28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250515 | 183900 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 5183 |
| 3 | 20250515 | 183800 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 4 | 20250515 | 183700 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 5 | 20250515 | 183600 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 6 | 20250515 | 183500 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 7 | 20250515 | 183400 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 8 | 20250515 | 183300 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 9 | 20250515 | 183200 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 10 | 20250515 | 183100 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 11 | 20250515 | 183000 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 12 | 20250515 | 182900 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 13 | 20250515 | 182800 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 14 | 20250515 | 182700 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 15 | 20250515 | 182600 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 16 | 20250515 | 182500 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 17 | 20250515 | 182400 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 18 | 20250515 | 182300 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 19 | 20250515 | 182200 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 20 | 20250515 | 182100 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 21 | 20250515 | 182000 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 22 | 20250515 | 181900 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 23 | 20250515 | 181800 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 24 | 20250515 | 181700 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 25 | 20250515 | 181600 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 26 | 20250515 | 181500 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 27 | 20250515 | 181400 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 28 | 20250515 | 181300 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 29 | 20250515 | 181200 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 30 | 20250515 | 181100 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 31 | 20250515 | 181000 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 32 | 20250515 | 180900 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 5183 |
| 33 | 20250515 | 180800 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 34 | 20250515 | 180700 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 35 | 20250515 | 180600 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 36 | 20250515 | 180500 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 37 | 20250515 | 180400 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 38 | 20250515 | 180300 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 39 | 20250515 | 180200 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 40 | 20250515 | 180100 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 41 | 20250515 | 180000 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 42 | 20250515 | 175900 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 43 | 20250515 | 175800 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 44 | 20250515 | 175700 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 45 | 20250515 | 175600 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 46 | 20250515 | 175500 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 47 | 20250515 | 175400 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 48 | 20250515 | 175300 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 49 | 20250515 | 175200 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 50 | 20250515 | 175100 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 51 | 20250515 | 175000 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 52 | 20250515 | 174900 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 53 | 20250515 | 174800 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 54 | 20250515 | 174700 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 55 | 20250515 | 174600 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 56 | 20250515 | 174500 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 57 | 20250515 | 174400 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 58 | 20250515 | 174300 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 59 | 20250515 | 174200 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 60 | 20250515 | 174100 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 61 | 20250515 | 174000 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 62 | 20250515 | 173900 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 5183 |
