875 | 3865 | 1732 |
| 264 | 20250512 | 144400 | 2522357765 | 3870 | 3870 | 3870 | 3860 | 216 |
| 265 | 20250512 | 144300 | 2521522925 | 3865 | 3870 | 3870 | 3865 | 202 |
| 266 | 20250512 | 144200 | 2520742185 | 3875 | 3875 | 3875 | 3865 | 1802 |
| 267 | 20250512 | 144100 | 2513774765 | 3870 | 3872 | 3872 | 3870 | 2066 |
| 268 | 20250512 | 144000 | 2505779145 | 3875 | 3860 | 3875 | 3860 | 633 |
| 269 | 20250512 | 143900 | 2503330205 | 3860 | 3860 | 3865 | 3855 | 555 |
| 270 | 20250512 | 143800 | 2501187945 | 3855 | 3860 | 3860 | 3855 | 670 |
| 271 | 20250512 | 143700 | 2498601995 | 3860 | 3860 | 3860 | 3860 | 0 |
| 272 | 20250512 | 143600 | 2498601995 | 3860 | 3865 | 3865 | 3860 | 1873 |
| 273 | 20250512 | 143500 | 2491368650 | 3860 | 3860 | 3865 | 3860 | 816 |
| 274 | 20250512 | 143400 | 2488216745 | 3850 | 3850 | 3850 | 3850 | 586 |
| 275 | 20250512 | 143300 | 2485960645 | 3865 | 3865 | 3865 | 3865 | 143 |
| 276 | 20250512 | 143200 | 2485407950 | 3865 | 3850 | 3865 | 3850 | 55 |
| 277 | 20250512 | 143100 | 2485196185 | 3850 | 3850 | 3850 | 3850 | 1005 |
| 278 | 20250512 | 143000 | 2481326935 | 3850 | 3855 | 3860 | 3850 | 6880 |
| 279 | 20250512 | 142900 | 2454813400 | 3860 | 3860 | 3860 | 3860 | 223 |
| 280 | 20250512 | 142800 | 2453952620 | 3855 | 3860 | 3860 | 3855 | 312 |
| 281 | 20250512 | 142700 | 2452748450 | 3865 | 3865 | 3865 | 3865 | 293 |
| 282 | 20250512 | 142600 | 2451616005 | 3860 | 3860 | 3860 | 3860 | 1 |
| 283 | 20250512 | 142500 | 2451612145 | 3860 | 3860 | 3860 | 3860 | 200 |
| 284 | 20250512 | 142400 | 2450840145 | 3860 | 3865 | 3865 | 3860 | 1125 |
| 285 | 20250512 | 142300 | 2446494775 | 3870 | 3870 | 3870 | 3870 | 366 |
| 286 | 20250512 | 142200 | 2445078355 | 3870 | 3870 | 3875 | 3870 | 545 |
| 287 | 20250512 | 142100 | 2442969195 | 3860 | 3860 | 3865 | 3860 | 938 |
| 288 | 20250512 | 142000 | 2439345595 | 3855 | 3855 | 3855 | 3855 | 18 |
| 289 | 20250512 | 141900 | 2439276205 | 3850 | 3855 | 3855 | 3850 | 1254 |
| 290 | 20250512 | 141800 | 2434447570 | 3855 | 3855 | 3855 | 3855 | 221 |
| 291 | 20250512 | 141700 | 2433595615 | 3855 | 3855 | 3855 | 3855 | 220 |
| 292 | 20250512 | 141600 | 2432747515 | 3855 | 3855 | 3855 | 3855 | 1056 |
| 293 | 20250512 | 141500 | 2428676635 | 3855 | 3860 | 3860 | 3855 | 410 |
| 294 | 20250512 | 141400 | 2427096050 | 3855 | 3855 | 3855 | 3850 | 2020 |
| 295 | 20250512 | 141300 | 2419317535 | 3860 | 3860 | 3860 | 3860 | 0 |
| 296 | 20250512 | 141200 | 2419317535 | 3860 | 3855 | 3860 | 3855 | 1321 |
| 297 | 20250512 | 141100 | 2414223760 | 3850 | 3855 | 3855 | 3850 | 2341 |
| 298 | 20250512 | 141000 | 2405203410 | 3855 | 3855 | 3855 | 3855 | 2156 |
| 299 | 20250512 | 140900 | 2396892030 | 3855 | 3860 | 3860 | 3855 | 511 |
| 300 | 20250512 | 140800 | 2394922070 | 3855 | 3855 | 3855 | 3850 | 2229 |
| 301 | 20250512 | 140700 | 2386333340 | 3865 | 3855 | 3865 | 3855 | 1634 |
| 302 | 20250512 | 140600 | 2380033845 | 3855 | 3870 | 3870 | 3855 | 488 |
| 303 | 20250512 | 140500 | 2378149785 | 3870 | 3870 | 3870 | 3870 | 0 |
| 304 | 20250512 | 140400 | 2378149785 | 3870 | 3870 | 3870 | 3870 | 100 |
| 305 | 20250512 | 140300 | 2377762785 | 3870 | 3870 | 3870 | 3870 | 31 |
| 306 | 20250512 | 140200 | 2377642815 | 3855 | 3855 | 3855 | 3855 | 0 |
