30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250515 | 192200 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 5122 |
| 3 | 20250515 | 192100 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 4 | 20250515 | 192000 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 5 | 20250515 | 191900 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 6 | 20250515 | 191800 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 7 | 20250515 | 191700 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 8 | 20250515 | 191600 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 9 | 20250515 | 191500 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 10 | 20250515 | 191400 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 11 | 20250515 | 191300 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 12 | 20250515 | 191200 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 13 | 20250515 | 191100 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 14 | 20250515 | 191000 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 15 | 20250515 | 190900 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 16 | 20250515 | 190800 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 17 | 20250515 | 190700 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 18 | 20250515 | 190600 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 19 | 20250515 | 190500 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 20 | 20250515 | 190400 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 21 | 20250515 | 190300 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 22 | 20250515 | 190200 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 23 | 20250515 | 190100 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 24 | 20250515 | 190000 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 25 | 20250515 | 185900 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 26 | 20250515 | 185800 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 27 | 20250515 | 185700 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 28 | 20250515 | 185600 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 29 | 20250515 | 185500 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 30 | 20250515 | 185400 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 31 | 20250515 | 185300 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 32 | 20250515 | 185200 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 5122 |
| 33 | 20250515 | 185100 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 34 | 20250515 | 185000 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 35 | 20250515 | 184900 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 36 | 20250515 | 184800 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 37 | 20250515 | 184700 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 38 | 20250515 | 184600 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 39 | 20250515 | 184500 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 40 | 20250515 | 184400 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 41 | 20250515 | 184300 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 42 | 20250515 | 184200 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 43 | 20250515 | 184100 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 44 | 20250515 | 184000 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 45 | 20250515 | 183900 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 46 | 20250515 | 183800 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 47 | 20250515 | 183700 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 48 | 20250515 | 183600 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 49 | 20250515 | 183500 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 50 | 20250515 | 183400 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 51 | 20250515 | 183300 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 52 | 20250515 | 183200 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 53 | 20250515 | 183100 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 54 | 20250515 | 183000 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 55 | 20250515 | 182900 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 56 | 20250515 | 182800 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 57 | 20250515 | 182700 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 58 | 20250515 | 182600 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 59 | 20250515 | 182500 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 60 | 20250515 | 182400 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 61 | 20250515 | 182300 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 62 | 20250515 | 182200 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 5122 |
| 63 | 20250515 | 182100 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 64 | 20250515 | 182000 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 65 | 20250515 | 181900 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 66 | 20250515 | 181800 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 67 | 20250515 | 181700 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 68 | 20250515 | 181600 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 69 | 20250515 | 181500 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 70 | 20250515 | 181400 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 71 | 20250515 | 181300 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 72 | 20250515 | 181200 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 73 | 20250515 | 181100 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 74 | 20250515 | 181000 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 75 | 20250515 | 180900 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 76 | 20250515 | 180800 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 77 | 20250515 | 180700 