| 63 | 20250515 | 173800 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 64 | 20250515 | 173700 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 65 | 20250515 | 173600 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 66 | 20250515 | 173500 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 67 | 20250515 | 173400 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 68 | 20250515 | 173300 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 69 | 20250515 | 173200 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 70 | 20250515 | 173100 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 71 | 20250515 | 173000 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 72 | 20250515 | 172900 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 73 | 20250515 | 172800 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 74 | 20250515 | 172700 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 75 | 20250515 | 172600 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 76 | 20250515 | 172500 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 77 | 20250515 | 172400 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 78 | 20250515 | 172300 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 79 | 20250515 | 172200 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 80 | 20250515 | 172100 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 81 | 20250515 | 172000 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 82 | 20250515 | 171900 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 83 | 20250515 | 171800 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 84 | 20250515 | 171700 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 85 | 20250515 | 171600 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 86 | 20250515 | 171500 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 87 | 20250515 | 171400 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 88 | 20250515 | 171300 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 89 | 20250515 | 171200 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 90 | 20250515 | 171100 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 91 | 20250515 | 171000 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 92 | 20250515 | 170900 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 5183 |
| 93 | 20250515 | 170800 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 94 | 20250515 | 170700 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 95 | 20250515 | 170600 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 96 | 20250515 | 170500 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 97 | 20250515 | 170400 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 98 | 20250515 | 170300 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 99 | 20250515 | 170200 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 100 | 20250515 | 170100 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 101 | 20250515 | 170000 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 102 | 20250515 | 165900 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 103 | 20250515 | 165800 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 104 | 20250515 | 165700 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 105 | 20250515 | 165600 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 106 | 20250515 | 165500 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 107 | 20250515 | 165400 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 108 | 20250515 | 165300 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 109 | 20250515 | 165200 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 110 | 20250515 | 165100 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 