| 307 | 20250512 | 140100 | 2377642815 | 3855 | 3855 | 3855 | 3855 | 22 |
| 308 | 20250512 | 140000 | 2377558005 | 3855 | 3860 | 3860 | 3855 | 2570 |
| 309 | 20250512 | 135900 | 2367647430 | 3870 | 3870 | 3870 | 3870 | 516 |
| 310 | 20250512 | 135800 | 2365650510 | 3875 | 3875 | 3875 | 3875 | 0 |
| 311 | 20250512 | 135700 | 2365650510 | 3875 | 3870 | 3875 | 3870 | 4101 |
| 312 | 20250512 | 135600 | 2349779135 | 3870 | 3860 | 3870 | 3860 | 662 |
| 313 | 20250512 | 135500 | 2347223805 | 3870 | 3870 | 3870 | 3860 | 36 |
| 314 | 20250512 | 135400 | 2347084685 | 3860 | 3860 | 3870 | 3860 | 321 |
| 315 | 20250512 | 135300 | 2345845615 | 3855 | 3855 | 3855 | 3855 | 1327 |
| 316 | 20250512 | 135200 | 2340730030 | 3860 | 3870 | 3870 | 3860 | 101 |
| 317 | 20250512 | 135100 | 2340340160 | 3850 | 3860 | 3870 | 3850 | 823 |
| 318 | 20250512 | 135000 | 2337166345 | 3860 | 3860 | 3860 | 3855 | 1252 |
| 319 | 20250512 | 134900 | 2332339660 | 3855 | 3855 | 3855 | 3855 | 8 |
| 320 | 20250512 | 134800 | 2332308820 | 3860 | 3860 | 3860 | 3860 | 0 |
| 321 | 20250512 | 134700 | 2332308820 | 3860 | 3865 | 3870 | 3860 | 4 |
| 322 | 20250512 | 134600 | 2332293360 | 3875 | 3860 | 3875 | 3850 | 14794 |
| 323 | 20250512 | 134500 | 2275323875 | 3855 | 3855 | 3860 | 3855 | 1121 |
| 324 | 20250512 | 134400 | 2271002400 | 3860 | 3865 | 3865 | 3860 | 1588 |
| 325 | 20250512 | 134300 | 2264872190 | 3860 | 3865 | 3865 | 3860 | 106 |
| 326 | 20250512 | 134200 | 2264462930 | 3875 | 3865 | 3875 | 3865 | 262 |
| 327 | 20250512 | 134100 | 2263450290 | 3865 | 3865 | 3865 | 3865 | 130 |
| 328 | 20250512 | 134000 | 2262947840 | 3875 | 3875 | 3875 | 3875 | 684 |
| 329 | 20250512 | 133900 | 2260297340 | 3875 | 3865 | 3875 | 3860 | 1501 |
| 330 | 20250512 | 133800 | 2254494390 | 3865 | 3865 | 3865 | 3865 | 10 |
| 331 | 20250512 | 133700 | 2254455740 | 3865 | 3865 | 3865 | 3865 | 134 |
| 332 | 20250512 | 133600 | 2253937830 | 3865 | 3865 | 3865 | 3865 | 611 |
| 333 | 20250512 | 133500 | 2251576315 | 3865 | 3865 | 3865 | 3865 | 481 |
| 334 | 20250512 | 133400 | 2249717250 | 3875 | 3875 | 3875 | 3875 | 353 |
| 335 | 20250512 | 133300 | 2248349375 | 3875 | 3872 | 3875 | 3870 | 278 |
| 336 | 20250512 | 133200 | 2247272607 | 3875 | 3875 | 3875 | 3875 | 16 |
| 337 | 20250512 | 133100 | 2247210607 | 3872 | 3872 | 3872 | 3872 | 1 |
| 338 | 20250512 | 133000 | 2247206735 | 3875 | 3870 | 3875 | 3870 | 184 |
| 339 | 20250512 | 132900 | 2246494645 | 3870 | 3870 | 3870 | 3870 | 545 |
| 340 | 20250512 | 132800 | 2244385495 | 3875 | 3875 | 3875 | 3875 | 0 |
| 341 | 20250512 | 132700 | 2244385495 | 3875 | 3875 | 3875 | 3875 | 0 |
| 342 | 20250512 | 132600 | 2244385495 | 3875 | 3875 | 3875 | 3875 | 85 |
| 343 | 20250512 | 132500 | 2244056120 | 3875 | 3865 | 3875 | 3860 | 1265 |
| 344 | 20250512 | 132400 | 2239166640 | 3870 | 3870 | 3870 | 3860 | 976 |
| 345 | 20250512 | 132300 | 2235394620 | 3870 | 3865 | 3870 | 3860 | 953 |
| 346 | 20250512 | 132200 | 2231708910 | 3870 | 3870 | 3870 | 3870 | 0 |
| 347 | 20250512 | 132100 | 2231708910 | 3870 | 3870 | 3870 | 3870 | 1172 |
| 348 | 20250512 | 132000 | 2227173270 | 3880 | 3880 | 3880 | 3880 | 693 |
| 349 | 20250512 | 131900 | 2224484430 | 3880 | 3870 | 3880 | 3870 | 1401 |
