30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250514 | 192300 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 4073 |
| 3 | 20250514 | 192200 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 4 | 20250514 | 192100 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 5 | 20250514 | 192000 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 6 | 20250514 | 191900 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 7 | 20250514 | 191800 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 8 | 20250514 | 191700 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 9 | 20250514 | 191600 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 10 | 20250514 | 191500 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 11 | 20250514 | 191400 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 12 | 20250514 | 191300 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 13 | 20250514 | 191200 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 14 | 20250514 | 191100 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 15 | 20250514 | 191000 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 16 | 20250514 | 190900 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 17 | 20250514 | 190800 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 18 | 20250514 | 190700 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 19 | 20250514 | 190600 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 20 | 20250514 | 190500 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 21 | 20250514 | 190400 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 22 | 20250514 | 190300 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 23 | 20250514 | 190200 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 24 | 20250514 | 190100 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 25 | 20250514 | 190000 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 26 | 20250514 | 185900 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 27 | 20250514 | 185800 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 28 | 20250514 | 185700 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 29 | 20250514 | 185600 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 30 | 20250514 | 185500 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 31 | 20250514 | 185400 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 32 | 20250514 | 185300 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 4073 |
| 33 | 20250514 | 185200 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 34 | 20250514 | 185100 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 35 | 20250514 | 185000 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 36 | 20250514 | 184900 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 37 | 20250514 | 184800 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 38 | 20250514 | 184700 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 39 | 20250514 | 184600 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 40 | 20250514 | 184500 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 41 | 20250514 | 184400 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 42 | 20250514 | 184300 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 43 | 20250514 | 184200 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 44 | 20250514 | 184100 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 45 | 20250514 | 184000 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 46 | 20250514 | 183900 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 47 | 20250514 | 183800 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 48 | 20250514 | 183700 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 49 | 20250514 | 183600 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 50 | 20250514 | 183500 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 51 | 20250514 | 183400 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 52 | 20250514 | 183300 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 53 | 20250514 | 183200 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 54 | 20250514 | 183100 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 55 | 20250514 | 183000 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 56 | 20250514 | 182900 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 57 | 20250514 | 182800 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 58 | 20250514 | 182700 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 59 | 20250514 | 182600 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 60 | 20250514 | 182500 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 61 | 20250514 | 182400 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 62 | 20250514 | 182300 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 4073 |
| 63 | 20250514 | 182200 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 64 | 20250514 | 182100 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 65 | 20250514 | 182000 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 66 | 20250514 | 181900 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 67 | 20250514 | 181800 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 68 | 20250514 | 181700 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 69 | 20250514 | 181600 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 70 | 20250514 | 181500 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 71 | 20250514 | 181400 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 72 | 20250514 | 181300 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 73 | 20250514 | 181200 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 74 | 20250514 | 181100 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 75 | 20250514 | 181000 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 76 | 20250514 | 180900 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 77 | 20250514 | 180800 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 