111 | 20250515 | 165000 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 112 | 20250515 | 164900 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 113 | 20250515 | 164800 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 114 | 20250515 | 164700 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 115 | 20250515 | 164600 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 116 | 20250515 | 164500 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 117 | 20250515 | 164400 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 118 | 20250515 | 164300 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 119 | 20250515 | 164200 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 120 | 20250515 | 164100 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 121 | 20250515 | 164000 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 122 | 20250515 | 163900 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 5183 |
| 123 | 20250515 | 163800 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 124 | 20250515 | 163700 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 125 | 20250515 | 163600 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 126 | 20250515 | 163500 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 127 | 20250515 | 163400 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 128 | 20250515 | 163300 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 129 | 20250515 | 163200 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 130 | 20250515 | 163100 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 131 | 20250515 | 163000 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 132 | 20250515 | 162900 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 133 | 20250515 | 162800 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 134 | 20250515 | 162700 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 135 | 20250515 | 162600 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 136 | 20250515 | 162500 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 137 | 20250515 | 162400 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 138 | 20250515 | 162300 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 139 | 20250515 | 162200 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 140 | 20250515 | 162100 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 141 | 20250515 | 162000 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 142 | 20250515 | 161900 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 143 | 20250515 | 161800 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 144 | 20250515 | 161700 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 145 | 20250515 | 161600 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 146 | 20250515 | 161500 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 147 | 20250515 | 161400 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 148 | 20250515 | 161300 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 149 | 20250515 | 161200 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 150 | 20250515 | 161100 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 151 | 20250515 | 161000 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 152 | 20250515 | 160900 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 5183 |
| 153 | 20250515 | 160800 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 154 | 20250515 | 160700 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 155 | 20250515 | 160600 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 156 | 20250515 | 160500 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 157 | 20250515 | 160400 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 158 | 20250515 | 160300 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 159 | 20250515 | 160200 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 160 | 20250515 | 160100 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 161 | 20250515 | 160000 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 162 | 20250515 | 155900 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 163 | 20250515 | 155800 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 164 | 20250515 | 155700 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 