| 350 | 20250512 | 131800 | 2219055275 | 3870 | 3865 | 3870 | 3865 | 418 |
| 351 | 20250512 | 131700 | 2217438715 | 3865 | 3865 | 3865 | 3865 | 47 |
| 352 | 20250512 | 131600 | 2217257060 | 3865 | 3865 | 3870 | 3865 | 145 |
| 353 | 20250512 | 131500 | 2216696505 | 3865 | 3865 | 3870 | 3865 | 164 |
| 354 | 20250512 | 131400 | 2216062640 | 3865 | 3865 | 3865 | 3865 | 1 |
| 355 | 20250512 | 131300 | 2216058775 | 3850 | 3850 | 3850 | 3850 | 28 |
| 356 | 20250512 | 131200 | 2215950975 | 3855 | 3850 | 3855 | 3850 | 661 |
| 357 | 20250512 | 131100 | 2213403820 | 3845 | 3845 | 3845 | 3845 | 0 |
| 358 | 20250512 | 131000 | 2213403820 | 3845 | 3845 | 3845 | 3845 | 450 |
| 359 | 20250512 | 130900 | 2211673570 | 3845 | 3845 | 3845 | 3845 | 173 |
| 360 | 20250512 | 130800 | 2211008385 | 3840 | 3840 | 3840 | 3840 | 100 |
| 361 | 20250512 | 130700 | 2210624385 | 3840 | 3840 | 3840 | 3840 | 53 |
| 362 | 20250512 | 130600 | 2210420865 | 3840 | 3840 | 3845 | 3840 | 572 |
| 363 | 20250512 | 130500 | 2208224360 | 3840 | 3840 | 3840 | 3840 | 0 |
| 364 | 20250512 | 130400 | 2208224360 | 3840 | 3850 | 3850 | 3840 | 390 |
| 365 | 20250512 | 130300 | 2206726380 | 3850 | 3850 | 3850 | 3835 | 9123 |
| 366 | 20250512 | 130200 | 2171680210 | 3850 | 3850 | 3850 | 3850 | 68 |
| 367 | 20250512 | 130100 | 2171418410 | 3845 | 3845 | 3845 | 3845 | 0 |
| 368 | 20250512 | 130000 | 2171418410 | 3845 | 3845 | 3845 | 3845 | 678 |
| 369 | 20250512 | 125900 | 2168811500 | 3845 | 3850 | 3850 | 3845 | 21 |
| 370 | 20250512 | 125800 | 2168730750 | 3850 | 3850 | 3850 | 3845 | 2647 |
| 371 | 20250512 | 125700 | 2158552705 | 3850 | 3850 | 3850 | 3850 | 1000 |
| 372 | 20250512 | 125600 | 2154702705 | 3850 | 3850 | 3850 | 3850 | 0 |
| 373 | 20250512 | 125500 | 2154702705 | 3850 | 3850 | 3850 | 3850 | 0 |
| 374 | 20250512 | 125400 | 2154702705 | 3850 | 3850 | 3850 | 3850 | 300 |
| 375 | 20250512 | 125300 | 2153547705 | 3850 | 3850 | 3855 | 3850 | 37 |
| 376 | 20250512 | 125200 | 2153405125 | 3850 | 3850 | 3850 | 3850 | 885 |
| 377 | 20250512 | 125100 | 2149997875 | 3855 | 3850 | 3855 | 3850 | 1165 |
| 378 | 20250512 | 125000 | 2145512445 | 3855 | 3855 | 3855 | 3855 | 167 |
| 379 | 20250512 | 124900 | 2144868660 | 3850 | 3855 | 3855 | 3845 | 7762 |
| 380 | 20250512 | 124800 | 2114986455 | 3855 | 3860 | 3860 | 3855 | 2001 |
| 381 | 20250512 | 124700 | 2107263245 | 3860 | 3865 | 3865 | 3860 | 818 |
| 382 | 20250512 | 124600 | 2104103765 | 3870 | 3870 | 3870 | 3870 | 1 |
| 383 | 20250512 | 124500 | 2104099895 | 3860 | 3860 | 3860 | 3860 | 1 |
| 384 | 20250512 | 124400 | 2104096035 | 3870 | 3870 | 3870 | 3870 | 19 |
| 385 | 20250512 | 124300 | 2104022505 | 3870 | 3870 | 3870 | 3870 | 2 |
| 386 | 20250512 | 124200 | 2104014765 | 3860 | 3860 | 3860 | 3860 | 51 |
| 387 | 20250512 | 124100 | 2103817905 | 3870 | 3865 | 3870 | 3865 | 96 |
| 388 | 20250512 | 124000 | 2103446400 | 3860 | 3860 | 3860 | 3860 | 95 |
| 389 | 20250512 | 123900 | 2103079700 | 3860 | 3860 | 3860 | 3860 | 1 |
| 390 | 20250512 | 123800 | 2103075840 | 3875 | 3875 | 3875 | 3875 | 0 |
| 391 | 20250512 | 123700 | 2103075840 | 3875 | 3875 | 3875 | 3850 | 467 |
| 392 | 20250512 | 123600 | 2101276360 | 3855 | 3860 | 3875 | 3855 | 1130 |
| 393 | 20250512 | 123500 | 2096910125 | 3850 | 3850 | 3850 | 3850 | 0 |