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 78 | 20250515 | 180600 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 79 | 20250515 | 180500 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 80 | 20250515 | 180400 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 81 | 20250515 | 180300 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 82 | 20250515 | 180200 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 83 | 20250515 | 180100 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 84 | 20250515 | 180000 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 85 | 20250515 | 175900 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 86 | 20250515 | 175800 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 87 | 20250515 | 175700 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 88 | 20250515 | 175600 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 89 | 20250515 | 175500 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 90 | 20250515 | 175400 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 91 | 20250515 | 175300 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 92 | 20250515 | 175200 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 5122 |
| 93 | 20250515 | 175100 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 94 | 20250515 | 175000 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 95 | 20250515 | 174900 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 96 | 20250515 | 174800 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 97 | 20250515 | 174700 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 98 | 20250515 | 174600 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 99 | 20250515 | 174500 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 100 | 20250515 | 174400 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 101 | 20250515 | 174300 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 102 | 20250515 | 174200 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 103 | 20250515 | 174100 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 104 | 20250515 | 174000 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 105 | 20250515 | 173900 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 106 | 20250515 | 173800 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 107 | 20250515 | 173700 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 108 | 20250515 | 173600 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 109 | 20250515 | 173500 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 110 | 20250515 | 173400 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 111 | 20250515 | 173300 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 112 | 20250515 | 173200 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 113 | 20250515 | 173100 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 114 | 20250515 | 173000 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 115 | 20250515 | 172900 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 116 | 20250515 | 172800 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 117 | 20250515 | 172700 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 118 | 20250515 | 172600 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 119 | 20250515 | 172500 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 120 | 20250515 | 172400 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 121 | 20250515 | 172300 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 122 | 20250515 | 172200 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 5122 |
| 123 | 20250515 | 172100 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 124 | 20250515 | 172000 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 125 | 20250515 | 171900 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 126 | 20250515 | 171800 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 127 | 20250515 | 171700 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 128 | 20250515 | 171600 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 129 | 20250515 | 171500 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 130 | 20250515 | 171400 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 131 | 20250515 | 171300 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 132 | 20250515 | 171200 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 133 | 20250515 | 171100 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 134 | 20250515 | 171000 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 135 | 20250515 | 170900 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 136 | 20250515 | 170800 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 137 | 20250515 | 170700 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 138 | 20250515 | 170600 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 139 | 20250515 | 170500 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 140 | 20250515 | 170400 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 141 | 20250515 | 170300 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 142 | 20250515 | 170200 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 143 | 20250515 | 170100 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 144 | 20250515 | 170000 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 145 | 20250515 | 165900 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 146 | 20250515 | 165800 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 147 | 20250515 | 165700 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 148 | 20250515 | 165600 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 149 | 20250515 | 165500 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 150 | 20250515 | 165400 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 151 | 20250515 | 165300 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 152 | 20250515 | 165200 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 5122 |