78 | 20250514 | 180700 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 79 | 20250514 | 180600 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 80 | 20250514 | 180500 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 81 | 20250514 | 180400 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 82 | 20250514 | 180300 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 83 | 20250514 | 180200 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 84 | 20250514 | 180100 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 85 | 20250514 | 180000 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 86 | 20250514 | 175900 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 87 | 20250514 | 175800 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 88 | 20250514 | 175700 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 89 | 20250514 | 175600 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 90 | 20250514 | 175500 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 91 | 20250514 | 175400 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 92 | 20250514 | 175300 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 4073 |
| 93 | 20250514 | 175200 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 94 | 20250514 | 175100 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 95 | 20250514 | 175000 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 96 | 20250514 | 174900 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 97 | 20250514 | 174800 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 98 | 20250514 | 174700 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 99 | 20250514 | 174600 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 100 | 20250514 | 174500 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 101 | 20250514 | 174400 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 102 | 20250514 | 174300 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 103 | 20250514 | 174200 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 104 | 20250514 | 174100 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 105 | 20250514 | 174000 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 106 | 20250514 | 173900 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 107 | 20250514 | 173800 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 108 | 20250514 | 173700 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 109 | 20250514 | 173600 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 110 | 20250514 | 173500 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 111 | 20250514 | 173400 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 112 | 20250514 | 173300 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 113 | 20250514 | 173200 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 114 | 20250514 | 173100 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 115 | 20250514 | 173000 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 116 | 20250514 | 172900 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 117 | 20250514 | 172800 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 118 | 20250514 | 172700 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 119 | 20250514 | 172600 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 120 | 20250514 | 172500 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 121 | 20250514 | 172400 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 122 | 20250514 | 172300 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 4073 |
| 123 | 20250514 | 172200 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 124 | 20250514 | 172100 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 125 | 20250514 | 172000 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 126 | 20250514 | 171900 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 127 | 20250514 | 171800 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 128 | 20250514 | 171700 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 129 | 20250514 | 171600 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 130 | 20250514 | 171500 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 131 | 20250514 | 171400 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 132 | 20250514 | 171300 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 133 | 20250514 | 171200 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 134 | 20250514 | 171100 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 135 | 20250514 | 171000 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 136 | 20250514 | 170900 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 137 | 20250514 | 170800 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 138 | 20250514 | 170700 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 139 | 20250514 | 170600 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 140 | 20250514 | 170500 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 141 | 20250514 | 170400 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 142 | 20250514 | 170300 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 143 | 20250514 | 170200 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 144 | 20250514 | 170100 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 145 | 20250514 | 170000 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 146 | 20250514 | 165900 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 147 | 20250514 | 165800 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 148 | 20250514 | 165700 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 149 | 20250514 | 165600 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 150 | 20250514 | 165500 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 151 | 20250514 | 165400 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 152 | 20250514 | 165300 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 4073 |