| 394 | 20250512 | 123400 | 2096910125 | 3850 | 3870 | 3870 | 3850 | 675 |
| 395 | 20250512 | 123300 | 2094302355 | 3870 | 3870 | 3870 | 3860 | 111 |
| 396 | 20250512 | 123200 | 2093872885 | 3865 | 3865 | 3865 | 3865 | 515 |
| 397 | 20250512 | 123100 | 2091882410 | 3865 | 3865 | 3870 | 3865 | 151 |
| 398 | 20250512 | 123000 | 2091298545 | 3865 | 3865 | 3865 | 3860 | 182 |
| 399 | 20250512 | 122900 | 2090595525 | 3860 | 3860 | 3860 | 3860 | 152 |
| 400 | 20250512 | 122800 | 2090008805 | 3850 | 3855 | 3855 | 3850 | 502 |
| 401 | 20250512 | 122700 | 2088073605 | 3845 | 3852 | 3852 | 3845 | 3118 |
| 402 | 20250512 | 122600 | 2076080340 | 3855 | 3855 | 3855 | 3855 | 2 |
| 403 | 20250512 | 122500 | 2076072630 | 3850 | 3850 | 3850 | 3850 | 348 |
| 404 | 20250512 | 122400 | 2074732830 | 3850 | 3850 | 3850 | 3850 | 877 |
| 405 | 20250512 | 122300 | 2071356380 | 3845 | 3845 | 3845 | 3845 | 615 |
| 406 | 20250512 | 122200 | 2068991705 | 3845 | 3845 | 3845 | 3845 | 70 |
| 407 | 20250512 | 122100 | 2068722555 | 3845 | 3845 | 3845 | 3845 | 2795 |
| 408 | 20250512 | 122000 | 2057975780 | 3845 | 3840 | 3845 | 3840 | 960 |
| 409 | 20250512 | 121900 | 2054289130 | 3840 | 3855 | 3855 | 3840 | 400 |
| 410 | 20250512 | 121800 | 2052750215 | 3855 | 3850 | 3855 | 3840 | 2668 |
| 411 | 20250512 | 121700 | 2042490200 | 3850 | 3855 | 3855 | 3850 | 821 |
| 412 | 20250512 | 121600 | 2039329295 | 3860 | 3850 | 3860 | 3845 | 1160 |
| 413 | 20250512 | 121500 | 2034864110 | 3860 | 3850 | 3860 | 3850 | 1911 |
| 414 | 20250512 | 121400 | 2027502193 | 3855 | 3860 | 3860 | 3850 | 8627 |
| 415 | 20250512 | 121300 | 1994264083 | 3860 | 3865 | 3865 | 3860 | 1711 |
| 416 | 20250512 | 121200 | 1987658793 | 3870 | 3870 | 3870 | 3865 | 1616 |
| 417 | 20250512 | 121100 | 1981412943 | 3865 | 3870 | 3870 | 3865 | 377 |
| 418 | 20250512 | 121000 | 1979955453 | 3870 | 3870 | 3870 | 3870 | 868 |
| 419 | 20250512 | 120900 | 1976596293 | 3870 | 3870 | 3870 | 3870 | 20 |
| 420 | 20250512 | 120800 | 1976518893 | 3870 | 3870 | 3870 | 3870 | 1 |
| 421 | 20250512 | 120700 | 1976515023 | 3870 | 3870 | 3870 | 3865 | 227 |
| 422 | 20250512 | 120600 | 1975636663 | 3875 | 3875 | 3875 | 3875 | 1 |
| 423 | 20250512 | 120500 | 1975632788 | 3875 | 3870 | 3875 | 3870 | 199 |
| 424 | 20250512 | 120400 | 1974862653 | 3875 | 3875 | 3875 | 3875 | 0 |
| 425 | 20250512 | 120300 | 1974862653 | 3875 | 3865 | 3875 | 3865 | 6 |
| 426 | 20250512 | 120200 | 1974839453 | 3865 | 3865 | 3875 | 3865 | 830 |
| 427 | 20250512 | 120100 | 1971631483 | 3865 | 3865 | 3865 | 3865 | 2244 |
| 428 | 20250512 | 120000 | 1962958423 | 3865 | 3865 | 3865 | 3865 | 429 |
| 429 | 20250512 | 115900 | 1961300338 | 3875 | 3870 | 3875 | 3860 | 149 |
| 430 | 20250512 | 115800 | 1960724398 | 3875 | 3875 | 3875 | 3865 | 560 |
| 431 | 20250512 | 115700 | 1958554958 | 3865 | 3875 | 3875 | 3865 | 904 |
| 432 | 20250512 | 115600 | 1955060968 | 3865 | 3870 | 3870 | 3865 | 3082 |
| 433 | 20250512 | 115500 | 1943145893 | 3870 | 3880 | 3880 | 3870 | 3 |
| 434 | 20250512 | 115400 | 1943134273 | 3885 | 3885 | 3885 | 3885 | 0 |
| 435 | 20250512 | 115300 | 1943134273 | 3885 | 3865 | 3885 | 3865 | 1451 |
| 436 | 20250512 | 115200 | 1937526138 | 3885 | 3885 | 3885 | 3885 | 11 |