| 153 | 20250515 | 165100 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 154 | 20250515 | 165000 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 155 | 20250515 | 164900 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 156 | 20250515 | 164800 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 157 | 20250515 | 164700 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 158 | 20250515 | 164600 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 159 | 20250515 | 164500 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 160 | 20250515 | 164400 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 161 | 20250515 | 164300 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 162 | 20250515 | 164200 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 163 | 20250515 | 164100 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 164 | 20250515 | 164000 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 165 | 20250515 | 163900 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 166 | 20250515 | 163800 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 167 | 20250515 | 163700 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 168 | 20250515 | 163600 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 169 | 20250515 | 163500 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 170 | 20250515 | 163400 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 171 | 20250515 | 163300 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 172 | 20250515 | 163200 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 173 | 20250515 | 163100 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 174 | 20250515 | 163000 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 175 | 20250515 | 162900 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 176 | 20250515 | 162800 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 177 | 20250515 | 162700 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 178 | 20250515 | 162600 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 179 | 20250515 | 162500 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 180 | 20250515 | 162400 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 181 | 20250515 | 162300 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 182 | 20250515 | 162200 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 5122 |
| 183 | 20250515 | 162100 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 184 | 20250515 | 162000 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 185 | 20250515 | 161900 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 186 | 20250515 | 161800 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 187 | 20250515 | 161700 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 188 | 20250515 | 161600 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 189 | 20250515 | 161500 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 190 | 20250515 | 161400 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 191 | 20250515 | 161300 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 192 | 20250515 | 161200 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 193 | 20250515 | 161100 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 194 | 20250515 | 161000 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 195 | 20250515 | 160900 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 196 | 20250515 | 160800 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 197 | 20250515 | 160700 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 198 | 20250515 | 160600 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 199 | 20250515 | 160500 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 200 | 20250515 | 160400 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 201 | 20250515 | 160300 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 202 | 20250515 | 160200 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 203 | 20250515 | 160100 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 204 | 20250515 | 160000 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 205 | 20250515 | 155900 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 206 | 20250515 | 155800 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 207 | 20250515 | 155700 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 208 | 20250515 | 155600 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 209 | 20250515 | 155500 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 210 | 20250515 | 155400 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 211 | 20250515 | 155300 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 212 | 20250515 | 155200 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 5122 |
| 213 | 20250515 | 155100 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 214 | 20250515 | 155000 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 215 | 20250515 | 154900 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 216 | 20250515 | 154800 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 217 | 20250515 | 154700 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 218 | 20250515 | 154600 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 219 | 20250515 | 154500 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 220 | 20250515 | 154400 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 221 | 20250515 | 154300 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 222 | 20250515 | 154200 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 223 | 20250515 | 154100 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 224 | 20250515 | 154000 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 225 | 20250515 | 153900 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 226 | 20250515 | 153800 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 227 | 20250515 | 153700 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 228 | 20250515 | 153600 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 229 | 20250515 | 153500 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 230 | 20250515 | 153400 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 231 | 20250515 | 153300 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 232 | 20250515 | 153200 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 233 | 20250515 | 153100 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 0 |