| 153 | 20250514 | 165200 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 154 | 20250514 | 165100 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 155 | 20250514 | 165000 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 156 | 20250514 | 164900 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 157 | 20250514 | 164800 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 158 | 20250514 | 164700 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 159 | 20250514 | 164600 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 160 | 20250514 | 164500 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 161 | 20250514 | 164400 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 162 | 20250514 | 164300 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 163 | 20250514 | 164200 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 164 | 20250514 | 164100 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 165 | 20250514 | 164000 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 166 | 20250514 | 163900 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 167 | 20250514 | 163800 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 168 | 20250514 | 163700 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 169 | 20250514 | 163600 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 170 | 20250514 | 163500 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 171 | 20250514 | 163400 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 172 | 20250514 | 163300 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 173 | 20250514 | 163200 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 174 | 20250514 | 163100 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 175 | 20250514 | 163000 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 176 | 20250514 | 162900 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 177 | 20250514 | 162800 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 178 | 20250514 | 162700 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 179 | 20250514 | 162600 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 180 | 20250514 | 162500 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 181 | 20250514 | 162400 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 182 | 20250514 | 162300 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 4073 |
| 183 | 20250514 | 162200 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 184 | 20250514 | 162100 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 185 | 20250514 | 162000 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 186 | 20250514 | 161900 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 187 | 20250514 | 161800 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 188 | 20250514 | 161700 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 189 | 20250514 | 161600 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 190 | 20250514 | 161500 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 191 | 20250514 | 161400 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 192 | 20250514 | 161300 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 193 | 20250514 | 161200 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 194 | 20250514 | 161100 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 195 | 20250514 | 161000 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 196 | 20250514 | 160900 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 197 | 20250514 | 160800 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 198 | 20250514 | 160700 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 199 | 20250514 | 160600 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 200 | 20250514 | 160500 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 201 | 20250514 | 160400 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 202 | 20250514 | 160300 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 203 | 20250514 | 160200 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 204 | 20250514 | 160100 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 205 | 20250514 | 160000 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 206 | 20250514 | 155900 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 207 | 20250514 | 155800 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 208 | 20250514 | 155700 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 209 | 20250514 | 155600 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 210 | 20250514 | 155500 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 211 | 20250514 | 155400 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 212 | 20250514 | 155300 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 4073 |
| 213 | 20250514 | 155200 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 214 | 20250514 | 155100 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 215 | 20250514 | 155000 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 216 | 20250514 | 154900 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 217 | 20250514 | 154800 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 218 | 20250514 | 154700 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 219 | 20250514 | 154600 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 220 | 20250514 | 154500 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 221 | 20250514 | 154400 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 222 | 20250514 | 154300 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 223 | 20250514 | 154200 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 224 | 20250514 | 154100 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 225 | 20250514 | 154000 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 226 | 20250514 | 153900 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 227 | 20250514 | 153800 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 228 | 20250514 | 153700 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 229 | 20250514 | 153600 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 230 | 20250514 | 153500 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 231 | 20250514 | 153400 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 232 | 20250514 | 153300 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 233 | 20250514 | 153200 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 234 | 20250514 | 153100 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 0 |