165 | 20250515 | 155600 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 166 | 20250515 | 155500 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 167 | 20250515 | 155400 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 168 | 20250515 | 155300 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 169 | 20250515 | 155200 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 170 | 20250515 | 155100 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 171 | 20250515 | 155000 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 172 | 20250515 | 154900 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 173 | 20250515 | 154800 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 174 | 20250515 | 154700 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 175 | 20250515 | 154600 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 176 | 20250515 | 154500 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 177 | 20250515 | 154400 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 178 | 20250515 | 154300 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 179 | 20250515 | 154200 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 180 | 20250515 | 154100 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 181 | 20250515 | 154000 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 182 | 20250515 | 153900 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 5183 |
| 183 | 20250515 | 153800 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 184 | 20250515 | 153700 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 185 | 20250515 | 153600 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 186 | 20250515 | 153500 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 187 | 20250515 | 153400 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 188 | 20250515 | 153300 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 189 | 20250515 | 153200 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 190 | 20250515 | 153100 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 0 |
| 191 | 20250515 | 153000 | 1634912497 | 3700 | 3700 | 3700 | 3700 | 5183 |
| 192 | 20250515 | 152900 | 1615735397 | 3710 | 3710 | 3710 | 3710 | 0 |
| 193 | 20250515 | 152800 | 1615735397 | 3710 | 3710 | 3710 | 3710 | 0 |
| 194 | 20250515 | 152700 | 1615735397 | 3710 | 3710 | 3710 | 3710 | 0 |
| 195 | 20250515 | 152600 | 1615735397 | 3710 | 3710 | 3710 | 3710 | 0 |
| 196 | 20250515 | 152500 | 1615735397 | 3710 | 3710 | 3710 | 3710 | 0 |
| 197 | 20250515 | 152400 | 1615735397 | 3710 | 3710 | 3710 | 3710 | 0 |
| 198 | 20250515 | 152300 | 1615735397 | 3710 | 3710 | 3710 | 3710 | 0 |
| 199 | 20250515 | 152200 | 1615735397 | 3710 | 3710 | 3710 | 3710 | 0 |
| 200 | 20250515 | 152100 | 1615735397 | 3710 | 3710 | 3710 | 3710 | 0 |
| 201 | 20250515 | 152000 | 1615735397 | 3710 | 3710 | 3710 | 3710 | 0 |
| 202 | 20250515 | 151900 | 1615735397 | 3710 | 3710 | 3710 | 3710 | 8381 |
| 203 | 20250515 | 151800 | 1584641887 | 3710 | 3697 | 3710 | 3697 | 2814 |
| 204 | 20250515 | 151700 | 1574221682 | 3695 | 3700 | 3700 | 3695 | 817 |
| 205 | 20250515 | 151600 | 1571199832 | 3700 | 3705 | 3705 | 3690 | 2349 |
| 206 | 20250515 | 151500 | 1562506532 | 3705 | 3705 | 3710 | 3705 | 3875 |
| 207 | 20250515 | 151400 | 1548149647 | 3700 | 3705 | 3705 | 3700 | 541 |
| 208 | 20250515 | 151300 | 1546145247 | 3705 | 3695 | 3705 | 3695 | 16114 |
| 209 | 20250515 | 151200 | 1486582932 | 3695 | 3690 | 3695 | 3690 | 5614 |
| 210 | 20250515 | 151100 | 1465854762 | 3690 | 3695 | 3695 | 3690 | 150 |
| 211 | 20250515 | 151000 | 1465301012 | 3695 | 3690 | 3695 | 3690 | 531 |
| 212 | 20250515 | 150900 | 1463339122 | 3690 | 3695 | 3695 | 3690 | 1345 |
| 213 | 20250515 | 150800 | 1458372367 | 3695 | 3690 | 3695 | 3685 | 273 |
| 214 | 20250515 | 150700 | 1457365082 | 3690 | 3690 | 3690 | 3690 | 331 |
| 215 | 20250515 | 150600 | 1456143692 | 3690 | 3687 | 3690 | 3687 | 571 |
| 216 | 20250515 | 150500 | 1454036762 | 3687 | 3685 | 3687 | 3685 | 180 |
| 217 | 20250515 | 150400 | 1453373302 | 3687 | 3687 | 3687 | 3687 | 50 |
| 218 | 20250515 | 150300 | 1453188952 | 3690 | 3685 | 3690 | 3685 | 36 |
| 219 | 20250515 | 150200 | 1453056157 | 3685 | 3685 | 3685 | 3685 | 0 |