| 234 | 20250515 | 153000 | 1305025562 | 2285 | 2285 | 2285 | 2285 | 5122 |
| 235 | 20250515 | 152900 | 1293321792 | 2290 | 2290 | 2290 | 2290 | 0 |
| 236 | 20250515 | 152800 | 1293321792 | 2290 | 2290 | 2290 | 2290 | 0 |
| 237 | 20250515 | 152700 | 1293321792 | 2290 | 2290 | 2290 | 2290 | 0 |
| 238 | 20250515 | 152600 | 1293321792 | 2290 | 2290 | 2290 | 2290 | 0 |
| 239 | 20250515 | 152500 | 1293321792 | 2290 | 2290 | 2290 | 2290 | 0 |
| 240 | 20250515 | 152400 | 1293321792 | 2290 | 2290 | 2290 | 2290 | 0 |
| 241 | 20250515 | 152300 | 1293321792 | 2290 | 2290 | 2290 | 2290 | 0 |
| 242 | 20250515 | 152200 | 1293321792 | 2290 | 2290 | 2290 | 2290 | 0 |
| 243 | 20250515 | 152100 | 1293321792 | 2290 | 2290 | 2290 | 2290 | 0 |
| 244 | 20250515 | 152000 | 1293321792 | 2290 | 2290 | 2290 | 2290 | 0 |
| 245 | 20250515 | 151900 | 1293321792 | 2290 | 2285 | 2290 | 2285 | 401 |
| 246 | 20250515 | 151800 | 1292405502 | 2290 | 2290 | 2290 | 2290 | 0 |
| 247 | 20250515 | 151700 | 1292405502 | 2290 | 2290 | 2290 | 2290 | 1417 |
| 248 | 20250515 | 151600 | 1289160572 | 2295 | 2295 | 2295 | 2295 | 100 |
| 249 | 20250515 | 151500 | 1288931072 | 2295 | 2295 | 2295 | 2295 | 0 |
| 250 | 20250515 | 151400 | 1288931072 | 2295 | 2290 | 2295 | 2290 | 2695 |
| 251 | 20250515 | 151300 | 1282750107 | 2290 | 2285 | 2290 | 2285 | 2484 |
| 252 | 20250515 | 151200 | 1277071302 | 2285 | 2285 | 2285 | 2285 | 212 |
| 253 | 20250515 | 151100 | 1276586882 | 2285 | 2290 | 2290 | 2285 | 98 |
| 254 | 20250515 | 151000 | 1276362512 | 2275 | 2280 | 2290 | 2275 | 5802 |
| 255 | 20250515 | 150900 | 1263156537 | 2290 | 2290 | 2290 | 2280 | 625 |
| 256 | 20250515 | 150800 | 1261730527 | 2285 | 2285 | 2285 | 2285 | 3516 |
| 257 | 20250515 | 150700 | 1253696467 | 2285 | 2285 | 2285 | 2285 | 607 |
| 258 | 20250515 | 150600 | 1252309472 | 2285 | 2280 | 2285 | 2280 | 2403 |
| 259 | 20250515 | 150500 | 1246830617 | 2285 | 2280 | 2285 | 2280 | 501 |
| 260 | 20250515 | 150400 | 1245688332 | 2280 | 2280 | 2280 | 2280 | 8 |
| 261 | 20250515 | 150300 | 1245670092 | 2285 | 2285 | 2285 | 2285 | 2 |
| 262 | 20250515 | 150200 | 1245665522 | 2290 | 2290 | 2290 | 2290 | 1 |
| 263 | 20250515 | 150100 | 1245663232 | 2280 | 2285 | 2290 | 2280 | 6 |
| 264 | 20250515 | 150000 | 1245649527 | 2280 | 2280 | 2280 | 2280 | 5935 |
| 265 | 20250515 | 145900 | 1232117727 | 2285 | 2290 | 2290 | 2285 | 11178 |
| 266 | 20250515 | 145800 | 1206575992 | 2285 | 2290 | 2290 | 2285 | 501 |
| 267 | 20250515 | 145700 | 1205431202 | 2285 | 2290 | 2295 | 2285 | 1802 |
| 268 | 20250515 | 145600 | 1201308617 | 2295 | 2295 | 2295 | 2295 | 0 |
| 269 | 20250515 | 145500 | 1201308617 | 2295 | 2295 | 2295 | 2290 | 2015 |
| 270 | 20250515 | 145400 | 1196692487 | 2295 | 2290 | 2295 | 2290 | 8540 |
| 271 | 20250515 | 145300 | 1177134222 | 2285 | 2290 | 2290 | 2285 | 105 |
| 272 | 20250515 | 145200 | 1176894272 | 2295 | 2295 | 2295 | 2295 | 510 |
| 273 | 20250515 | 145100 | 1175723822 | 2295 | 2295 | 2295 | 2295 | 604 |
| 274 | 20250515 | 145000 | 1174337642 | 2285 | 2290 | 2300 | 2285 | 2998 |
| 275 | 20250515 | 144900 | 1167471842 | 2290 | 2300 | 2305 | 2290 | 3402 |
| 276 | 20250515 | 144800 | 1159673472 | 2300 | 2295 | 2300 | 2295 | 4761 |
| 277 | 20250515 | 144700 | 1148745422 | 2295 | 2295 | 2295 | 2295 | 8356 |
| 278 | 20250515 | 144600 | 1129568402 | 2295 | 2295 | 2295 | 2295 | 30 |
| 279 | 20250515 | 144500 | 1129499552 | 2305 | 2305 | 2305 | 2305 | 0 |
| 280 | 20250515 | 144400 | 1129499552 | 2305 | 2305 | 2305 | 2295 | 1753 |
| 281 | 20250515 | 144300 | 1125468467 | 2305 | 2300 | 2305 | 2300 | 4212 |
| 282 | 20250515 | 144200 | 1115766367 | 2300 | 2295 | 2300 | 2295 | 1234 |
| 283 | 20250515 | 144100 | 1112929167 | 2300 | 2295 | 2300 | 2295 | 458 |
| 284 | 20250515 | 144000 | 1111878012 | 2295 | 2305 | 2305 | 2295 | 402 |
| 285 | 20250515 | 143900 | 1110955407 | 2305 | 2305 | 2305 | 2300 | 258 |
| 286 | 20250515 | 143800 | 1110361967 | 2305 | 2300 | 2305 | 2300 | 144 |
| 287 | 20250515 | 143700 | 1110030747 | 2305 | 2305 | 2305 | 2305 | 0 |
| 288 | 20250515 | 143600 | 1110030747 | 2305 | 2300 | 2305 | 2300 | 48 |
| 289 | 20250515 | 143500 | 1109920322 | 2295 | 2295 | 2295 | 2295 | 1879 |
| 290 | 20250515 | 143400 | 1105608017 | 2305 | 2300 | 2305 | 2300 | 491 |
| 291 | 20250515 | 143300 | 1104478662 | 2300 | 2290 | 2300 | 2290 | 60 |
| 292 | 20250515 | 143200 | 1104340672 | 2305 | 2305 | 2305 | 2305 | 7 |
| 293 | 20250515 | 143100 | 1104324537 | 2305 | 2300 | 2305 | 2300 | 1234 |
| 294 | 20250515 | 143000 | 1101486307 | 2300 | 2300 | 2300 | 2290 | 272 |
| 295 | 20250515 | 142900 | 1100861007 | 2300 | 2305 | 2305 | 2300 | 67 |
| 296 | 20250515 | 142800 | 1100706627 | 2300 | 2300 | 2300 | 2300 | 616 |
| 297 | 20250515 | 142700 | 1099289827 | 2300 | 2295 | 2300 | 2285 | 1062 |
| 298 | 20250515 | 142600 | 1096858732 | 2305 | 2305 | 2305 | 2300 | 106 |
| 299 | 20250515 | 142500 | 1096614852 | 2305 | 2305 | 2305 | 2295 | 2084 |
| 300 | 20250515 | 142400 | 1091822032 | 2305 | 2285 | 2305 | 2285 | 85 |
| 301 | 20250515 | 142300 | 1091627787 | 2305 | 2305 | 2310 | 2290 | 4143 |
| 302 | 20250515 | 142200 | 1082087487 | 2305 | 2295 | 2305 | 2295 | 711 |
| 303 | 20250515 | 142100 | 1080452177 | 2300 | 2295 | 2300 | 2295 | 3603 |
| 304 | 20250515 | 142000 | 1072169812 | 2295 | 2295 | 2295 | 2295 | 3 |
| 305 | 20250515 | 141900 | 1072162927 | 2285 | 2285 | 2285 | 2280 | 3287 |