| 235 | 20250514 | 153000 | 1692826892 | 2340 | 2340 | 2340 | 2340 | 4073 |
| 236 | 20250514 | 152900 | 1683296072 | 2330 | 2330 | 2330 | 2330 | 0 |
| 237 | 20250514 | 152800 | 1683296072 | 2330 | 2330 | 2330 | 2330 | 0 |
| 238 | 20250514 | 152700 | 1683296072 | 2330 | 2330 | 2330 | 2330 | 0 |
| 239 | 20250514 | 152600 | 1683296072 | 2330 | 2330 | 2330 | 2330 | 0 |
| 240 | 20250514 | 152500 | 1683296072 | 2330 | 2330 | 2330 | 2330 | 0 |
| 241 | 20250514 | 152400 | 1683296072 | 2330 | 2330 | 2330 | 2330 | 0 |
| 242 | 20250514 | 152300 | 1683296072 | 2330 | 2330 | 2330 | 2330 | 0 |
| 243 | 20250514 | 152200 | 1683296072 | 2330 | 2330 | 2330 | 2330 | 0 |
| 244 | 20250514 | 152100 | 1683296072 | 2330 | 2330 | 2330 | 2330 | 0 |
| 245 | 20250514 | 152000 | 1683296072 | 2330 | 2330 | 2330 | 2330 | 0 |
| 246 | 20250514 | 151900 | 1683296072 | 2330 | 2340 | 2340 | 2330 | 4975 |
| 247 | 20250514 | 151800 | 1671687342 | 2335 | 2335 | 2335 | 2330 | 6977 |
| 248 | 20250514 | 151700 | 1655419902 | 2335 | 2335 | 2335 | 2335 | 0 |
| 249 | 20250514 | 151600 | 1655419902 | 2335 | 2330 | 2335 | 2330 | 101 |
| 250 | 20250514 | 151500 | 1655184567 | 2335 | 2335 | 2335 | 2335 | 50 |
| 251 | 20250514 | 151400 | 1655067817 | 2335 | 2330 | 2335 | 2330 | 114 |
| 252 | 20250514 | 151300 | 1654802192 | 2335 | 2330 | 2335 | 2330 | 14 |
| 253 | 20250514 | 151200 | 1654769507 | 2335 | 2335 | 2335 | 2330 | 43 |
| 254 | 20250514 | 151100 | 1654669152 | 2335 | 2335 | 2335 | 2335 | 59 |
| 255 | 20250514 | 151000 | 1654531387 | 2335 | 2335 | 2335 | 2330 | 1799 |
| 256 | 20250514 | 150900 | 1650336782 | 2330 | 2335 | 2335 | 2330 | 1957 |
| 257 | 20250514 | 150800 | 1645774972 | 2340 | 2340 | 2340 | 2330 | 6284 |
| 258 | 20250514 | 150700 | 1631116617 | 2340 | 2340 | 2340 | 2340 | 1382 |
| 259 | 20250514 | 150600 | 1627882737 | 2340 | 2335 | 2340 | 2335 | 2727 |
| 260 | 20250514 | 150500 | 1621515187 | 2335 | 2335 | 2335 | 2335 | 2343 |
| 261 | 20250514 | 150400 | 1616044282 | 2335 | 2335 | 2335 | 2330 | 854 |
| 262 | 20250514 | 150300 | 1614054407 | 2330 | 2330 | 2330 | 2330 | 7628 |
| 263 | 20250514 | 150200 | 1596281167 | 2335 | 2330 | 2335 | 2325 | 1224 |
| 264 | 20250514 | 150100 | 1593432167 | 2330 | 2330 | 2330 | 2325 | 2575 |
| 265 | 20250514 | 150000 | 1587433557 | 2330 | 2330 | 2330 | 2330 | 1674 |
| 266 | 20250514 | 145900 | 1583533137 | 2330 | 2330 | 2335 | 2330 | 1936 |
| 267 | 20250514 | 145800 | 1579022192 | 2330 | 2330 | 2335 | 2330 | 1819 |
| 268 | 20250514 | 145700 | 1574781382 | 2330 | 2330 | 2330 | 2330 | 724 |
| 269 | 20250514 | 145600 | 1573094462 | 2330 | 2330 | 2330 | 2330 | 100 |
| 270 | 20250514 | 145500 | 1572861462 | 2330 | 2330 | 2330 | 2330 | 9036 |
| 271 | 20250514 | 145400 | 1551807582 | 2335 | 2335 | 2335 | 2335 | 2569 |
| 272 | 20250514 | 145300 | 1545808967 | 2330 | 2330 | 2330 | 2330 | 600 |
| 273 | 20250514 | 145200 | 1544410967 | 2335 | 2335 | 2335 | 2335 | 291 |
| 274 | 20250514 | 145100 | 1543731482 | 2335 | 2335 | 2335 | 2335 | 3400 |
| 275 | 20250514 | 145000 | 1535792482 | 2335 | 2335 | 2335 | 2330 | 1132 |
| 276 | 20250514 | 144900 | 1533151912 | 2330 | 2335 | 2335 | 2330 | 4503 |
| 277 | 20250514 | 144800 | 1522637417 | 2335 | 2335 | 2335 | 2335 | 250 |
| 278 | 20250514 | 144700 | 1522053667 | 2335 | 2335 | 2335 | 2335 | 350 |
| 279 | 20250514 | 144600 | 1521236417 | 2335 | 2335 | 2335 | 2335 | 250 |
| 280 | 20250514 | 144500 | 1520652667 | 2340 | 2340 | 2340 | 2340 | 110 |
| 281 | 20250514 | 144400 | 1520395267 | 2335 | 2335 | 2335 | 2335 | 2500 |
| 282 | 20250514 | 144300 | 1514557767 | 2335 | 2335 | 2335 | 2335 | 870 |
| 283 | 20250514 | 144200 | 1512526317 | 2335 | 2335 | 2335 | 2335 | 0 |
| 284 | 20250514 | 144100 | 1512526317 | 2335 | 2330 | 2335 | 2330 | 1502 |
| 285 | 20250514 | 144000 | 1509019152 | 2330 | 2335 | 2335 | 2330 | 67 |
| 286 | 20250514 | 143900 | 1508862852 | 2332 | 2332 | 2332 | 2332 | 100 |
| 287 | 20250514 | 143800 | 1508629652 | 2335 | 2335 | 2335 | 2335 | 1 |
| 288 | 20250514 | 143700 | 1508627317 | 2335 | 2335 | 2335 | 2335 | 0 |
| 289 | 20250514 | 143600 | 1508627317 | 2335 | 2335 | 2335 | 2335 | 0 |
| 290 | 20250514 | 143500 | 1508627317 | 2335 | 2335 | 2335 | 2335 | 2661 |
| 291 | 20250514 | 143400 | 1502413882 | 2335 | 2335 | 2335 | 2335 | 64 |
| 292 | 20250514 | 143300 | 1502264442 | 2335 | 2340 | 2340 | 2335 | 17 |
| 293 | 20250514 | 143200 | 1502224692 | 2335 | 2340 | 2340 | 2335 | 119 |
| 294 | 20250514 | 143100 | 1501946817 | 2340 | 2340 | 2340 | 2340 | 0 |
| 295 | 20250514 | 143000 | 1501946817 | 2340 | 2340 | 2340 | 2340 | 0 |
| 296 | 20250514 | 142900 | 1501946817 | 2340 | 2340 | 2340 | 2340 | 1 |
| 297 | 20250514 | 142800 | 1501944477 | 2335 | 2335 | 2335 | 2335 | 856 |
| 298 | 20250514 | 142700 | 1499945717 | 2335 | 2335 | 2335 | 2335 | 473 |
| 299 | 20250514 | 142600 | 1498841262 | 2340 | 2335 | 2340 | 2335 | 61 |
| 300 | 20250514 | 142500 | 1498698822 | 2340 | 2335 | 2340 | 2335 | 1403 |
| 301 | 20250514 | 142400 | 1495422807 | 2335 | 2335 | 2335 | 2335 | 1000 |
| 302 | 20250514 | 142300 | 1493087807 | 2330 | 2330 | 2330 | 2330 | 0 |
| 303 | 20250514 | 142200 | 1493087807 | 2330 | 2330 | 2330 | 2330 | 21 |
| 304 | 20250514 | 142100 | 1493038877 | 2330 | 2330 | 2335 | 2330 | 4 |
| 305 | 20250514 | 142000 | 1493029547 | 2330 | 2330 | 2330 | 2330 | 700 |
| 306 | 20250514 | 141900 | 1491398547 | 2330 | 2330 | 2330 | 2330 | 0 |
| 307 | 20250514 | 141800 | 1491398547 | 2330 | 2335 | 2335 | 2330 | 3503 |