| 220 | 20250515 | 150100 | 1453056157 | 3685 | 3690 | 3690 | 3685 | 456 |
| 221 | 20250515 | 150000 | 1451373537 | 3690 | 3690 | 3690 | 3690 | 10 |
| 222 | 20250515 | 145900 | 1451336637 | 3685 | 3690 | 3690 | 3685 | 188 |
| 223 | 20250515 | 145800 | 1450643297 | 3690 | 3690 | 3690 | 3690 | 2 |
| 224 | 20250515 | 145700 | 1450635917 | 3685 | 3685 | 3685 | 3685 | 0 |
| 225 | 20250515 | 145600 | 1450635917 | 3685 | 3685 | 3685 | 3685 | 279 |
| 226 | 20250515 | 145500 | 1449607802 | 3685 | 3685 | 3685 | 3685 | 280 |
| 227 | 20250515 | 145400 | 1448576002 | 3685 | 3685 | 3685 | 3685 | 400 |
| 228 | 20250515 | 145300 | 1447102002 | 3685 | 3685 | 3685 | 3685 | 10 |
| 229 | 20250515 | 145200 | 1447065152 | 3685 | 3685 | 3685 | 3685 | 70 |
| 230 | 20250515 | 145100 | 1446807202 | 3685 | 3685 | 3685 | 3685 | 0 |
| 231 | 20250515 | 145000 | 1446807202 | 3685 | 3685 | 3685 | 3685 | 1 |
| 232 | 20250515 | 144900 | 1446803517 | 3685 | 3685 | 3685 | 3685 | 30 |
| 233 | 20250515 | 144800 | 1446692967 | 3685 | 3685 | 3685 | 3685 | 1 |
| 234 | 20250515 | 144700 | 1446689282 | 3685 | 3685 | 3685 | 3685 | 843 |
| 235 | 20250515 | 144600 | 1443582827 | 3685 | 3685 | 3685 | 3685 | 330 |
| 236 | 20250515 | 144500 | 1442366777 | 3680 | 3680 | 3680 | 3680 | 51 |
| 237 | 20250515 | 144400 | 1442179097 | 3690 | 3680 | 3690 | 3680 | 2624 |
| 238 | 20250515 | 144300 | 1432514672 | 3675 | 3675 | 3675 | 3675 | 209 |
| 239 | 20250515 | 144200 | 1431746597 | 3675 | 3670 | 3675 | 3670 | 471 |
| 240 | 20250515 | 144100 | 1430015707 | 3670 | 3670 | 3670 | 3670 | 525 |
| 241 | 20250515 | 144000 | 1428088957 | 3670 | 3670 | 3670 | 3670 | 10 |
| 242 | 20250515 | 143900 | 1428052257 | 3670 | 3675 | 3675 | 3670 | 61 |
| 243 | 20250515 | 143800 | 1427828097 | 3675 | 3675 | 3675 | 3670 | 317 |
| 244 | 20250515 | 143700 | 1426664597 | 3675 | 3675 | 3675 | 3675 | 0 |
| 245 | 20250515 | 143600 | 1426664597 | 3675 | 3675 | 3675 | 3675 | 238 |
| 246 | 20250515 | 143500 | 1425789947 | 3675 | 3675 | 3675 | 3675 | 40 |
| 247 | 20250515 | 143400 | 1425642947 | 3675 | 3675 | 3675 | 3675 | 122 |
| 248 | 20250515 | 143300 | 1425194597 | 3675 | 3675 | 3675 | 3675 | 5 |
| 249 | 20250515 | 143200 | 1425176222 | 3675 | 3675 | 3675 | 3675 | 161 |
| 250 | 20250515 | 143100 | 1424584547 | 3675 | 3675 | 3675 | 3675 | 340 |
| 251 | 20250515 | 143000 | 1423335047 | 3675 | 3675 | 3675 | 3675 | 110 |
| 252 | 20250515 | 142900 | 1422930797 | 3670 | 3670 | 3670 | 3670 | 312 |
| 253 | 20250515 | 142800 | 1421785757 | 3670 | 3670 | 3670 | 3670 | 0 |
| 254 | 20250515 | 142700 | 1421785757 | 3670 | 3675 | 3675 | 3670 | 500 |
| 255 | 20250515 | 142600 | 1419950087 | 3675 | 3675 | 3675 | 3675 | 304 |
| 256 | 20250515 | 142500 | 1418832887 | 3675 | 3675 | 3675 | 3675 | 20 |
| 257 | 20250515 | 142400 | 1418759387 | 3675 | 3675 | 3675 | 3675 | 60 |
| 258 | 20250515 | 142300 | 1418538887 | 3670 | 3670 | 3670 | 3670 | 0 |
| 259 | 20250515 | 142200 | 1418538887 | 3670 | 3675 | 3675 | 3670 | 2866 |
| 260 | 20250515 | 142100 | 1408017532 | 3675 | 3675 | 3675 | 3675 | 100 |
| 261 | 20250515 | 142000 | 1407650032 | 3675 | 3675 | 3675 | 3675 | 1129 |
| 262 | 20250515 | 141900 | 1403500957 | 3680 | 3675 | 3680 | 3675 | 542 |
| 263 | 20250515 | 141800 | 1401509067 | 3680 | 3675 | 3680 | 3675 | 5 |
| 264 | 20250515 | 141700 | 1401490682 | 3680 | 3680 | 3680 | 3680 | 204 |
| 265 | 20250515 | 141600 | 1400739962 | 3680 | 3680 | 3680 | 3675 | 819 |
| 266 | 20250515 | 141500 | 1397727132 | 3680 | 3675 | 3680 | 3675 | 3025 |
| 267 | 20250515 | 141400 | 1386609202 | 3680 | 3680 | 3680 | 3680 | 200 |
| 268 | 20250515 | 141300 | 1385873202 | 3675 | 3675 | 3675 | 3675 | 5 |
| 269 | 20250515 | 141200 | 1385854827 | 3680 | 3680 | 3680 | 3680 | 0 |
| 270 | 20250515 | 141100 | 1385854827 | 3680 | 3680 | 3680 | 3680 | 973 |
| 271 | 20250515 | 141000 | 1382274187 | 3680 | 3675 | 3680 | 3675 | 618 |
| 272 | 20250515 | 140900 | 1380001447 | 3680 | 3680 | 3680 | 3680 | 10 |
| 273 | 20250515 | 140800 | 1379964647 | 3675 | 3680 | 3680 | 3675 | 285 |
| 274 | 20250515 | 140700 | 1378916842 | 3675 | 3680 | 3680 | 3675 | 255 |
| 275 | 20250515 | 140600 | 1377979692 | 3675 | 3675 | 3675 | 3675 | 1510 |
| 276 | 20250515 | 140500 | 1372430442 | 3675 | 3680 | 3680 | 3675 | 540 |