| 306 | 20250515 | 141800 | 1064656172 | 2300 | 2290 | 2300 | 2290 | 4320 |
| 307 | 20250515 | 141700 | 1054749947 | 2290 | 2285 | 2290 | 2280 | 2005 |
| 308 | 20250515 | 141600 | 1050165692 | 2285 | 2285 | 2285 | 2285 | 201 |
| 309 | 20250515 | 141500 | 1049706407 | 2285 | 2285 | 2285 | 2285 | 0 |
| 310 | 20250515 | 141400 | 1049706407 | 2285 | 2285 | 2285 | 2285 | 466 |
| 311 | 20250515 | 141300 | 1048641597 | 2285 | 2285 | 2285 | 2285 | 1001 |
| 312 | 20250515 | 141200 | 1046354312 | 2290 | 2290 | 2290 | 2290 | 0 |
| 313 | 20250515 | 141100 | 1046354312 | 2290 | 2290 | 2290 | 2290 | 0 |
| 314 | 20250515 | 141000 | 1046354312 | 2290 | 2290 | 2290 | 2290 | 1 |
| 315 | 20250515 | 140900 | 1046352022 | 2290 | 2290 | 2290 | 2290 | 0 |
| 316 | 20250515 | 140800 | 1046352022 | 2290 | 2285 | 2290 | 2285 | 1051 |
| 317 | 20250515 | 140700 | 1043950482 | 2285 | 2280 | 2285 | 2280 | 529 |
| 318 | 20250515 | 140600 | 1042743862 | 2285 | 2285 | 2285 | 2280 | 32 |
| 319 | 20250515 | 140500 | 1042670892 | 2285 | 2280 | 2285 | 2280 | 44 |
| 320 | 20250515 | 140400 | 1042570567 | 2285 | 2285 | 2285 | 2285 | 0 |
| 321 | 20250515 | 140300 | 1042570567 | 2285 | 2280 | 2285 | 2280 | 132 |
| 322 | 20250515 | 140200 | 1042269602 | 2285 | 2285 | 2285 | 2285 | 96 |
| 323 | 20250515 | 140100 | 1042050242 | 2285 | 2285 | 2285 | 2285 | 4 |
| 324 | 20250515 | 140000 | 1042041102 | 2290 | 2280 | 2290 | 2280 | 221 |
| 325 | 20250515 | 135900 | 1041537207 | 2285 | 2285 | 2285 | 2285 | 0 |
| 326 | 20250515 | 135800 | 1041537207 | 2285 | 2285 | 2285 | 2285 | 0 |
| 327 | 20250515 | 135700 | 1041537207 | 2285 | 2285 | 2285 | 2285 | 0 |
| 328 | 20250515 | 135600 | 1041537207 | 2285 | 2285 | 2285 | 2275 | 3124 |
| 329 | 20250515 | 135500 | 1034429967 | 2275 | 2280 | 2280 | 2275 | 4500 |
| 330 | 20250515 | 135400 | 1024192072 | 2280 | 2280 | 2280 | 2280 | 500 |
| 331 | 20250515 | 135300 | 1023052072 | 2290 | 2290 | 2290 | 2290 | 1 |
| 332 | 20250515 | 135200 | 1023049782 | 2280 | 2285 | 2285 | 2280 | 10440 |
| 333 | 20250515 | 135100 | 999239087 | 2295 | 2290 | 2295 | 2290 | 397 |
| 334 | 20250515 | 135000 | 998329952 | 2290 | 2285 | 2290 | 2285 | 402 |
| 335 | 20250515 | 134900 | 997411372 | 2285 | 2285 | 2285 | 2285 | 1926 |
| 336 | 20250515 | 134800 | 993010462 | 2290 | 2295 | 2295 | 2285 | 2004 |
| 337 | 20250515 | 134700 | 988431302 | 2290 | 2295 | 2295 | 2290 | 2107 |
| 338 | 20250515 | 134600 | 983606252 | 2295 | 2295 | 2295 | 2295 | 57 |
| 339 | 20250515 | 134500 | 983475437 | 2300 | 2295 | 2300 | 2295 | 130 |
| 340 | 20250515 | 134400 | 983176442 | 2295 | 2300 | 2300 | 2295 | 2654 |
| 341 | 20250515 | 134300 | 977085262 | 2305 | 2305 | 2305 | 2305 | 0 |
| 342 | 20250515 | 134200 | 977085262 | 2305 | 2305 | 2305 | 2305 | 0 |
| 343 | 20250515 | 134100 | 977085262 | 2305 | 2305 | 2305 | 2305 | 0 |
| 344 | 20250515 | 134000 | 977085262 | 2305 | 2305 | 2305 | 2305 | 0 |
| 345 | 20250515 | 133900 | 977085262 | 2305 | 2305 | 2305 | 2305 | 0 |
| 346 | 20250515 | 133800 | 977085262 | 2305 | 2305 | 2305 | 2305 | 363 |
| 347 | 20250515 | 133700 | 976248547 | 2305 | 2295 | 2305 | 2295 | 3276 |
| 348 | 20250515 | 133600 | 968730107 | 2305 | 2305 | 2305 | 2300 | 210 |
| 349 | 20250515 | 133500 | 968246332 | 2305 | 2305 | 2305 | 2305 | 100 |
| 350 | 20250515 | 133400 | 968015832 | 2305 | 2305 | 2305 | 2305 | 1 |
| 351 | 20250515 | 133300 | 968013527 | 2300 | 2305 | 2305 | 2300 | 11569 |
| 352 | 20250515 | 133200 | 941404327 | 2305 | 2305 | 2305 | 2305 | 100 |
| 353 | 20250515 | 133100 | 941173827 | 2305 | 2300 | 2305 | 2300 | 571 |
| 354 | 20250515 | 133000 | 939860517 | 2305 | 2305 | 2305 | 2305 | 401 |
| 355 | 20250515 | 132900 | 938936212 | 2300 | 2300 | 2305 | 2300 | 932 |
| 356 | 20250515 | 132800 | 936792607 | 2305 | 2305 | 2305 | 2305 | 50 |
| 357 | 20250515 | 132700 | 936677357 | 2305 | 2305 | 2310 | 2305 | 144 |
| 358 | 20250515 | 132600 | 936345432 | 2305 | 2305 | 2305 | 2305 | 1700 |
| 359 | 20250515 | 132500 | 932426932 | 2300 | 2300 | 2300 | 2300 | 1670 |
| 360 | 20250515 | 132400 | 928585932 | 2300 | 2300 | 2300 | 2300 | 217 |
| 361 | 20250515 | 132300 | 928086832 | 2300 | 2300 | 2300 | 2300 | 153 |
| 362 | 20250515 | 132200 | 927734932 | 2295 | 2295 | 2295 | 2295 | 0 |
| 363 | 20250515 | 132100 | 927734932 | 2295 | 2295 | 2295 | 2295 | 352 |
| 364 | 20250515 | 132000 | 926927092 | 2295 | 2305 | 2305 | 2295 | 174 |
| 365 | 20250515 | 131900 | 926527712 | 2305 | 2305 | 2305 | 2305 | 0 |
| 366 | 20250515 | 131800 | 926527712 | 2305 | 2305 | 2305 | 2305 | 1 |
| 367 | 20250515 | 131700 | 926525407 | 2295 | 2305 | 2305 | 2295 | 11 |
| 368 | 20250515 | 131600 | 926500152 | 2305 | 2300 | 2305 | 2300 | 6 |
| 369 | 20250515 | 131500 | 926486347 | 2295 | 2300 | 2300 | 2295 | 1739 |
| 370 | 20250515 | 131400 | 922493522 | 2300 | 2295 | 2300 | 2295 | 102 |
| 371 | 20250515 | 131300 | 922258927 | 2300 | 2300 | 2300 | 2300 | 325 |
| 372 | 20250515 | 131200 | 921511427 | 2300 | 2300 | 2300 | 2300 | 3250 |
| 373 | 20250515 | 131100 | 914036427 | 2305 | 2305 | 2305 | 2305 | 0 |
| 374 | 20250515 | 131000 | 914036427 | 2305 | 2305 | 2305 | 2305 | 0 |
| 375 | 20250515 | 130900 | 914036427 | 2305 | 2305 | 2305 | 2305 | 0 |
| 376 | 20250515 | 130800 | 914036427 | 2305 | 2305 | 2305 | 2305 | 6 |
| 377 | 20250515 | 130700 | 914022597 | 2305 | 2305 | 2310 | 2305 | 633 |
| 378 | 20250515 | 130600 | 912563517 | 2295 | 2305 | 2310 | 2295 | 2011 |
| 379 | 20250515 | 130500 | 907928257 | 2305 | 2295 | 2305 | 2295 | 4 |
| 380 | 20250515 | 130400 | 907919067 | 2305 | 2295 | 2305 | 2295 | 22 |
| 381 | 20250515 | 130300 | 907868567 | 2295 | 2295 | 2295 | 2295 | 108 |
| 382 | 20250515 | 130200 | 907620707 | 2305 | 2305 | 2305 | 2295 | 1323 |
| 383 | 20250515 | 130100 | 904579412 | 2305 | 2305 | 2305 | 2305 | 50 |
| 384 | 20250515 | 130000 | 904464162 | 2305 | 2300 | 2305 | 2300 | 17 |
| 385 | 20250515 | 125900 | 904425057 | 2305 | 2300 | 2305 | 2300 | 1100 |