| 308 | 20250514 | 141700 | 1483236552 | 2330 | 2330 | 2330 | 2330 | 4777 |
| 309 | 20250514 | 141600 | 1472106142 | 2330 | 2330 | 2330 | 2330 | 10 |
| 310 | 20250514 | 141500 | 1472082842 | 2335 | 2335 | 2335 | 2335 | 101 |
| 311 | 20250514 | 141400 | 1471847007 | 2335 | 2335 | 2335 | 2335 | 0 |
| 312 | 20250514 | 141300 | 1471847007 | 2335 | 2335 | 2335 | 2335 | 100 |
| 313 | 20250514 | 141200 | 1471613507 | 2330 | 2330 | 2330 | 2330 | 1574 |
| 314 | 20250514 | 141100 | 1467946087 | 2330 | 2330 | 2330 | 2330 | 0 |
| 315 | 20250514 | 141000 | 1467946087 | 2330 | 2330 | 2330 | 2330 | 202 |
| 316 | 20250514 | 140900 | 1467475427 | 2335 | 2335 | 2335 | 2335 | 0 |
| 317 | 20250514 | 140800 | 1467475427 | 2335 | 2335 | 2335 | 2335 | 2 |
| 318 | 20250514 | 140700 | 1467470757 | 2325 | 2330 | 2330 | 2325 | 5348 |
| 319 | 20250514 | 140600 | 1455027862 | 2335 | 2335 | 2335 | 2335 | 17 |
| 320 | 20250514 | 140500 | 1454988167 | 2335 | 2340 | 2340 | 2335 | 201 |
| 321 | 20250514 | 140400 | 1454518677 | 2340 | 2340 | 2340 | 2340 | 33 |
| 322 | 20250514 | 140300 | 1454441457 | 2340 | 2340 | 2340 | 2340 | 1 |
| 323 | 20250514 | 140200 | 1454439117 | 2335 | 2335 | 2335 | 2335 | 1129 |
| 324 | 20250514 | 140100 | 1451802902 | 2330 | 2330 | 2330 | 2330 | 702 |
| 325 | 20250514 | 140000 | 1450167242 | 2330 | 2330 | 2335 | 2330 | 2954 |
| 326 | 20250514 | 135900 | 1443283382 | 2330 | 2335 | 2335 | 2330 | 1892 |
| 327 | 20250514 | 135800 | 1438874907 | 2335 | 2335 | 2335 | 2335 | 1 |
| 328 | 20250514 | 135700 | 1438872572 | 2340 | 2335 | 2340 | 2330 | 7998 |
| 329 | 20250514 | 135600 | 1420230592 | 2340 | 2335 | 2340 | 2335 | 385 |
| 330 | 20250514 | 135500 | 1419331612 | 2330 | 2330 | 2330 | 2330 | 0 |
| 331 | 20250514 | 135400 | 1419331612 | 2330 | 2335 | 2340 | 2330 | 5702 |
| 332 | 20250514 | 135300 | 1406017932 | 2340 | 2340 | 2340 | 2340 | 0 |
| 333 | 20250514 | 135200 | 1406017932 | 2340 | 2335 | 2340 | 2335 | 4000 |
| 334 | 20250514 | 135100 | 1396677927 | 2340 | 2340 | 2340 | 2335 | 102 |
| 335 | 20250514 | 135000 | 1396439747 | 2340 | 2340 | 2340 | 2340 | 101 |
| 336 | 20250514 | 134900 | 1396203407 | 2335 | 2340 | 2340 | 2335 | 202 |
| 337 | 20250514 | 134800 | 1395730732 | 2330 | 2335 | 2335 | 2330 | 120 |
| 338 | 20250514 | 134700 | 1395450632 | 2340 | 2340 | 2340 | 2340 | 1000 |
| 339 | 20250514 | 134600 | 1393110632 | 2340 | 2340 | 2340 | 2340 | 252 |
| 340 | 20250514 | 134500 | 1392520952 | 2340 | 2330 | 2340 | 2330 | 4 |
| 341 | 20250514 | 134400 | 1392511612 | 2335 | 2330 | 2335 | 2330 | 816 |
| 342 | 20250514 | 134300 | 1390607832 | 2335 | 2335 | 2335 | 2335 | 5 |
| 343 | 20250514 | 134200 | 1390596157 | 2330 | 2330 | 2330 | 2330 | 2 |
| 344 | 20250514 | 134100 | 1390591497 | 2340 | 2340 | 2340 | 2340 | 1347 |
| 345 | 20250514 | 134000 | 1387439517 | 2340 | 2330 | 2340 | 2330 | 328 |
| 346 | 20250514 | 133900 | 1386675267 | 2340 | 2330 | 2340 | 2330 | 696 |
| 347 | 20250514 | 133800 | 1385051517 | 2340 | 2340 | 2340 | 2330 | 4286 |
| 348 | 20250514 | 133700 | 1375064657 | 2340 | 2340 | 2340 | 2335 | 578 |
| 349 | 20250514 | 133600 | 1373714667 | 2340 | 2340 | 2340 | 2340 | 1 |
| 350 | 20250514 | 133500 | 1373712327 | 2330 | 2340 | 2340 | 2330 | 154 |
| 351 | 20250514 | 133400 | 1373352497 | 2340 | 2335 | 2340 | 2330 | 1670 |
| 352 | 20250514 | 133300 | 1369453037 | 2335 | 2335 | 2335 | 2335 | 9000 |
| 353 | 20250514 | 133200 | 1348438037 | 2345 | 2345 | 2345 | 2340 | 207 |
| 354 | 20250514 | 133100 | 1347953637 | 2340 | 2345 | 2345 | 2335 | 13 |
| 355 | 20250514 | 133000 | 1347923212 | 2335 | 2345 | 2345 | 2335 | 4224 |
| 356 | 20250514 | 132900 | 1338042552 | 2345 | 2340 | 2345 | 2340 | 599 |
| 357 | 20250514 | 132800 | 1336640867 | 2340 | 2340 | 2340 | 2340 | 20 |
| 358 | 20250514 | 132700 | 1336594067 | 2350 | 2340 | 2350 | 2340 | 504 |
| 359 | 20250514 | 132600 | 1335414697 | 2350 | 2340 | 2350 | 2340 | 1828 |
| 360 | 20250514 | 132500 | 1331137052 | 2345 | 2350 | 2350 | 2345 | 250 |
| 361 | 20250514 | 132400 | 1330550552 | 2350 | 2345 | 2350 | 2345 | 211 |
| 362 | 20250514 | 132300 | 1330055702 | 2350 | 2350 | 2350 | 2350 | 0 |
| 363 | 20250514 | 132200 | 1330055702 | 2350 | 2345 | 2350 | 2345 | 203 |
| 364 | 20250514 | 132100 | 1329579652 | 2350 | 2350 | 2350 | 2350 | 1 |
| 365 | 20250514 | 132000 | 1329577302 | 2345 | 2350 | 2350 | 2345 | 3 |
| 366 | 20250514 | 131900 | 1329570262 | 2340 | 2340 | 2340 | 2340 | 711 |
| 367 | 20250514 | 131800 | 1327906522 | 2350 | 2350 | 2350 | 2350 | 3 |
| 368 | 20250514 | 131700 | 1327899472 | 2350 | 2345 | 2350 | 2345 | 1000 |
| 369 | 20250514 | 131600 | 1325554467 | 2350 | 2350 | 2350 | 2350 | 0 |
| 370 | 20250514 | 131500 | 1325554467 | 2350 | 2350 | 2350 | 2350 | 0 |
| 371 | 20250514 | 131400 | 1325554467 | 2350 | 2345 | 2350 | 2340 | 514 |
| 372 | 20250514 | 131300 | 1324349077 | 2345 | 2340 | 2345 | 2340 | 205 |
| 373 | 20250514 | 131200 | 1323868377 | 2345 | 2340 | 2345 | 2340 | 2 |
| 374 | 20250514 | 131100 | 1323863692 | 2345 | 2345 | 2345 | 2340 | 48 |
| 375 | 20250514 | 131000 | 1323751362 | 2340 | 2350 | 2350 | 2340 | 8482 |
| 376 | 20250514 | 130900 | 1303903472 | 2345 | 2345 | 2345 | 2345 | 518 |
| 377 | 20250514 | 130800 | 1302688762 | 2350 | 2350 | 2350 | 2350 | 0 |
| 378 | 20250514 | 130700 | 1302688762 | 2350 | 2350 | 2350 | 2350 | 10 |
| 379 | 20250514 | 130600 | 1302665262 | 2350 | 2350 | 2350 | 2350 | 109 |
| 380 | 20250514 | 130500 | 1302409112 | 2350 | 2345 | 2350 | 2345 | 2 |
| 381 | 20250514 | 130400 | 1302404417 | 2350 | 2345 | 2350 | 2340 | 6 |
| 382 | 20250514 | 130300 | 1302390357 | 2350 | 2345 | 2350 | 2345 | 2094 |
| 383 | 20250514 | 130200 | 1297479897 | 2340 | 2340 | 2340 | 2340 | 2966 |
| 384 | 20250514 | 130100 | 1290539457 | 2345 | 2345 | 2345 | 2345 | 0 |
| 385 | 20250514 | 130000 | 1290539457 | 2345 | 2345 | 2345 | 2345 | 12 |
| 386 | 20250514 | 125900 | 1290511317 | 2335 | 2350 | 2350 | 2335 | 3020 |