| 277 | 20250515 | 140400 | 1370445692 | 3675 | 3675 | 3675 | 3675 | 50 |
| 278 | 20250515 | 140300 | 1370261942 | 3675 | 3675 | 3675 | 3675 | 959 |
| 279 | 20250515 | 140200 | 1366737617 | 3675 | 3675 | 3675 | 3675 | 5566 |
| 280 | 20250515 | 140100 | 1346282567 | 3685 | 3680 | 3685 | 3680 | 131 |
| 281 | 20250515 | 140000 | 1345800102 | 3670 | 3680 | 3680 | 3670 | 1343 |
| 282 | 20250515 | 135900 | 1340870707 | 3675 | 3675 | 3675 | 3675 | 18462 |
| 283 | 20250515 | 135800 | 1273022857 | 3675 | 3680 | 3680 | 3675 | 2719 |
| 284 | 20250515 | 135700 | 1263017067 | 3680 | 3680 | 3685 | 3680 | 6963 |
| 285 | 20250515 | 135600 | 1237378602 | 3680 | 3680 | 3680 | 3680 | 3102 |
| 286 | 20250515 | 135500 | 1225963242 | 3680 | 3685 | 3685 | 3680 | 10631 |
| 287 | 20250515 | 135400 | 1186791307 | 3690 | 3690 | 3690 | 3690 | 310 |
| 288 | 20250515 | 135300 | 1185647407 | 3690 | 3690 | 3690 | 3690 | 6 |
| 289 | 20250515 | 135200 | 1185625267 | 3690 | 3690 | 3690 | 3690 | 4 |
| 290 | 20250515 | 135100 | 1185610507 | 3690 | 3685 | 3690 | 3685 | 29 |
| 291 | 20250515 | 135000 | 1185503607 | 3685 | 3685 | 3685 | 3685 | 0 |
| 292 | 20250515 | 134900 | 1185503607 | 3685 | 3690 | 3690 | 3685 | 199 |
| 293 | 20250515 | 134800 | 1184769797 | 3690 | 3690 | 3690 | 3690 | 3780 |
| 294 | 20250515 | 134700 | 1170821597 | 3690 | 3695 | 3695 | 3690 | 501 |
| 295 | 20250515 | 134600 | 1168972897 | 3695 | 3695 | 3695 | 3690 | 103 |
| 296 | 20250515 | 134500 | 1168592317 | 3690 | 3695 | 3695 | 3690 | 4567 |
| 297 | 20250515 | 134400 | 1151738287 | 3695 | 3695 | 3695 | 3695 | 1650 |
| 298 | 20250515 | 134300 | 1145641537 | 3700 | 3700 | 3700 | 3700 | 62 |
| 299 | 20250515 | 134200 | 1145412137 | 3700 | 3700 | 3700 | 3700 | 107 |
| 300 | 20250515 | 134100 | 1145016237 | 3700 | 3700 | 3700 | 3700 | 930 |
| 301 | 20250515 | 134000 | 1141575237 | 3690 | 3690 | 3690 | 3690 | 0 |
| 302 | 20250515 | 133900 | 1141575237 | 3690 | 3690 | 3690 | 3690 | 40 |
| 303 | 20250515 | 133800 | 1141427637 | 3690 | 3690 | 3690 | 3690 | 0 |
| 304 | 20250515 | 133700 | 1141427637 | 3690 | 3695 | 3695 | 3690 | 1921 |
| 305 | 20250515 | 133600 | 1134338497 | 3695 | 3695 | 3695 | 3690 | 11506 |
| 306 | 20250515 | 133500 | 1091864642 | 3695 | 3695 | 3700 | 3695 | 155 |
| 307 | 20250515 | 133400 | 1091291907 | 3695 | 3700 | 3700 | 3695 | 1256 |
| 308 | 20250515 | 133300 | 1086650357 | 3700 | 3700 | 3700 | 3700 | 0 |
| 309 | 20250515 | 133200 | 1086650357 | 3700 | 3700 | 3700 | 3700 | 0 |
| 310 | 20250515 | 133100 | 1086650357 | 3700 | 3700 | 3700 | 3700 | 300 |
| 311 | 20250515 | 133000 | 1085540357 | 3700 | 3700 | 3700 | 3700 | 5 |
| 312 | 20250515 | 132900 | 1085521857 | 3695 | 3700 | 3700 | 3695 | 56 |
| 313 | 20250515 | 132800 | 1085314662 | 3700 | 3700 | 3700 | 3700 | 3000 |
| 314 | 20250515 | 132700 | 1074214662 | 3695 | 3695 | 3695 | 3695 | 0 |
| 315 | 20250515 | 132600 | 1074214662 | 3695 | 3695 | 3695 | 3695 | 0 |
| 316 | 20250515 | 132500 | 1074214662 | 3695 | 3695 | 3695 | 3695 | 21 |
| 317 | 20250515 | 132400 | 1074137067 | 3700 | 3700 | 3700 | 3700 | 2491 |
| 318 | 20250515 | 132300 | 1064920367 | 3700 | 3700 | 3700 | 3700 | 0 |
| 319 | 20250515 | 132200 | 1064920367 | 3700 | 3700 | 3700 | 3700 | 0 |
| 320 | 20250515 | 132100 | 1064920367 | 3700 | 3700 | 3700 | 3700 | 0 |
| 321 | 20250515 | 132000 | 1064920367 | 3700 | 3700 | 3700 | 3700 | 0 |
| 322 | 20250515 | 131900 | 1064920367 | 3700 | 3705 | 3705 | 3700 | 185 |
| 323 | 20250515 | 131800 | 1064234947 | 3705 | 3705 | 3705 | 3705 | 490 |
| 324 | 20250515 | 131700 | 1062419497 | 3710 | 3710 | 3710 | 3710 | 10 |
| 325 | 20250515 | 131600 | 1062382397 | 3710 | 3705 | 3710 | 3705 | 83 |
| 326 | 20250515 | 131500 | 1062074877 | 3705 | 3705 | 3705 | 3705 | 0 |
| 327 | 20250515 | 131400 | 1062074877 | 3705 | 3705 | 3705 | 3705 | 0 |
| 328 | 20250515 | 131300 | 1062074877 | 3705 | 3710 | 3710 | 3705 | 261 |
| 329 | 20250515 | 131200 | 1061106572 | 3710 | 3710 | 3710 | 3710 | 0 |
| 330 | 20250515 | 131100 | 1061106572 | 3710 | 3710 | 3710 | 3710 | 0 |
| 331 | 20250515 | 131000 | 1061106572 | 3710 | 3710 | 3710 | 3710 | 0 |
| 332 | 20250515 | 130900 | 1061106572 | 3710 | 3707 | 3710 | 3707 | 8 |
| 333 | 20250515 | 130800 | 1061076901 | 3705 | 3705 | 3705 | 3705 | 3 |