| 386 | 20250515 | 125800 | 901894807 | 2300 | 2300 | 2300 | 2300 | 2 |
| 387 | 20250515 | 125700 | 901890207 | 2300 | 2300 | 2300 | 2300 | 5 |
| 388 | 20250515 | 125600 | 901878707 | 2305 | 2290 | 2305 | 2290 | 12 |
| 389 | 20250515 | 125500 | 901851212 | 2305 | 2305 | 2305 | 2305 | 0 |
| 390 | 20250515 | 125400 | 901851212 | 2305 | 2305 | 2305 | 2305 | 11 |
| 391 | 20250515 | 125300 | 901825857 | 2305 | 2295 | 2305 | 2290 | 1005 |
| 392 | 20250515 | 125200 | 899521762 | 2305 | 2305 | 2305 | 2305 | 5 |
| 393 | 20250515 | 125100 | 899510237 | 2305 | 2295 | 2305 | 2295 | 444 |
| 394 | 20250515 | 125000 | 898491102 | 2305 | 2305 | 2305 | 2305 | 0 |
| 395 | 20250515 | 124900 | 898491102 | 2305 | 2305 | 2305 | 2305 | 0 |
| 396 | 20250515 | 124800 | 898491102 | 2305 | 2295 | 2305 | 2295 | 106 |
| 397 | 20250515 | 124700 | 898247382 | 2305 | 2305 | 2305 | 2305 | 10 |
| 398 | 20250515 | 124600 | 898224332 | 2305 | 2305 | 2305 | 2305 | 0 |
| 399 | 20250515 | 124500 | 898224332 | 2305 | 2305 | 2305 | 2305 | 0 |
| 400 | 20250515 | 124400 | 898224332 | 2305 | 2305 | 2305 | 2305 | 2 |
| 401 | 20250515 | 124300 | 898219722 | 2305 | 2305 | 2305 | 2305 | 1 |
| 402 | 20250515 | 124200 | 898217417 | 2295 | 2305 | 2305 | 2295 | 51 |
| 403 | 20250515 | 124100 | 898100362 | 2295 | 2295 | 2295 | 2295 | 200 |
| 404 | 20250515 | 124000 | 897641362 | 2305 | 2300 | 2305 | 2300 | 2011 |
| 405 | 20250515 | 123900 | 893016012 | 2305 | 2305 | 2305 | 2305 | 0 |
| 406 | 20250515 | 123800 | 893016012 | 2305 | 2305 | 2305 | 2305 | 1 |
| 407 | 20250515 | 123700 | 893013707 | 2305 | 2305 | 2305 | 2305 | 50 |
| 408 | 20250515 | 123600 | 892898457 | 2305 | 2305 | 2305 | 2305 | 0 |
| 409 | 20250515 | 123500 | 892898457 | 2305 | 2300 | 2305 | 2300 | 1753 |
| 410 | 20250515 | 123400 | 888866542 | 2300 | 2300 | 2300 | 2300 | 1 |
| 411 | 20250515 | 123300 | 888864242 | 2300 | 2305 | 2305 | 2290 | 11101 |
| 412 | 20250515 | 123200 | 863426542 | 2295 | 2295 | 2295 | 2295 | 0 |
| 413 | 20250515 | 123100 | 863426542 | 2295 | 2295 | 2295 | 2295 | 0 |
| 414 | 20250515 | 123000 | 863426542 | 2295 | 2305 | 2305 | 2295 | 9 |
| 415 | 20250515 | 122900 | 863405877 | 2305 | 2305 | 2305 | 2305 | 0 |
| 416 | 20250515 | 122800 | 863405877 | 2305 | 2305 | 2305 | 2305 | 0 |
| 417 | 20250515 | 122700 | 863405877 | 2305 | 2300 | 2305 | 2295 | 1702 |
| 418 | 20250515 | 122600 | 859498277 | 2305 | 2305 | 2305 | 2305 | 1 |
| 419 | 20250515 | 122500 | 859495972 | 2310 | 2310 | 2310 | 2310 | 0 |
| 420 | 20250515 | 122400 | 859495972 | 2310 | 2310 | 2310 | 2310 | 0 |
| 421 | 20250515 | 122300 | 859495972 | 2310 | 2305 | 2310 | 2300 | 151 |
| 422 | 20250515 | 122200 | 859148632 | 2310 | 2310 | 2310 | 2310 | 0 |
| 423 | 20250515 | 122100 | 859148632 | 2310 | 2310 | 2310 | 2310 | 432 |
| 424 | 20250515 | 122000 | 858150712 | 2310 | 2310 | 2310 | 2310 | 160 |
| 425 | 20250515 | 121900 | 857781112 | 2310 | 2295 | 2310 | 2295 | 7 |
| 426 | 20250515 | 121800 | 857764957 | 2310 | 2310 | 2310 | 2300 | 1555 |
| 427 | 20250515 | 121700 | 854182907 | 2310 | 2300 | 2310 | 2300 | 3 |
| 428 | 20250515 | 121600 | 854175987 | 2315 | 2305 | 2315 | 2300 | 2101 |
| 429 | 20250515 | 121500 | 849333317 | 2305 | 2315 | 2315 | 2305 | 526 |
| 430 | 20250515 | 121400 | 848116577 | 2315 | 2315 | 2315 | 2315 | 20 |
| 431 | 20250515 | 121300 | 848070277 | 2315 | 2315 | 2315 | 2305 | 129 |
| 432 | 20250515 | 121200 | 847772642 | 2315 | 2310 | 2315 | 2310 | 789 |
| 433 | 20250515 | 121100 | 845948547 | 2310 | 2310 | 2310 | 2310 | 574 |
| 434 | 20250515 | 121000 | 844622607 | 2310 | 2310 | 2310 | 2310 | 288 |
| 435 | 20250515 | 120900 | 843957327 | 2315 | 2315 | 2315 | 2315 | 0 |
| 436 | 20250515 | 120800 | 843957327 | 2315 | 2310 | 2315 | 2310 | 5459 |
| 437 | 20250515 | 120700 | 831342567 | 2305 | 2310 | 2310 | 2305 | 150 |
| 438 | 20250515 | 120600 | 830996567 | 2310 | 2310 | 2310 | 2310 | 1 |
| 439 | 20250515 | 120500 | 830994257 | 2305 | 2305 | 2305 | 2305 | 1773 |
| 440 | 20250515 | 120400 | 826907492 | 2305 | 2305 | 2305 | 2305 | 166 |
| 441 | 20250515 | 120300 | 826524862 | 2300 | 2300 | 2300 | 2300 | 1092 |
| 442 | 20250515 | 120200 | 824013262 | 2300 | 2300 | 2300 | 2300 | 0 |
| 443 | 20250515 | 120100 | 824013262 | 2300 | 2300 | 2300 | 2300 | 0 |
| 444 | 20250515 | 120000 | 824013262 | 2300 | 2300 | 2300 | 2300 | 3 |
| 445 | 20250515 | 115900 | 824006362 | 2295 | 2290 | 2300 | 2290 | 5102 |
| 446 | 20250515 | 115800 | 812322272 | 2300 | 2295 | 2300 | 2290 | 11014 |
| 447 | 20250515 | 115700 | 787099637 | 2300 | 2300 | 2300 | 2290 | 6133 |
| 448 | 20250515 | 115600 | 773039732 | 2305 | 2305 | 2305 | 2305 | 0 |
| 449 | 20250515 | 115500 | 773039732 | 2305 | 2305 | 2310 | 2305 | 174 |
| 450 | 20250515 | 115400 | 772638657 | 2305 | 2305 | 2305 | 2305 | 127 |
| 451 | 20250515 | 115300 | 772345922 | 2310 | 2305 | 2310 | 2305 | 174 |
| 452 | 20250515 | 115200 | 771944847 | 2310 | 2310 | 2310 | 2310 | 20 |
| 453 | 20250515 | 115100 | 771898647 | 2310 | 2310 | 2310 | 2310 | 70 |
| 454 | 20250515 | 115000 | 771736947 | 2310 | 2310 | 2310 | 2310 | 0 |
| 455 | 20250515 | 114900 | 771736947 | 2310 | 2310 | 2310 | 2310 | 0 |
| 456 | 20250515 | 114800 | 771736947 | 2310 | 2310 | 2310 | 2300 | 12 |
| 457 | 20250515 | 114700 | 771709327 | 2300 | 2300 | 2300 | 2300 | 16 |
| 458 | 20250515 | 114600 | 771672527 | 2310 | 2310 | 2310 | 2310 | 1 |
| 459 | 20250515 | 114500 | 771670217 | 2305 | 2305 | 2310 | 2305 | 1552 |
| 460 | 20250515 | 114400 | 768090357 | 2295 | 2305 | 2305 | 2295 | 112 |
| 461 | 20250515 | 114300 | 767832742 | 2300 | 2300 | 2300 | 2300 | 499 |
| 462 | 20250515 | 114200 | 766685042 | 2305 | 2305 | 2305 | 2305 | 0 |
| 463 | 20250515 | 114100 | 766685042 | 2305 | 2305 | 2305 | 2305 | 901 |
| 464 | 20250515 | 114000 | 764608237 | 2305 | 2305 | 2305 | 2290 | 5002 |
| 465 | 20250515 | 113900 | 753138682 | 2310 | 2310 | 2310 | 2310 | 50 |