| 387 | 20250514 | 125800 | 1283443472 | 2350 | 2350 | 2350 | 2340 | 8206 |
| 388 | 20250514 | 125700 | 1264236352 | 2345 | 2350 | 2350 | 2345 | 7090 |
| 389 | 20250514 | 125600 | 1247599217 | 2355 | 2355 | 2355 | 2355 | 0 |
| 390 | 20250514 | 125500 | 1247599217 | 2355 | 2352 | 2355 | 2350 | 1708 |
| 391 | 20250514 | 125400 | 1243583318 | 2352 | 2352 | 2352 | 2350 | 3974 |
| 392 | 20250514 | 125300 | 1234242070 | 2352 | 2355 | 2355 | 2352 | 268 |
| 393 | 20250514 | 125200 | 1233611233 | 2355 | 2355 | 2355 | 2350 | 705 |
| 394 | 20250514 | 125100 | 1231953173 | 2355 | 2355 | 2355 | 2350 | 156 |
| 395 | 20250514 | 125000 | 1231585843 | 2355 | 2355 | 2355 | 2355 | 598 |
| 396 | 20250514 | 124900 | 1230177553 | 2355 | 2355 | 2355 | 2355 | 500 |
| 397 | 20250514 | 124800 | 1229000053 | 2355 | 2350 | 2355 | 2350 | 45 |
| 398 | 20250514 | 124700 | 1228894093 | 2355 | 2360 | 2360 | 2350 | 1467 |
| 399 | 20250514 | 124600 | 1225439083 | 2360 | 2355 | 2360 | 2355 | 6523 |
| 400 | 20250514 | 124500 | 1210077413 | 2360 | 2360 | 2360 | 2360 | 100 |
| 401 | 20250514 | 124400 | 1209841413 | 2360 | 2360 | 2360 | 2360 | 0 |
| 402 | 20250514 | 124300 | 1209841413 | 2360 | 2360 | 2360 | 2360 | 0 |
| 403 | 20250514 | 124200 | 1209841413 | 2360 | 2360 | 2360 | 2360 | 100 |
| 404 | 20250514 | 124100 | 1209605413 | 2365 | 2365 | 2365 | 2365 | 0 |
| 405 | 20250514 | 124000 | 1209605413 | 2365 | 2365 | 2365 | 2365 | 0 |
| 406 | 20250514 | 123900 | 1209605413 | 2365 | 2370 | 2375 | 2360 | 7355 |
| 407 | 20250514 | 123800 | 1192220773 | 2370 | 2365 | 2370 | 2365 | 9 |
| 408 | 20250514 | 123700 | 1192199463 | 2365 | 2365 | 2365 | 2365 | 2017 |
| 409 | 20250514 | 123600 | 1187429258 | 2365 | 2365 | 2365 | 2365 | 0 |
| 410 | 20250514 | 123500 | 1187429258 | 2365 | 2365 | 2365 | 2365 | 60 |
| 411 | 20250514 | 123400 | 1187287358 | 2365 | 2365 | 2365 | 2365 | 0 |
| 412 | 20250514 | 123300 | 1187287358 | 2365 | 2365 | 2365 | 2365 | 0 |
| 413 | 20250514 | 123200 | 1187287358 | 2365 | 2365 | 2365 | 2365 | 2 |
| 414 | 20250514 | 123100 | 1187282628 | 2365 | 2365 | 2365 | 2365 | 0 |
| 415 | 20250514 | 123000 | 1187282628 | 2365 | 2360 | 2365 | 2360 | 97 |
| 416 | 20250514 | 122900 | 1187053703 | 2355 | 2360 | 2360 | 2355 | 2500 |
| 417 | 20250514 | 122800 | 1181159833 | 2360 | 2360 | 2360 | 2360 | 3740 |
| 418 | 20250514 | 122700 | 1172333433 | 2360 | 2360 | 2360 | 2360 | 0 |
| 419 | 20250514 | 122600 | 1172333433 | 2360 | 2360 | 2360 | 2360 | 70 |
| 420 | 20250514 | 122500 | 1172168233 | 2360 | 2360 | 2360 | 2360 | 88 |
| 421 | 20250514 | 122400 | 1171960553 | 2355 | 2360 | 2360 | 2355 | 104 |
| 422 | 20250514 | 122300 | 1171715593 | 2360 | 2360 | 2360 | 2360 | 40 |
| 423 | 20250514 | 122200 | 1171621193 | 2360 | 2360 | 2360 | 2360 | 0 |
| 424 | 20250514 | 122100 | 1171621193 | 2360 | 2360 | 2360 | 2355 | 806 |
| 425 | 20250514 | 122000 | 1169723033 | 2355 | 2355 | 2360 | 2355 | 904 |
| 426 | 20250514 | 121900 | 1167594108 | 2360 | 2355 | 2360 | 2355 | 156 |
| 427 | 20250514 | 121800 | 1167226723 | 2355 | 2355 | 2355 | 2355 | 435 |
| 428 | 20250514 | 121700 | 1166202298 | 2355 | 2355 | 2355 | 2355 | 341 |
| 429 | 20250514 | 121600 | 1165399243 | 2360 | 2355 | 2360 | 2355 | 206 |
| 430 | 20250514 | 121500 | 1164914108 | 2360 | 2355 | 2360 | 2355 | 1452 |
| 431 | 20250514 | 121400 | 1161494633 | 2360 | 2360 | 2360 | 2360 | 64 |
| 432 | 20250514 | 121300 | 1161343593 | 2360 | 2360 | 2360 | 2360 | 500 |
| 433 | 20250514 | 121200 | 1160163593 | 2360 | 2360 | 2360 | 2360 | 0 |
| 434 | 20250514 | 121100 | 1160163593 | 2360 | 2360 | 2360 | 2360 | 0 |
| 435 | 20250514 | 121000 | 1160163593 | 2360 | 2360 | 2360 | 2355 | 160 |
| 436 | 20250514 | 120900 | 1159786093 | 2360 | 2360 | 2360 | 2360 | 0 |
| 437 | 20250514 | 120800 | 1159786093 | 2360 | 2360 | 2360 | 2360 | 60 |
| 438 | 20250514 | 120700 | 1159644493 | 2360 | 2355 | 2365 | 2350 | 9774 |
| 439 | 20250514 | 120600 | 1136630643 | 2355 | 2365 | 2370 | 2355 | 15668 |
| 440 | 20250514 | 120500 | 1099684388 | 2370 | 2370 | 2370 | 2370 | 51 |
| 441 | 20250514 | 120400 | 1099563518 | 2370 | 2370 | 2370 | 2370 | 27 |
| 442 | 20250514 | 120300 | 1099499528 | 2370 | 2370 | 2370 | 2370 | 2 |
| 443 | 20250514 | 120200 | 1099494788 | 2360 | 2360 | 2360 | 2360 | 200 |
| 444 | 20250514 | 120100 | 1099022788 | 2360 | 2360 | 2360 | 2360 | 187 |
| 445 | 20250514 | 120000 | 1098581468 | 2370 | 2370 | 2370 | 2370 | 1 |
| 446 | 20250514 | 115900 | 1098579098 | 2365 | 2360 | 2365 | 2360 | 2178 |
| 447 | 20250514 | 115800 | 1093428478 | 2365 | 2365 | 2365 | 2365 | 1 |
| 448 | 20250514 | 115700 | 1093426113 | 2360 | 2360 | 2360 | 2360 | 30 |
| 449 | 20250514 | 115600 | 1093355313 | 2365 | 2360 | 2365 | 2360 | 579 |
| 450 | 20250514 | 115500 | 1091988868 | 2360 | 2360 | 2360 | 2360 | 1 |
| 451 | 20250514 | 115400 | 1091986508 | 2355 | 2360 | 2360 | 2355 | 1497 |
| 452 | 20250514 | 115300 | 1088455788 | 2360 | 2360 | 2360 | 2355 | 1358 |
| 453 | 20250514 | 115200 | 1085250963 | 2360 | 2360 | 2360 | 2360 | 40 |
| 454 | 20250514 | 115100 | 1085156563 | 2355 | 2360 | 2360 | 2355 | 215 |
| 455 | 20250514 | 115000 | 1084650223 | 2365 | 2365 | 2365 | 2365 | 4 |
| 456 | 20250514 | 114900 | 1084640763 | 2365 | 2355 | 2365 | 2355 | 31 |
| 457 | 20250514 | 114800 | 1084567748 | 2365 | 2355 | 2365 | 2355 | 589 |
| 458 | 20250514 | 114700 | 1083180643 | 2355 | 2360 | 2365 | 2355 | 52 |
| 459 | 20250514 | 114600 | 1083058168 | 2355 | 2360 | 2360 | 2355 | 8278 |
| 460 | 20250514 | 114500 | 1063554478 | 2360 | 2360 | 2360 | 2360 | 647 |
| 461 | 20250514 | 114400 | 1062027558 | 2365 | 2365 | 2365 | 2365 | 10 |
| 462 | 20250514 | 114300 | 1062003908 | 2365 | 2365 | 2365 | 2365 | 20 |
| 463 | 20250514 | 114200 | 1061956608 | 2370 | 2370 | 2370 | 2370 | 0 |
| 464 | 20250514 | 114100 | 1061956608 | 2370 | 2370 | 2370 | 2370 | 0 |
| 465 | 20250514 | 114000 | 1061956608 | 2370 | 2370 | 2370 | 2370 | 0 |