| 334 | 20250515 | 130700 | 1061065786 | 3705 | 3705 | 3705 | 3705 | 0 |
| 335 | 20250515 | 130600 | 1061065786 | 3705 | 3705 | 3705 | 3705 | 0 |
| 336 | 20250515 | 130500 | 1061065786 | 3705 | 3705 | 3705 | 3705 | 0 |
| 337 | 20250515 | 130400 | 1061065786 | 3705 | 3705 | 3705 | 3705 | 18 |
| 338 | 20250515 | 130300 | 1060999096 | 3705 | 3705 | 3705 | 3705 | 0 |
| 339 | 20250515 | 130200 | 1060999096 | 3705 | 3710 | 3710 | 3705 | 105 |
| 340 | 20250515 | 130100 | 1060610046 | 3710 | 3710 | 3710 | 3710 | 392 |
| 341 | 20250515 | 130000 | 1059155726 | 3705 | 3705 | 3705 | 3705 | 1465 |
| 342 | 20250515 | 125900 | 1053727901 | 3700 | 3695 | 3700 | 3695 | 2241 |
| 343 | 20250515 | 125800 | 1045437406 | 3705 | 3695 | 3705 | 3695 | 50 |
| 344 | 20250515 | 125700 | 1045252626 | 3695 | 3695 | 3695 | 3695 | 1000 |
| 345 | 20250515 | 125600 | 1041557626 | 3695 | 3695 | 3695 | 3695 | 0 |
| 346 | 20250515 | 125500 | 1041557626 | 3695 | 3700 | 3705 | 3695 | 3873 |
| 347 | 20250515 | 125400 | 1027224556 | 3695 | 3697 | 3697 | 3695 | 3889 |
| 348 | 20250515 | 125300 | 1012854699 | 3695 | 3695 | 3695 | 3695 | 1461 |
| 349 | 20250515 | 125200 | 1007456304 | 3695 | 3695 | 3695 | 3695 | 1187 |
| 350 | 20250515 | 125100 | 1003070339 | 3695 | 3695 | 3695 | 3695 | 67 |
| 351 | 20250515 | 125000 | 1002822774 | 3690 | 3695 | 3695 | 3690 | 57 |
| 352 | 20250515 | 124900 | 1002612389 | 3690 | 3695 | 3695 | 3690 | 4306 |
| 353 | 20250515 | 124800 | 986701729 | 3695 | 3695 | 3695 | 3695 | 46 |
| 354 | 20250515 | 124700 | 986531759 | 3700 | 3700 | 3700 | 3700 | 50 |
| 355 | 20250515 | 124600 | 986346759 | 3695 | 3695 | 3695 | 3695 | 1011 |
| 356 | 20250515 | 124500 | 982611114 | 3695 | 3700 | 3700 | 3695 | 466 |
| 357 | 20250515 | 124400 | 980889219 | 3695 | 3695 | 3695 | 3695 | 1237 |
| 358 | 20250515 | 124300 | 976318504 | 3695 | 3695 | 3695 | 3695 | 46 |
| 359 | 20250515 | 124200 | 976148534 | 3695 | 3695 | 3695 | 3695 | 0 |
| 360 | 20250515 | 124100 | 976148534 | 3695 | 3695 | 3695 | 3695 | 46 |
| 361 | 20250515 | 124000 | 975978564 | 3700 | 3700 | 3700 | 3700 | 20 |
| 362 | 20250515 | 123900 | 975904564 | 3700 | 3700 | 3700 | 3700 | 44 |
| 363 | 20250515 | 123800 | 975741764 | 3700 | 3695 | 3700 | 3695 | 51 |
| 364 | 20250515 | 123700 | 975553294 | 3695 | 3700 | 3700 | 3695 | 3 |
| 365 | 20250515 | 123600 | 975542199 | 3695 | 3695 | 3695 | 3695 | 46 |
| 366 | 20250515 | 123500 | 975372229 | 3700 | 3700 | 3700 | 3700 | 0 |
| 367 | 20250515 | 123400 | 975372229 | 3700 | 3700 | 3700 | 3700 | 395 |
| 368 | 20250515 | 123300 | 973910729 | 3695 | 3700 | 3700 | 3695 | 1554 |
| 369 | 20250515 | 123200 | 968161159 | 3695 | 3700 | 3700 | 3695 | 5268 |
| 370 | 20250515 | 123100 | 948694329 | 3700 | 3700 | 3700 | 3700 | 46 |
| 371 | 20250515 | 123000 | 948524129 | 3700 | 3700 | 3700 | 3700 | 200 |
| 372 | 20250515 | 122900 | 947784129 | 3700 | 3700 | 3700 | 3700 | 94 |
| 373 | 20250515 | 122800 | 947436329 | 3705 | 3705 | 3705 | 3705 | 86 |
| 374 | 20250515 | 122700 | 947117699 | 3700 | 3700 | 3700 | 3700 | 0 |
| 375 | 20250515 | 122600 | 947117699 | 3700 | 3700 | 3700 | 3700 | 46 |
| 376 | 20250515 | 122500 | 946947499 | 3705 | 3705 | 3705 | 3705 | 10 |
| 377 | 20250515 | 122400 | 946910449 | 3700 | 3700 | 3700 | 3700 | 46 |
| 378 | 20250515 | 122300 | 946740249 | 3700 | 3700 | 3700 | 3700 | 0 |
| 379 | 20250515 | 122200 | 946740249 | 3700 | 3700 | 3700 | 3700 | 124 |
| 380 | 20250515 | 122100 | 946281449 | 3700 | 3700 | 3700 | 3700 | 46 |
| 381 | 20250515 | 122000 | 946111249 | 3705 | 3705 | 3705 | 3705 | 1 |
| 382 | 20250515 | 121900 | 946107544 | 3700 | 3700 | 3700 | 3700 | 118 |
| 383 | 20250515 | 121800 | 945670944 | 3700 | 3700 | 3700 | 3700 | 1185 |
| 384 | 20250515 | 121700 | 941286444 | 3695 | 3695 | 3695 | 3695 | 46 |
| 385 | 20250515 | 121600 | 941116474 | 3700 | 3700 | 3700 | 3700 | 2 |
| 386 | 20250515 | 121500 | 941109074 | 3700 | 3700 | 3700 | 3700 | 813 |
| 387 | 20250515 | 121400 | 938100974 | 3700 | 3702 | 3702 | 3700 | 46 |
| 388 | 20250515 | 121300 | 937930772 | 3705 | 3705 | 3705 | 3705 | 300 |
| 389 | 20250515 | 121200 | 936819272 | 3705 | 3705 | 3705 | 3700 | 54 |
| 390 | 20250515 | 121100 | 936619432 | 3700 | 3700 | 3700 | 3700 | 0 |
| 391 | 20250515 | 121000 | 936619432 | 3700 | 3700 | 3700 | 3700 | 0 |