| 466 | 20250515 | 113800 | 753023182 | 2310 | 2310 | 2310 | 2305 | 102 |
| 467 | 20250515 | 113700 | 752788062 | 2310 | 2305 | 2310 | 2305 | 1021 |
| 468 | 20250515 | 113600 | 750430847 | 2305 | 2305 | 2305 | 2305 | 170 |
| 469 | 20250515 | 113500 | 750038997 | 2305 | 2305 | 2305 | 2305 | 74 |
| 470 | 20250515 | 113400 | 749868427 | 2305 | 2300 | 2305 | 2300 | 190 |
| 471 | 20250515 | 113300 | 749430592 | 2305 | 2305 | 2305 | 2305 | 307 |
| 472 | 20250515 | 113200 | 748722957 | 2305 | 2305 | 2305 | 2305 | 61 |
| 473 | 20250515 | 113100 | 748582352 | 2305 | 2305 | 2305 | 2305 | 2 |
| 474 | 20250515 | 113000 | 748577742 | 2305 | 2305 | 2305 | 2305 | 439 |
| 475 | 20250515 | 112900 | 747565847 | 2305 | 2300 | 2305 | 2300 | 2899 |
| 476 | 20250515 | 112800 | 740896212 | 2300 | 2295 | 2300 | 2295 | 1077 |
| 477 | 20250515 | 112700 | 738421287 | 2295 | 2295 | 2295 | 2295 | 1435 |
| 478 | 20250515 | 112600 | 735127962 | 2295 | 2290 | 2295 | 2290 | 15 |
| 479 | 20250515 | 112500 | 735093607 | 2290 | 2290 | 2290 | 2290 | 1911 |
| 480 | 20250515 | 112400 | 730717417 | 2290 | 2290 | 2290 | 2290 | 51 |
| 481 | 20250515 | 112300 | 730600627 | 2280 | 2280 | 2280 | 2280 | 51 |
| 482 | 20250515 | 112200 | 730484347 | 2290 | 2285 | 2290 | 2285 | 883 |
| 483 | 20250515 | 112100 | 728466312 | 2290 | 2290 | 2290 | 2285 | 17 |
| 484 | 20250515 | 112000 | 728427402 | 2290 | 2290 | 2290 | 2290 | 0 |
| 485 | 20250515 | 111900 | 728427402 | 2290 | 2290 | 2290 | 2290 | 1013 |
| 486 | 20250515 | 111800 | 726107632 | 2290 | 2290 | 2290 | 2290 | 1 |
| 487 | 20250515 | 111700 | 726105342 | 2285 | 2285 | 2295 | 2285 | 8773 |
| 488 | 20250515 | 111600 | 706059017 | 2290 | 2290 | 2290 | 2285 | 776 |
| 489 | 20250515 | 111500 | 704285352 | 2295 | 2295 | 2295 | 2295 | 1 |
| 490 | 20250515 | 111400 | 704283057 | 2290 | 2295 | 2295 | 2290 | 425 |
| 491 | 20250515 | 111300 | 703307757 | 2295 | 2295 | 2295 | 2295 | 0 |
| 492 | 20250515 | 111200 | 703307757 | 2295 | 2295 | 2295 | 2295 | 0 |
| 493 | 20250515 | 111100 | 703307757 | 2295 | 2285 | 2295 | 2285 | 86 |
| 494 | 20250515 | 111000 | 703111237 | 2295 | 2295 | 2295 | 2290 | 107 |
| 495 | 20250515 | 110900 | 702866177 | 2295 | 2295 | 2295 | 2295 | 0 |
| 496 | 20250515 | 110800 | 702866177 | 2295 | 2290 | 2295 | 2290 | 2800 |
| 497 | 20250515 | 110700 | 696451137 | 2290 | 2290 | 2290 | 2290 | 0 |
| 498 | 20250515 | 110600 | 696451137 | 2290 | 2285 | 2290 | 2285 | 4701 |
| 499 | 20250515 | 110500 | 685690352 | 2290 | 2290 | 2290 | 2290 | 0 |
| 500 | 20250515 | 110400 | 685690352 | 2290 | 2285 | 2290 | 2285 | 9 |
| 501 | 20250515 | 110300 | 685669752 | 2285 | 2290 | 2290 | 2285 | 8 |
| 502 | 20250515 | 110200 | 685651457 | 2290 | 2285 | 2290 | 2285 | 694 |
| 503 | 20250515 | 110100 | 684065217 | 2285 | 2285 | 2285 | 2285 | 0 |
| 504 | 20250515 | 110000 | 684065217 | 2285 | 2285 | 2285 | 2285 | 0 |
| 505 | 20250515 | 105900 | 684065217 | 2285 | 2285 | 2285 | 2285 | 1 |
| 506 | 20250515 | 105800 | 684062932 | 2285 | 2285 | 2285 | 2285 | 0 |
| 507 | 20250515 | 105700 | 684062932 | 2285 | 2280 | 2285 | 2280 | 301 |
| 508 | 20250515 | 105600 | 683376647 | 2285 | 2285 | 2285 | 2285 | 570 |
| 509 | 20250515 | 105500 | 682074197 | 2285 | 2280 | 2285 | 2280 | 3636 |
| 510 | 20250515 | 105400 | 673783947 | 2285 | 2285 | 2285 | 2285 | 639 |
| 511 | 20250515 | 105300 | 672323832 | 2290 | 2290 | 2290 | 2290 | 1286 |
| 512 | 20250515 | 105200 | 669378892 | 2290 | 2290 | 2290 | 2290 | 1 |
| 513 | 20250515 | 105100 | 669376602 | 2290 | 2290 | 2290 | 2290 | 1 |
| 514 | 20250515 | 105000 | 669374312 | 2285 | 2290 | 2290 | 2285 | 21 |
| 515 | 20250515 | 104900 | 669326322 | 2285 | 2287 | 2290 | 2285 | 6 |
| 516 | 20250515 | 104800 | 669312600 | 2285 | 2285 | 2285 | 2285 | 25 |
| 517 | 20250515 | 104700 | 669255475 | 2290 | 2290 | 2290 | 2290 | 0 |
| 518 | 20250515 | 104600 | 669255475 | 2290 | 2285 | 2290 | 2285 | 8 |
| 519 | 20250515 | 104500 | 669237170 | 2285 | 2280 | 2290 | 2280 | 1037 |
| 520 | 20250515 | 104400 | 666868215 | 2280 | 2280 | 2280 | 2280 | 4 |
| 521 | 20250515 | 104300 | 666859095 | 2285 | 2280 | 2285 | 2280 | 1348 |
| 522 | 20250515 | 104200 | 663785650 | 2285 | 2285 | 2285 | 2285 | 2000 |
| 523 | 20250515 | 104100 | 659215650 | 2285 | 2285 | 2285 | 2285 | 500 |
| 524 | 20250515 | 104000 | 658073150 | 2285 | 2285 | 2285 | 2285 | 1 |
| 525 | 20250515 | 103900 | 658070865 | 2285 | 2285 | 2285 | 2280 | 3 |
| 526 | 20250515 | 103800 | 658064015 | 2280 | 2275 | 2280 | 2275 | 7134 |
| 527 | 20250515 | 103700 | 641813495 | 2275 | 2285 | 2285 | 2275 | 3 |
| 528 | 20250515 | 103600 | 641806650 | 2285 | 2285 | 2285 | 2285 | 13 |
| 529 | 20250515 | 103500 | 641776945 | 2275 | 2275 | 2285 | 2275 | 720 |
| 530 | 20250515 | 103400 | 640136125 | 2285 | 2285 | 2285 | 2285 | 1 |
| 531 | 20250515 | 103300 | 640133840 | 2285 | 2280 | 2285 | 2280 | 2068 |
| 532 | 20250515 | 103200 | 635413775 | 2285 | 2285 | 2285 | 2285 | 3 |
| 533 | 20250515 | 103100 | 635406920 | 2280 | 2280 | 2280 | 2280 | 2246 |
| 534 | 20250515 | 103000 | 630286040 | 2275 | 2275 | 2275 | 2275 | 0 |
| 535 | 20250515 | 102900 | 630286040 | 2275 | 2275 | 2275 | 2275 | 200 |
| 536 | 20250515 | 102800 | 629831040 | 2280 | 2280 | 2280 | 2275 | 2909 |
| 537 | 20250515 | 102700 | 623208520 | 2280 | 2280 | 2280 | 2270 | 10081 |
| 538 | 20250515 | 102600 | 600305880 | 2280 | 2280 | 2285 | 2280 | 510 |
| 539 | 20250515 | 102500 | 599143075 | 2280 | 2280 | 2280 | 2280 | 2623 |
| 540 | 20250515 | 102400 | 593162635 | 2280 | 2280 | 2280 | 2280 | 2 |
| 541 | 20250515 | 102300 | 593158075 | 2280 | 2275 | 2280 | 2270 | 7039 |
| 542 | 20250515 | 102200 | 577169160 | 2285 | 2280 | 2285 | 2275 | 676 |
| 543 | 20250515 | 102100 | 575631185 | 2280 | 2280 | 2280 | 2280 | 1 |
| 544 | 20250515 | 102000 | 575628905 | 2280 | 2285 | 2285 | 2280 | 154 |
| 545 | 20250515 | 101900 | 575277610 | 2285 | 2280 | 2285 | 2275 | 110 |