| 466 | 20250514 | 113900 | 1061956608 | 2370 | 2370 | 2370 | 2370 | 0 |
| 467 | 20250514 | 113800 | 1061956608 | 2370 | 2360 | 2370 | 2355 | 9144 |
| 468 | 20250514 | 113700 | 1040388257 | 2360 | 2360 | 2360 | 2360 | 1 |
| 469 | 20250514 | 113600 | 1040385897 | 2370 | 2370 | 2370 | 2370 | 629 |
| 470 | 20250514 | 113500 | 1038895167 | 2370 | 2370 | 2370 | 2370 | 10 |
| 471 | 20250514 | 113400 | 1038871467 | 2370 | 2365 | 2370 | 2360 | 3737 |
| 472 | 20250514 | 113300 | 1030042832 | 2370 | 2370 | 2370 | 2370 | 1 |
| 473 | 20250514 | 113200 | 1030040462 | 2370 | 2370 | 2370 | 2370 | 1 |
| 474 | 20250514 | 113100 | 1030038092 | 2365 | 2375 | 2375 | 2365 | 3588 |
| 475 | 20250514 | 113000 | 1021543822 | 2375 | 2375 | 2375 | 2370 | 37 |
| 476 | 20250514 | 112900 | 1021456122 | 2375 | 2370 | 2375 | 2370 | 2885 |
| 477 | 20250514 | 112800 | 1014614752 | 2375 | 2370 | 2375 | 2370 | 552 |
| 478 | 20250514 | 112700 | 1013306507 | 2375 | 2375 | 2375 | 2375 | 21 |
| 479 | 20250514 | 112600 | 1013256632 | 2370 | 2370 | 2370 | 2370 | 55 |
| 480 | 20250514 | 112500 | 1013126282 | 2380 | 2380 | 2380 | 2380 | 5 |
| 481 | 20250514 | 112400 | 1013114382 | 2380 | 2370 | 2380 | 2370 | 4608 |
| 482 | 20250514 | 112300 | 1002193342 | 2380 | 2380 | 2380 | 2380 | 0 |
| 483 | 20250514 | 112200 | 1002193342 | 2380 | 2375 | 2380 | 2375 | 683 |
| 484 | 20250514 | 112100 | 1000571187 | 2380 | 2370 | 2380 | 2370 | 708 |
| 485 | 20250514 | 112000 | 998892377 | 2375 | 2375 | 2375 | 2375 | 200 |
| 486 | 20250514 | 111900 | 998417377 | 2375 | 2375 | 2375 | 2375 | 0 |
| 487 | 20250514 | 111800 | 998417377 | 2375 | 2375 | 2375 | 2375 | 1 |
| 488 | 20250514 | 111700 | 998415002 | 2370 | 2375 | 2375 | 2370 | 535 |
| 489 | 20250514 | 111600 | 997146777 | 2375 | 2372 | 2375 | 2370 | 144 |
| 490 | 20250514 | 111500 | 996805393 | 2375 | 2375 | 2375 | 2375 | 0 |
| 491 | 20250514 | 111400 | 996805393 | 2375 | 2375 | 2375 | 2370 | 67 |
| 492 | 20250514 | 111300 | 996646328 | 2375 | 2375 | 2375 | 2375 | 0 |
| 493 | 20250514 | 111200 | 996646328 | 2375 | 2375 | 2375 | 2375 | 3100 |
| 494 | 20250514 | 111100 | 989283828 | 2375 | 2375 | 2375 | 2375 | 0 |
| 495 | 20250514 | 111000 | 989283828 | 2375 | 2375 | 2375 | 2375 | 1179 |
| 496 | 20250514 | 110900 | 986483703 | 2375 | 2375 | 2380 | 2375 | 551 |
| 497 | 20250514 | 110800 | 985175073 | 2380 | 2380 | 2380 | 2380 | 0 |
| 498 | 20250514 | 110700 | 985175073 | 2380 | 2380 | 2380 | 2380 | 4 |
| 499 | 20250514 | 110600 | 985165553 | 2380 | 2380 | 2380 | 2380 | 3102 |
| 500 | 20250514 | 110500 | 977782793 | 2380 | 2380 | 2380 | 2380 | 0 |
| 501 | 20250514 | 110400 | 977782793 | 2380 | 2380 | 2380 | 2380 | 700 |
| 502 | 20250514 | 110300 | 976116793 | 2380 | 2380 | 2380 | 2380 | 0 |
| 503 | 20250514 | 110200 | 976116793 | 2380 | 2380 | 2380 | 2380 | 1 |
| 504 | 20250514 | 110100 | 976114413 | 2375 | 2375 | 2375 | 2375 | 1 |
| 505 | 20250514 | 110000 | 976112038 | 2380 | 2375 | 2380 | 2375 | 12491 |
| 506 | 20250514 | 105900 | 946445908 | 2370 | 2375 | 2380 | 2370 | 3522 |
| 507 | 20250514 | 105800 | 938091013 | 2380 | 2375 | 2380 | 2375 | 242 |
| 508 | 20250514 | 105700 | 937516233 | 2375 | 2375 | 2375 | 2375 | 14 |
| 509 | 20250514 | 105600 | 937482983 | 2380 | 2380 | 2380 | 2380 | 101 |
| 510 | 20250514 | 105500 | 937242603 | 2370 | 2370 | 2375 | 2370 | 3661 |
| 511 | 20250514 | 105400 | 928558833 | 2380 | 2370 | 2380 | 2370 | 953 |
| 512 | 20250514 | 105300 | 926300213 | 2370 | 2380 | 2380 | 2370 | 3 |
| 513 | 20250514 | 105200 | 926293093 | 2370 | 2370 | 2375 | 2370 | 1465 |
| 514 | 20250514 | 105100 | 922817223 | 2370 | 2370 | 2370 | 2370 | 0 |
| 515 | 20250514 | 105000 | 922817223 | 2370 | 2370 | 2370 | 2370 | 0 |
| 516 | 20250514 | 104900 | 922817223 | 2370 | 2370 | 2370 | 2370 | 72 |
| 517 | 20250514 | 104800 | 922646583 | 2375 | 2375 | 2375 | 2375 | 0 |
| 518 | 20250514 | 104700 | 922646583 | 2375 | 2370 | 2375 | 2370 | 501 |
| 519 | 20250514 | 104600 | 921459208 | 2375 | 2375 | 2375 | 2375 | 0 |
| 520 | 20250514 | 104500 | 921459208 | 2375 | 2370 | 2375 | 2370 | 4 |
| 521 | 20250514 | 104400 | 921449718 | 2370 | 2375 | 2375 | 2370 | 179 |
| 522 | 20250514 | 104300 | 921025443 | 2375 | 2375 | 2375 | 2375 | 0 |
| 523 | 20250514 | 104200 | 921025443 | 2375 | 2375 | 2375 | 2375 | 0 |
| 524 | 20250514 | 104100 | 921025443 | 2375 | 2370 | 2375 | 2370 | 55 |
| 525 | 20250514 | 104000 | 920895073 | 2370 | 2370 | 2370 | 2370 | 2 |
| 526 | 20250514 | 103900 | 920890333 | 2375 | 2365 | 2375 | 2365 | 15 |
| 527 | 20250514 | 103800 | 920854828 | 2365 | 2370 | 2375 | 2365 | 106 |
| 528 | 20250514 | 103700 | 920603628 | 2380 | 2385 | 2385 | 2370 | 1093 |
| 529 | 20250514 | 103600 | 918013193 | 2375 | 2370 | 2390 | 2370 | 9286 |
| 530 | 20250514 | 103500 | 895908523 | 2370 | 2360 | 2370 | 2360 | 207 |
| 531 | 20250514 | 103400 | 895419993 | 2370 | 2360 | 2370 | 2360 | 539 |
| 532 | 20250514 | 103300 | 894145933 | 2370 | 2370 | 2370 | 2370 | 70 |
| 533 | 20250514 | 103200 | 893980033 | 2370 | 2365 | 2370 | 2360 | 642 |
| 534 | 20250514 | 103100 | 892461708 | 2365 | 2365 | 2365 | 2365 | 1500 |
| 535 | 20250514 | 103000 | 888914208 | 2370 | 2370 | 2370 | 2370 | 743 |
| 536 | 20250514 | 102900 | 887153298 | 2375 | 2375 | 2375 | 2375 | 0 |
| 537 | 20250514 | 102800 | 887153298 | 2375 | 2370 | 2375 | 2370 | 113 |
| 538 | 20250514 | 102700 | 886885478 | 2375 | 2375 | 2375 | 2375 | 0 |
| 539 | 20250514 | 102600 | 886885478 | 2375 | 2375 | 2375 | 2375 | 0 |
| 540 | 20250514 | 102500 | 886885478 | 2375 | 2375 | 2375 | 2375 | 205 |
| 541 | 20250514 | 102400 | 886398603 | 2375 | 2370 | 2375 | 2370 | 2977 |
| 542 | 20250514 | 102300 | 879340278 | 2360 | 2370 | 2370 | 2360 | 4319 |
| 543 | 20250514 | 102200 | 869147218 | 2370 | 2370 | 2370 | 2370 | 2 |
| 544 | 20250514 | 102100 | 869142478 | 2360 | 2365 | 2365 | 2360 | 4750 |
| 545 | 20250514 | 102000 | 857927428 | 2365 | 2365 | 2365 | 2365 | 148 |
| 546 | 20250514 | 101900 | 857577408 | 2370 | 2370 | 2370 | 2360 | 136 |