| 437 | 20250512 | 115100 | 1937483403 | 3885 | 3875 | 3885 | 3865 | 1724 |
| 438 | 20250512 | 115000 | 1930814938 | 3885 | 3885 | 3885 | 3885 | 0 |
| 439 | 20250512 | 114900 | 1930814938 | 3885 | 3890 | 3890 | 3875 | 731 |
| 440 | 20250512 | 114800 | 1927982153 | 3895 | 3875 | 3900 | 3875 | 117 |
| 441 | 20250512 | 114700 | 1927528553 | 3875 | 3875 | 3875 | 3875 | 0 |
| 442 | 20250512 | 114600 | 1927528553 | 3875 | 3865 | 3875 | 3865 | 438 |
| 443 | 20250512 | 114500 | 1925834633 | 3870 | 3865 | 3870 | 3865 | 1092 |
| 444 | 20250512 | 114400 | 1921608643 | 3870 | 3870 | 3870 | 3865 | 333 |
| 445 | 20250512 | 114300 | 1920321588 | 3865 | 3870 | 3875 | 3865 | 1650 |
| 446 | 20250512 | 114200 | 1913943583 | 3870 | 3870 | 3875 | 3865 | 396 |
| 447 | 20250512 | 114100 | 1912411083 | 3875 | 3875 | 3875 | 3870 | 3404 |
| 448 | 20250512 | 114000 | 1899236093 | 3870 | 3880 | 3880 | 3870 | 2612 |
| 449 | 20250512 | 113900 | 1889117943 | 3885 | 3875 | 3885 | 3875 | 40 |
| 450 | 20250512 | 113800 | 1888962553 | 3875 | 3880 | 3880 | 3875 | 1660 |
| 451 | 20250512 | 113700 | 1882529053 | 3880 | 3880 | 3880 | 3880 | 300 |
| 452 | 20250512 | 113600 | 1881365053 | 3880 | 3880 | 3880 | 3880 | 1 |
| 453 | 20250512 | 113500 | 1881361173 | 3875 | 3880 | 3880 | 3875 | 1704 |
| 454 | 20250512 | 113400 | 1874750953 | 3880 | 3900 | 3900 | 3880 | 30780 |
| 455 | 20250512 | 113300 | 1755191453 | 3895 | 3895 | 3895 | 3895 | 215 |
| 456 | 20250512 | 113200 | 1754354028 | 3895 | 3885 | 3895 | 3885 | 2078 |
| 457 | 20250512 | 113100 | 1746271788 | 3885 | 3890 | 3890 | 3885 | 505 |
| 458 | 20250512 | 113000 | 1744307363 | 3890 | 3885 | 3890 | 3885 | 264 |
| 459 | 20250512 | 112900 | 1743281473 | 3895 | 3895 | 3895 | 3895 | 30 |
| 460 | 20250512 | 112800 | 1743164623 | 3880 | 3880 | 3880 | 3880 | 0 |
| 461 | 20250512 | 112700 | 1743164623 | 3880 | 3885 | 3885 | 3880 | 897 |
| 462 | 20250512 | 112600 | 1739683278 | 3895 | 3895 | 3895 | 3885 | 403 |
| 463 | 20250512 | 112500 | 1738114503 | 3895 | 3880 | 3895 | 3880 | 2890 |
| 464 | 20250512 | 112400 | 1726882233 | 3885 | 3885 | 3885 | 3885 | 661 |
| 465 | 20250512 | 112300 | 1724314248 | 3885 | 3885 | 3885 | 3885 | 0 |
| 466 | 20250512 | 112200 | 1724314248 | 3885 | 3885 | 3900 | 3880 | 6118 |
| 467 | 20250512 | 112100 | 1700550838 | 3890 | 3895 | 3895 | 3885 | 347 |
| 468 | 20250512 | 112000 | 1699202138 | 3890 | 3895 | 3895 | 3890 | 3700 |
| 469 | 20250512 | 111900 | 1684807638 | 3895 | 3895 | 3895 | 3895 | 101 |
| 470 | 20250512 | 111800 | 1684414243 | 3890 | 3895 | 3895 | 3890 | 209 |
| 471 | 20250512 | 111700 | 1683600688 | 3895 | 3895 | 3895 | 3890 | 912 |
| 472 | 20250512 | 111600 | 1680051968 | 3890 | 3890 | 3890 | 3890 | 401 |
| 473 | 20250512 | 111500 | 1678492078 | 3890 | 3890 | 3890 | 3890 | 0 |
| 474 | 20250512 | 111400 | 1678492078 | 3890 | 3890 | 3890 | 3890 | 538 |
| 475 | 20250512 | 111300 | 1676399258 | 3890 | 3890 | 3890 | 3880 | 108 |
| 476 | 20250512 | 111200 | 1675979208 | 3890 | 3880 | 3890 | 3880 | 2028 |
| 477 | 20250512 | 111100 | 1668097928 | 3885 | 3880 | 3885 | 3880 | 1602 |
| 478 | 20250512 | 111000 | 1661882163 | 3880 | 3880 | 3885 | 3880 | 255 |
| 479 | 20250512 | 110900 | 1660892758 | 3880 | 3880 | 3880 | 3875 | 4496 |