| 546 | 20250515 | 101800 | 575027300 | 2290 | 2285 | 2290 | 2270 | 10012 |
| 547 | 20250515 | 101700 | 552253250 | 2290 | 2290 | 2290 | 2290 | 7 |
| 548 | 20250515 | 101600 | 552237220 | 2290 | 2290 | 2290 | 2290 | 1 |
| 549 | 20250515 | 101500 | 552234930 | 2290 | 2285 | 2290 | 2285 | 502 |
| 550 | 20250515 | 101400 | 551087850 | 2285 | 2285 | 2290 | 2285 | 1241 |
| 551 | 20250515 | 101300 | 548252160 | 2285 | 2285 | 2285 | 2280 | 9 |
| 552 | 20250515 | 101200 | 548231625 | 2275 | 2280 | 2290 | 2275 | 2788 |
| 553 | 20250515 | 101100 | 541871565 | 2285 | 2280 | 2285 | 2280 | 299 |
| 554 | 20250515 | 101000 | 541189800 | 2285 | 2285 | 2285 | 2285 | 1 |
| 555 | 20250515 | 100900 | 541187515 | 2290 | 2280 | 2290 | 2280 | 252 |
| 556 | 20250515 | 100800 | 540612935 | 2280 | 2285 | 2290 | 2280 | 939 |
| 557 | 20250515 | 100700 | 538469310 | 2290 | 2285 | 2290 | 2285 | 1363 |
| 558 | 20250515 | 100600 | 535354755 | 2285 | 2280 | 2285 | 2280 | 5158 |
| 559 | 20250515 | 100500 | 523576510 | 2275 | 2280 | 2280 | 2275 | 113 |
| 560 | 20250515 | 100400 | 523318875 | 2280 | 2275 | 2280 | 2275 | 56 |
| 561 | 20250515 | 100300 | 523191465 | 2275 | 2275 | 2275 | 2275 | 1808 |
| 562 | 20250515 | 100200 | 519078265 | 2275 | 2275 | 2280 | 2275 | 1209 |
| 563 | 20250515 | 100100 | 516327785 | 2275 | 2275 | 2280 | 2270 | 10480 |
| 564 | 20250515 | 100000 | 492506870 | 2275 | 2285 | 2285 | 2275 | 12303 |
| 565 | 20250515 | 095900 | 464496540 | 2280 | 2285 | 2285 | 2280 | 5432 |
| 566 | 20250515 | 095800 | 452108420 | 2290 | 2285 | 2290 | 2285 | 830 |
| 567 | 20250515 | 095700 | 450210370 | 2285 | 2285 | 2295 | 2285 | 3523 |
| 568 | 20250515 | 095600 | 442160280 | 2285 | 2285 | 2285 | 2285 | 4855 |
| 569 | 20250515 | 095500 | 431066605 | 2295 | 2295 | 2295 | 2285 | 26 |
| 570 | 20250515 | 095400 | 431006955 | 2295 | 2295 | 2295 | 2290 | 815 |
| 571 | 20250515 | 095300 | 429140545 | 2290 | 2290 | 2295 | 2285 | 510 |
| 572 | 20250515 | 095200 | 427973890 | 2290 | 2290 | 2290 | 2290 | 773 |
| 573 | 20250515 | 095100 | 426203720 | 2285 | 2290 | 2290 | 2285 | 2253 |
| 574 | 20250515 | 095000 | 421045025 | 2290 | 2290 | 2295 | 2290 | 140 |
| 575 | 20250515 | 094900 | 420724275 | 2295 | 2295 | 2295 | 2290 | 32 |
| 576 | 20250515 | 094800 | 420650885 | 2290 | 2290 | 2290 | 2290 | 728 |
| 577 | 20250515 | 094700 | 418983765 | 2295 | 2295 | 2295 | 2290 | 329 |
| 578 | 20250515 | 094600 | 418230200 | 2290 | 2290 | 2290 | 2290 | 566 |
| 579 | 20250515 | 094500 | 416934060 | 2290 | 2290 | 2290 | 2290 | 2 |
| 580 | 20250515 | 094400 | 416929480 | 2290 | 2290 | 2290 | 2290 | 7 |
| 581 | 20250515 | 094300 | 416913450 | 2290 | 2290 | 2290 | 2285 | 1688 |
| 582 | 20250515 | 094200 | 413049835 | 2290 | 2290 | 2290 | 2290 | 0 |
| 583 | 20250515 | 094100 | 413049835 | 2290 | 2287 | 2290 | 2285 | 1213 |
| 584 | 20250515 | 094000 | 410276100 | 2290 | 2280 | 2290 | 2280 | 2918 |
| 585 | 20250515 | 093900 | 403602850 | 2280 | 2280 | 2290 | 2280 | 8072 |
| 586 | 20250515 | 093800 | 385198670 | 2280 | 2290 | 2290 | 2280 | 482 |
| 587 | 20250515 | 093700 | 384097295 | 2295 | 2290 | 2295 | 2285 | 362 |
| 588 | 20250515 | 093600 | 383269305 | 2290 | 2285 | 2295 | 2285 | 233 |
| 589 | 20250515 | 093500 | 382736830 | 2295 | 2285 | 2295 | 2285 | 1601 |
| 590 | 20250515 | 093400 | 379078535 | 2295 | 2285 | 2295 | 2285 | 1507 |
| 591 | 20250515 | 093300 | 375632525 | 2290 | 2290 | 2295 | 2290 | 620 |
| 592 | 20250515 | 093200 | 374212715 | 2280 | 2290 | 2295 | 2280 | 24160 |
| 593 | 20250515 | 093100 | 318953925 | 2290 | 2305 | 2310 | 2290 | 39795 |
| 594 | 20250515 | 093000 | 227533965 | 2315 | 2315 | 2320 | 2305 | 3757 |
| 595 | 20250515 | 092900 | 218857140 | 2320 | 2310 | 2320 | 2310 | 258 |
| 596 | 20250515 | 092800 | 218259630 | 2310 | 2315 | 2320 | 2310 | 847 |
| 597 | 20250515 | 092700 | 216297840 | 2315 | 2320 | 2320 | 2310 | 722 |
| 598 | 20250515 | 092600 | 214629750 | 2320 | 2315 | 2320 | 2315 | 1160 |
| 599 | 20250515 | 092500 | 211944340 | 2320 | 2325 | 2325 | 2320 | 501 |
| 600 | 20250515 | 092400 | 210782015 | 2310 | 2325 | 2325 | 2310 | 606 |
| 601 | 20250515 | 092300 | 209376140 | 2310 | 2315 | 2325 | 2305 | 6481 |
| 602 | 20250515 | 092200 | 194385075 | 2310 | 2310 | 2315 | 2305 | 2813 |
| 603 | 20250515 | 092100 | 187896935 | 2310 | 2300 | 2310 | 2300 | 3331 |
| 604 | 20250515 | 092000 | 180214715 | 2305 | 2305 | 2305 | 2295 | 9652 |
| 605 | 20250515 | 091900 | 158019045 | 2300 | 2305 | 2305 | 2300 | 30 |
| 606 | 20250515 | 091800 | 157949910 | 2305 | 2310 | 2310 | 2305 | 3333 |
| 607 | 20250515 | 091700 | 150267330 | 2305 | 2305 | 2310 | 2305 | 72 |
| 608 | 20250515 | 091600 | 150101350 | 2310 | 2305 | 2310 | 2305 | 1023 |
| 609 | 20250515 | 091500 | 147742200 | 2305 | 2310 | 2310 | 2300 | 4219 |
| 610 | 20250515 | 091400 | 138031800 | 2305 | 2310 | 2310 | 2305 | 3200 |
| 611 | 20250515 | 091300 | 130649800 | 2315 | 2305 | 2315 | 2305 | 1701 |
| 612 | 20250515 | 091200 | 126718985 | 2315 | 2310 | 2315 | 2310 | 16 |
| 613 | 20250515 | 091100 | 126682020 | 2310 | 2315 | 2315 | 2310 | 124 |
| 614 | 20250515 | 091000 | 126395575 | 2310 | 2305 | 2310 | 2305 | 865 |
| 615 | 20250515 | 090900 | 124397520 | 2305 | 2310 | 2310 | 2305 | 405 |
| 616 | 20250515 | 090800 | 123463990 | 2310 | 2305 | 2310 | 2305 | 2044 |
| 617 | 20250515 | 090700 | 118748350 | 2305 | 2315 | 2315 | 2300 | 5741 |
| 618 | 20250515 | 090600 | 105519000 | 2315 | 2310 | 2315 | 2305 | 1412 |
| 619 | 20250515 | 090500 | 102257370 | 2310 | 2325 | 2325 | 2310 | 6096 |
| 620 | 20250515 | 090400 | 88159630 | 2325 | 2310 | 2325 | 2300 | 9590 |
| 621 | 20250515 | 090300 | 66044750 | 2315 | 2320 | 2320 | 2305 | 2637 |
| 622 | 20250515 | 090200 | 59964575 | 2320 | 2325 | 2340 | 2305 | 13689 |
| 623 | 20250515 | 090100 | 28263485 | 2345 | 2345 | 2345 | 2330 | 3726 |
| 624 | 20250515 | 090000 | 19580045 | 2345 | 2345 | 2345 | 2330 | 8379 |