| 547 | 20250514 | 101800 | 857255748 | 2375 | 2370 | 2375 | 2370 | 3065 |
| 548 | 20250514 | 101700 | 849991693 | 2370 | 2357 | 2370 | 2355 | 10720 |
| 549 | 20250514 | 101600 | 824717843 | 2355 | 2357 | 2357 | 2355 | 220 |
| 550 | 20250514 | 101500 | 824199741 | 2357 | 2355 | 2360 | 2355 | 3007 |
| 551 | 20250514 | 101400 | 817118240 | 2360 | 2360 | 2360 | 2360 | 280 |
| 552 | 20250514 | 101300 | 816457440 | 2365 | 2360 | 2365 | 2360 | 593 |
| 553 | 20250514 | 101200 | 815057955 | 2360 | 2365 | 2365 | 2360 | 359 |
| 554 | 20250514 | 101100 | 814210680 | 2370 | 2370 | 2370 | 2370 | 0 |
| 555 | 20250514 | 101000 | 814210680 | 2370 | 2360 | 2370 | 2355 | 9925 |
| 556 | 20250514 | 100900 | 790826875 | 2370 | 2360 | 2370 | 2360 | 2646 |
| 557 | 20250514 | 100800 | 784581645 | 2360 | 2365 | 2365 | 2360 | 1633 |
| 558 | 20250514 | 100700 | 780726865 | 2360 | 2365 | 2370 | 2360 | 4888 |
| 559 | 20250514 | 100600 | 769184215 | 2375 | 2375 | 2375 | 2375 | 1 |
| 560 | 20250514 | 100500 | 769181840 | 2375 | 2375 | 2375 | 2375 | 2 |
| 561 | 20250514 | 100400 | 769177090 | 2365 | 2365 | 2365 | 2365 | 24 |
| 562 | 20250514 | 100300 | 769120330 | 2375 | 2375 | 2375 | 2375 | 3 |
| 563 | 20250514 | 100200 | 769113205 | 2365 | 2365 | 2365 | 2365 | 24 |
| 564 | 20250514 | 100100 | 769056445 | 2375 | 2370 | 2375 | 2370 | 19 |
| 565 | 20250514 | 100000 | 769011370 | 2370 | 2365 | 2370 | 2365 | 3 |
| 566 | 20250514 | 095900 | 769004270 | 2360 | 2370 | 2375 | 2360 | 6019 |
| 567 | 20250514 | 095800 | 754773380 | 2370 | 2370 | 2370 | 2370 | 322 |
| 568 | 20250514 | 095700 | 754010240 | 2370 | 2375 | 2375 | 2370 | 1693 |
| 569 | 20250514 | 095600 | 749997805 | 2375 | 2375 | 2375 | 2375 | 3 |
| 570 | 20250514 | 095500 | 749990680 | 2370 | 2370 | 2375 | 2365 | 5091 |
| 571 | 20250514 | 095400 | 737925240 | 2365 | 2365 | 2365 | 2365 | 1014 |
| 572 | 20250514 | 095300 | 735527130 | 2370 | 2375 | 2375 | 2370 | 5665 |
| 573 | 20250514 | 095200 | 722087755 | 2380 | 2375 | 2380 | 2375 | 14 |
| 574 | 20250514 | 095100 | 722054445 | 2380 | 2370 | 2385 | 2370 | 7930 |
| 575 | 20250514 | 095000 | 703207065 | 2370 | 2370 | 2370 | 2365 | 4876 |
| 576 | 20250514 | 094900 | 691654840 | 2370 | 2375 | 2375 | 2370 | 636 |
| 577 | 20250514 | 094800 | 690145020 | 2375 | 2375 | 2375 | 2375 | 49 |
| 578 | 20250514 | 094700 | 690028645 | 2375 | 2375 | 2375 | 2370 | 447 |
| 579 | 20250514 | 094600 | 688967480 | 2375 | 2380 | 2380 | 2375 | 451 |
| 580 | 20250514 | 094500 | 687896350 | 2380 | 2380 | 2380 | 2370 | 2050 |
| 581 | 20250514 | 094400 | 683037360 | 2380 | 2380 | 2380 | 2375 | 447 |
| 582 | 20250514 | 094300 | 681975610 | 2380 | 2370 | 2380 | 2370 | 61 |
| 583 | 20250514 | 094200 | 681831030 | 2380 | 2380 | 2380 | 2375 | 7805 |
| 584 | 20250514 | 094100 | 663292050 | 2385 | 2380 | 2385 | 2380 | 201 |
| 585 | 20250514 | 094000 | 662813665 | 2380 | 2380 | 2385 | 2375 | 8668 |
| 586 | 20250514 | 093900 | 642184120 | 2380 | 2380 | 2380 | 2375 | 582 |
| 587 | 20250514 | 093800 | 640800620 | 2380 | 2380 | 2380 | 2380 | 6 |
| 588 | 20250514 | 093700 | 640786340 | 2380 | 2375 | 2380 | 2375 | 1044 |
| 589 | 20250514 | 093600 | 638303620 | 2380 | 2380 | 2380 | 2380 | 1387 |
| 590 | 20250514 | 093500 | 635002560 | 2375 | 2380 | 2380 | 2375 | 2081 |
| 591 | 20250514 | 093400 | 630051570 | 2380 | 2380 | 2380 | 2375 | 3123 |
| 592 | 20250514 | 093300 | 622627440 | 2375 | 2380 | 2380 | 2375 | 203 |
| 593 | 20250514 | 093200 | 622144965 | 2380 | 2380 | 2380 | 2380 | 200 |
| 594 | 20250514 | 093100 | 621668965 | 2375 | 2365 | 2375 | 2365 | 6799 |
| 595 | 20250514 | 093000 | 605535250 | 2365 | 2370 | 2375 | 2365 | 1995 |
| 596 | 20250514 | 092900 | 600817055 | 2365 | 2365 | 2370 | 2365 | 2269 |
| 597 | 20250514 | 092800 | 595449050 | 2370 | 2370 | 2370 | 2370 | 4399 |
| 598 | 20250514 | 092700 | 585023420 | 2365 | 2370 | 2370 | 2365 | 1593 |
| 599 | 20250514 | 092600 | 581248520 | 2370 | 2370 | 2370 | 2370 | 200 |
| 600 | 20250514 | 092500 | 580774520 | 2375 | 2375 | 2375 | 2375 | 221 |
| 601 | 20250514 | 092400 | 580249645 | 2370 | 2370 | 2370 | 2370 | 500 |
| 602 | 20250514 | 092300 | 579064645 | 2370 | 2370 | 2370 | 2370 | 1262 |
| 603 | 20250514 | 092200 | 576073705 | 2375 | 2375 | 2380 | 2370 | 910 |
| 604 | 20250514 | 092100 | 573912500 | 2380 | 2375 | 2380 | 2370 | 922 |
| 605 | 20250514 | 092000 | 571724280 | 2375 | 2380 | 2380 | 2375 | 396 |
| 606 | 20250514 | 091900 | 570783415 | 2375 | 2375 | 2375 | 2375 | 668 |
| 607 | 20250514 | 091800 | 569196915 | 2375 | 2380 | 2385 | 2375 | 4446 |
| 608 | 20250514 | 091700 | 558622645 | 2380 | 2380 | 2380 | 2380 | 640 |
| 609 | 20250514 | 091600 | 557099445 | 2385 | 2385 | 2385 | 2375 | 2426 |
| 610 | 20250514 | 091500 | 551317065 | 2380 | 2385 | 2385 | 2370 | 9028 |
| 611 | 20250514 | 091400 | 529859035 | 2385 | 2385 | 2385 | 2380 | 118 |
| 612 | 20250514 | 091300 | 529577630 | 2390 | 2365 | 2390 | 2365 | 14467 |
| 613 | 20250514 | 091200 | 495238495 | 2375 | 2375 | 2375 | 2365 | 13397 |
| 614 | 20250514 | 091100 | 463432420 | 2380 | 2380 | 2380 | 2380 | 4041 |
| 615 | 20250514 | 091000 | 453814840 | 2390 | 2385 | 2390 | 2380 | 872 |
| 616 | 20250514 | 090900 | 451735120 | 2385 | 2375 | 2385 | 2370 | 6026 |
| 617 | 20250514 | 090800 | 437388060 | 2375 | 2382 | 2385 | 2375 | 9619 |
| 618 | 20250514 | 090700 | 414505204 | 2385 | 2385 | 2385 | 2380 | 3090 |
| 619 | 20250514 | 090600 | 407147705 | 2385 | 2380 | 2385 | 2380 | 6033 |
| 620 | 20250514 | 090500 | 392788090 | 2380 | 2400 | 2400 | 2380 | 16201 |
| 621 | 20250514 | 090400 | 354063990 | 2395 | 2390 | 2395 | 2380 | 17042 |
| 622 | 20250514 | 090300 | 313401800 | 2390 | 2390 | 2395 | 2380 | 2952 |
| 623 | 20250514 | 090200 | 306346785 | 2390 | 2380 | 2390 | 2380 | 6539 |
| 624 | 20250514 | 090100 | 290727385 | 2390 | 2410 | 2410 | 2375 | 42060 |
| 625 | 20250514 | 090000 | 190172755 | 2400 | 2430 | 2435 | 2380 | 77088 |