| 480 | 20250512 | 110800 | 1643469723 | 3870 | 3880 | 3880 | 3870 | 11291 |
| 481 | 20250512 | 110700 | 1599694728 | 3890 | 3890 | 3890 | 3880 | 804 |
| 482 | 20250512 | 110600 | 1596575188 | 3880 | 3890 | 3890 | 3880 | 4619 |
| 483 | 20250512 | 110500 | 1578648928 | 3885 | 3890 | 3890 | 3885 | 303 |
| 484 | 20250512 | 110400 | 1577471763 | 3890 | 3885 | 3890 | 3880 | 2847 |
| 485 | 20250512 | 110300 | 1566422788 | 3885 | 3890 | 3890 | 3880 | 12210 |
| 486 | 20250512 | 110200 | 1519015088 | 3890 | 3900 | 3900 | 3890 | 702 |
| 487 | 20250512 | 110100 | 1516281788 | 3900 | 3900 | 3900 | 3900 | 60 |
| 488 | 20250512 | 110000 | 1516047788 | 3890 | 3890 | 3890 | 3885 | 784 |
| 489 | 20250512 | 105900 | 1513000333 | 3890 | 3890 | 3890 | 3890 | 116 |
| 490 | 20250512 | 105800 | 1512549093 | 3890 | 3890 | 3890 | 3885 | 116 |
| 491 | 20250512 | 105700 | 1512097963 | 3890 | 3890 | 3890 | 3890 | 2816 |
| 492 | 20250512 | 105600 | 1501143723 | 3890 | 3895 | 3895 | 3890 | 872 |
| 493 | 20250512 | 105500 | 1497749653 | 3895 | 3895 | 3895 | 3895 | 420 |
| 494 | 20250512 | 105400 | 1496113753 | 3895 | 3900 | 3900 | 3895 | 354 |
| 495 | 20250512 | 105300 | 1494734668 | 3905 | 3905 | 3905 | 3905 | 322 |
| 496 | 20250512 | 105200 | 1493477258 | 3900 | 3900 | 3900 | 3900 | 438 |
| 497 | 20250512 | 105100 | 1491769058 | 3900 | 3900 | 3900 | 3900 | 150 |
| 498 | 20250512 | 105000 | 1491184058 | 3905 | 3900 | 3905 | 3895 | 838 |
| 499 | 20250512 | 104900 | 1487914818 | 3900 | 3900 | 3900 | 3900 | 39 |
| 500 | 20250512 | 104800 | 1487762718 | 3900 | 3900 | 3900 | 3900 | 385 |
| 501 | 20250512 | 104700 | 1486261218 | 3900 | 3900 | 3900 | 3900 | 44 |
| 502 | 20250512 | 104600 | 1486089618 | 3905 | 3900 | 3905 | 3900 | 288 |
| 503 | 20250512 | 104500 | 1484965133 | 3905 | 3900 | 3905 | 3900 | 202 |
| 504 | 20250512 | 104400 | 1484177323 | 3890 | 3900 | 3900 | 3890 | 184 |
| 505 | 20250512 | 104300 | 1483460563 | 3900 | 3890 | 3900 | 3885 | 7558 |
| 506 | 20250512 | 104200 | 1454093278 | 3900 | 3885 | 3900 | 3880 | 2547 |
| 507 | 20250512 | 104100 | 1444182168 | 3880 | 3885 | 3890 | 3880 | 1791 |
| 508 | 20250512 | 104000 | 1437230003 | 3885 | 3900 | 3900 | 3885 | 1031 |
| 509 | 20250512 | 103900 | 1433219228 | 3900 | 3900 | 3900 | 3900 | 1125 |
| 510 | 20250512 | 103800 | 1428831728 | 3910 | 3915 | 3915 | 3905 | 23578 |
| 511 | 20250512 | 103700 | 1336643123 | 3915 | 3925 | 3925 | 3915 | 4151 |
| 512 | 20250512 | 103600 | 1320384728 | 3920 | 3930 | 3930 | 3920 | 2077 |
| 513 | 20250512 | 103500 | 1312229958 | 3930 | 3930 | 3930 | 3925 | 860 |
| 514 | 20250512 | 103400 | 1308850658 | 3925 | 3930 | 3930 | 3925 | 2176 |
| 515 | 20250512 | 103300 | 1300299218 | 3925 | 3920 | 3925 | 3920 | 2788 |
| 516 | 20250512 | 103200 | 1289361548 | 3925 | 3920 | 3925 | 3920 | 1028 |
| 517 | 20250512 | 103100 | 1285328213 | 3915 | 3915 | 3925 | 3915 | 4395 |
| 518 | 20250512 | 103000 | 1268099283 | 3920 | 3920 | 3920 | 3910 | 1988 |
| 519 | 20250512 | 102900 | 1260317448 | 3920 | 3920 | 3920 | 3910 | 2652 |
| 520 | 20250512 | 102800 | 1249944108 | 3915 | 3920 | 3920 | 3910 | 204 |
| 521 | 20250512 | 102700 | 1249145053 | 3910 | 3905 | 3920 | 3905 | 3477 |
| 522 | 20250512 | 102600 | 1235548628 | 3900 | 3900 | 3900 | 3895 | 1795 |
| 523 | 20250512 | 102500 | 1228550073 | 3900 | 3900 | 3900 | 3900 | 207 |
| 524 | 20250512 | 102400 | 1227742773 | 3905 | 3910 | 3910 | 3905 | 1338 |
| 525 | 20250512 | 102300 | 1222517318 | 3915 | 3920 | 3920 | 3915 | 358 |
| 526 | 20250512 | 102200 | 1221115593 | 3920 | 3915 | 3920 | 3905 | 627 |
| 527 | 20250512 | 102100 | 1218662448 | 3915 | 3905 | 3915 | 3900 | 3078 |
| 528 | 20250512 | 102000 | 1206647843 | 3905 | 3910 | 3910 | 3900 | 912 |
| 529 | 20250512 | 101900 | 1203085148 | 3915 | 3915 | 3915 | 3905 | 504 |
| 530 | 20250512 | 101800 | 1201113451 | 3915 | 3910 | 3915 | 3905 | 415 |
| 531 | 20250512 | 101700 | 1199490366 | 3910 | 3905 | 3910 | 3905 | 522 |
| 532 | 20250512 | 101600 | 1197449706 | 3910 | 3905 | 3910 | 3905 | 302 |
| 533 | 20250512 | 101500 | 1196269896 | 3905 | 3905 | 3915 | 3905 | 5961 |
| 534 | 20250512 | 101400 | 1172987895 | 3905 | 3900 | 3905 | 3890 | 1842 |
| 535 | 20250512 | 101300 | 1165806290 | 3905 | 3910 | 3910 | 3905 | 158 |
| 536 | 20250512 | 101200 | 1165188515 | 3910 | 3890 | 3910 | 3890 | 5113 |
| 537 | 20250512 | 101100 | 1145253960 | 3890 | 3885 | 3890 | 3875 | 1006 |
| 538 | 20250512 | 101000 | 1141349950 | 3875 | 3885 | 3885 | 3860 | 5268 |
| 539 | 20250512 | 100900 | 1120967390 | 3880 | 3890 | 3890 | 3875 | 3469 |
| 540 | 20250512 | 100800 | 1107509815 | 3885 | 3885 | 3885 | 3885 | 101 |
| 541 | 20250512 | 100700 | 1107117430 | 3895 | 3900 | 3900 | 3890 | 6867 |
| 542 | 20250512 | 100600 | 1080360725 | 3895 | 3900 | 3900 | 3895 | 442 |
| 543 | 20250512 | 100500 | 1078637045 | 3900 | 3890 | 3900 | 3890 | 1940 |
| 544 | 20250512 | 100400 | 1071086040 | 3890 | 3885 | 3890 | 3885 | 596 |
| 545 | 20250512 | 100300 | 1068767780 | 3885 | 3880 | 3885 | 3880 | 18 |
| 546 | 20250512 | 100200 | 1068697925 | 3880 | 3880 | 3880 | 3880 | 1028 |
| 547 | 20250512 | 100100 | 1064709285 | 3880 | 3875 | 3880 | 3870 | 553 |
| 548 | 20250512 | 100000 | 1062567150 | 3875 | 3870 | 3875 | 3870 | 2839 |
| 549 | 20250512 | 095900 | 1051574795 | 3870 | 3875 | 3875 | 3870 | 2822 |
| 550 | 20250512 | 095800 | 1040641100 | 3875 | 3890 | 3890 | 3875 | 460 |
| 551 | 20250512 | 095700 | 1038857120 | 3880 | 3875 | 3880 | 3875 | 460 |
| 552 | 20250512 | 095600 | 1037074570 | 3880 | 3895 | 3895 | 3880 | 3347 |
| 553 | 20250512 | 095500 | 1024077015 | 3890 | 3895 | 3900 | 3885 | 1747 |
| 554 | 20250512 | 095400 | 1017266155 | 3895 | 3895 | 3895 | 3885 | 978 |
| 555 | 20250512 | 095300 | 1013457125 | 3885 | 3895 | 3895 | 3885 | 1774 |
| 556 | 20250512 | 095200 | 1006552655 | 3890 | 3890 | 3890 | 3890 | 1124 |
| 557 | 20250512 | 095100 | 1002180295 | 3890 | 3890 | 3890 | 3890 | 1 |
| 558 | 20250512 | 095000 | 1002176405 | 3885 | 3880 | 3885 | 3880 | 524 |
| 559 | 20250512 | 094900 | 1000141460 | 3890 | 3885 | 3890 | 3885 | 601 |
| 560 | 20250512 | 094800 | 997803915 | 3880 | 3885 | 3885 | 3880 | 1607 |
| 561 | 20250512 | 094700 | 991564535 | 3890 | 3890 | 3890 | 3890 | 100 |
| 562 | 20250512 | 094600 | 991175535 | 3890 | 3885 | 3890 | 3885 | 642 |
| 563 | 20250512 | 094500 | 988679480 | 3880 | 3890 | 3900 | 3880 | 864 |
| 564 | 20250512 | 094400 | 985317315 | 3890 | 3880 | 3890 | 3880 | 272 |
| 565 | 20250512 | 094300 | 984260635 | 3880 | 3880 | 3880 | 3880 | 975 |
| 566 | 20250512 | 094200 | 980477635 | 3880 | 3865 | 3880 | 3865 | 2221 |
| 567 | 20250512 | 094100 | 971873890 | 3860 | 3845 | 3860 | 3840 | 1958 |
| 568 | 20250512 | 094000 | 964344335 | 3860 | 3865 | 3865 | 3840 | 8947 |
| 569 | 20250512 | 093900 | 929884090 | 3870 | 3885 | 3885 | 3870 | 2447 |
| 570 | 20250512 | 093800 | 920401755 | 3895 | 3895 | 3900 | 3885 | 4485 |
| 571 | 20250512 | 093700 | 902951235 | 3890 | 3890 | 3895 | 3890 | 1029 |
| 572 | 20250512 | 093600 | 898948420 | 3890 | 3890 | 3890 | 3885 | 15 |
| 573 | 20250512 | 093500 | 898890130 | 3890 | 3890 | 3890 | 3880 | 516 |
| 574 | 20250512 | 093400 | 896886405 | 3885 | 3880 | 3895 | 3875 | 3030 |
| 575 | 20250512 | 093300 | 885130055 | 3880 | 3875 | 3880 | 3875 | 501 |
| 576 | 20250512 | 093200 | 883188675 | 3875 | 3885 | 3895 | 3875 | 3253 |
| 577 | 20250512 | 093100 | 870553865 | 3885 | 3870 | 3885 | 3865 | 6155 |
| 578 | 20250512 | 093000 | 846697180 | 3870 | 3870 | 3870 | 3865 | 6918 |
| 579 | 20250512 | 092900 | 819930700 | 3870 | 3870 | 3885 | 3865 | 21210 |
| 580 | 20250512 | 092800 | 737830945 | 3860 | 3860 | 3870 | 3830 | 17929 |
| 581 | 20250512 | 092700 | 668857460 | 3860 | 3865 | 3865 | 3860 | 4436 |
| 582 | 20250512 | 092600 | 651734495 | 3865 | 3870 | 3870 | 3865 | 2521 |
| 583 | 20250512 | 092500 | 641989745 | 3875 | 3870 | 3885 | 3870 | 4273 |
| 584 | 20250512 | 092400 | 625439035 | 3875 | 3870 | 3875 | 3870 | 105 |
| 585 | 20250512 | 092300 | 625032625 | 3875 | 3885 | 3885 | 3875 | 3917 |
| 586 | 20250512 | 092200 | 609839245 | 3880 | 3890 | 3890 | 3880 | 2915 |
| 587 | 20250512 | 092100 | 598503200 | 3890 | 3910 | 3910 | 3890 | 2586 |
| 588 | 20250512 | 092000 | 588424190 | 3910 | 3895 | 3910 | 3890 | 1848 |
| 589 | 20250512 | 091900 | 581219895 | 3895 | 3910 | 3910 | 3890 | 5986 |
| 590 | 20250512 | 091800 | 557875505 | 3910 | 3925 | 3925 | 3890 | 5211 |
| 591 | 20250512 | 091700 | 537537990 | 3905 | 3875 | 3935 | 3870 | 8280 |
| 592 | 20250512 | 091600 | 505383990 | 3870 | 3870 | 3875 | 3870 | 1045 |
| 593 | 20250512 | 091500 | 501337700 | 3875 | 3875 | 3880 | 3875 | 2178 |
| 594 | 20250512 | 091400 | 492897800 | 3875 | 3880 | 3885 | 3875 | 1330 |
| 595 | 20250512 | 091300 | 487736880 | 3885 | 3875 | 3885 | 3875 | 1843 |
| 596 | 20250512 | 091200 | 480584170 | 3885 | 3870 | 3885 | 3870 | 1825 |
| 597 | 20250512 | 091100 | 473515935 | 3870 | 3875 | 3885 | 3870 | 6348 |
| 598 | 20250512 | 091000 | 448919340 | 3870 | 3870 | 3895 | 3870 | 9683 |
| 599 | 20250512 | 090900 | 411343470 | 3870 | 3855 | 3870 | 3840 | 15098 |
| 600 | 20250512 | 090800 | 353178350 | 3855 | 3860 | 3865 | 3855 | 12900 |
| 601 | 20250512 | 090700 | 303378140 | 3865 | 3880 | 3880 | 3855 | 8988 |
| 602 | 20250512 | 090600 | 268580115 | 3875 | 3905 | 3905 | 3875 | 9150 |
| 603 | 20250512 | 090500 | 232993625 | 3905 | 3920 | 3935 | 3895 | 10716 |
| 604 | 20250512 | 090400 | 191096165 | 3925 | 3925 | 3950 | 3925 | 5719 |
| 605 | 20250512 | 090300 | 168569130 | 3915 | 3940 | 3940 | 3905 | 9467 |
| 606 | 20250512 | 090200 | 131480590 | 3945 | 3935 | 3945 | 3925 | 13907 |
| 607 | 20250512 | 090100 | 76744805 | 3925 | 3915 | 3935 | 3915 | 3913 |
| 608 | 20250512 | 090000 | 61381245 | 3925 | 3895 | 3930 | 3880 | 15319 |