| 392 | 20250515 | 120900 | 936619432 | 3700 | 3705 | 3705 | 3700 | 186 |
| 393 | 20250515 | 120800 | 935930732 | 3700 | 3700 | 3700 | 3700 | 0 |
| 394 | 20250515 | 120700 | 935930732 | 3700 | 3700 | 3700 | 3700 | 46 |
| 395 | 20250515 | 120600 | 935760532 | 3705 | 3705 | 3705 | 3705 | 3 |
| 396 | 20250515 | 120500 | 935749417 | 3705 | 3700 | 3705 | 3695 | 277 |
| 397 | 20250515 | 120400 | 934724742 | 3700 | 3700 | 3700 | 3700 | 325 |
| 398 | 20250515 | 120300 | 933522242 | 3700 | 3700 | 3700 | 3700 | 0 |
| 399 | 20250515 | 120200 | 933522242 | 3700 | 3705 | 3705 | 3700 | 47 |
| 400 | 20250515 | 120100 | 933348337 | 3700 | 3700 | 3700 | 3700 | 550 |
| 401 | 20250515 | 120000 | 931313337 | 3700 | 3700 | 3700 | 3700 | 246 |
| 402 | 20250515 | 115900 | 930403137 | 3700 | 3705 | 3705 | 3700 | 159 |
| 403 | 20250515 | 115800 | 929814482 | 3700 | 3695 | 3700 | 3695 | 33 |
| 404 | 20250515 | 115700 | 929692542 | 3695 | 3700 | 3700 | 3695 | 5016 |
| 405 | 20250515 | 115600 | 911133572 | 3705 | 3705 | 3705 | 3705 | 1 |
| 406 | 20250515 | 115500 | 911129867 | 3700 | 3700 | 3700 | 3700 | 46 |
| 407 | 20250515 | 115400 | 910959667 | 3705 | 3705 | 3705 | 3705 | 0 |
| 408 | 20250515 | 115300 | 910959667 | 3705 | 3705 | 3705 | 3705 | 503 |
| 409 | 20250515 | 115200 | 909096052 | 3705 | 3705 | 3705 | 3705 | 1001 |
| 410 | 20250515 | 115100 | 905387347 | 3705 | 3705 | 3705 | 3705 | 0 |
| 411 | 20250515 | 115000 | 905387347 | 3705 | 3705 | 3705 | 3705 | 561 |
| 412 | 20250515 | 114900 | 903308842 | 3700 | 3705 | 3705 | 3700 | 142 |
| 413 | 20250515 | 114800 | 902782767 | 3700 | 3700 | 3700 | 3700 | 46 |
| 414 | 20250515 | 114700 | 902612567 | 3700 | 3700 | 3700 | 3700 | 0 |
| 415 | 20250515 | 114600 | 902612567 | 3700 | 3700 | 3700 | 3700 | 50 |
| 416 | 20250515 | 114500 | 902427567 | 3700 | 3700 | 3700 | 3700 | 46 |
| 417 | 20250515 | 114400 | 902257367 | 3700 | 3695 | 3700 | 3695 | 2349 |
| 418 | 20250515 | 114300 | 893572317 | 3695 | 3695 | 3695 | 3695 | 184 |
| 419 | 20250515 | 114200 | 892892437 | 3700 | 3700 | 3700 | 3700 | 3701 |
| 420 | 20250515 | 114100 | 879198737 | 3700 | 3700 | 3700 | 3700 | 46 |
| 421 | 20250515 | 114000 | 879028537 | 3700 | 3700 | 3700 | 3700 | 1006 |
| 422 | 20250515 | 113900 | 875306337 | 3700 | 3700 | 3700 | 3700 | 0 |
| 423 | 20250515 | 113800 | 875306337 | 3700 | 3700 | 3700 | 3700 | 46 |
| 424 | 20250515 | 113700 | 875136137 | 3700 | 3700 | 3700 | 3700 | 4278 |
| 425 | 20250515 | 113600 | 859307537 | 3700 | 3700 | 3700 | 3700 | 61 |
| 426 | 20250515 | 113500 | 859081837 | 3700 | 3700 | 3700 | 3700 | 0 |
| 427 | 20250515 | 113400 | 859081837 | 3700 | 3700 | 3700 | 3700 | 61 |
| 428 | 20250515 | 113300 | 858856137 | 3700 | 3700 | 3700 | 3700 | 546 |
| 429 | 20250515 | 113200 | 856835937 | 3710 | 3710 | 3710 | 3710 | 129 |
| 430 | 20250515 | 113100 | 856357347 | 3710 | 3710 | 3710 | 3700 | 76 |
| 431 | 20250515 | 113000 | 856075847 | 3710 | 3710 | 3710 | 3710 | 61 |
| 432 | 20250515 | 112900 | 855849537 | 3700 | 3700 | 3700 | 3700 | 257 |
| 433 | 20250515 | 112800 | 854898637 | 3695 | 3695 | 3695 | 3695 | 0 |
| 434 | 20250515 | 112700 | 854898637 | 3695 | 3700 | 3700 | 3695 | 970 |
| 435 | 20250515 | 112600 | 851314137 | 3700 | 3705 | 3705 | 3700 | 2075 |
| 436 | 20250515 | 112500 | 843636117 | 3705 | 3705 | 3705 | 3705 | 0 |
| 437 | 20250515 | 112400 | 843636117 | 3705 | 3705 | 3710 | 3705 | 52 |
| 438 | 20250515 | 112300 | 843443452 | 3710 | 3705 | 3710 | 3705 | 1187 |
| 439 | 20250515 | 112200 | 839044437 | 3700 | 3705 | 3705 | 3700 | 13 |
| 440 | 20250515 | 112100 | 838996332 | 3700 | 3700 | 3700 | 3700 | 46 |
| 441 | 20250515 | 112000 | 838826132 | 3700 | 3700 | 3710 | 3700 | 326 |
| 442 | 20250515 | 111900 | 837619672 | 3695 | 3705 | 3710 | 3695 | 764 |
| 443 | 20250515 | 111800 | 834786867 | 3705 | 3695 | 3705 | 3695 | 24 |
| 444 | 20250515 | 111700 | 834698087 | 3705 | 3695 | 3705 | 3695 | 47 |
| 445 | 20250515 | 111600 | 834524412 | 3695 | 3695 | 3695 | 3695 | 19 |
| 446 | 20250515 | 111500 | 834454207 | 3700 | 3700 | 3700 | 3700 | 1000 |
| 447 | 20250515 | 111400 | 830754207 | 3700 | 3700 | 3700 | 3700 | 48 |
| 448 | 20250515 | 111300 | 830576607 | 3700 | 3700 | 3700 | 3700 | 1 |
| 449 | 20250515 | 111200 | 830572907 | 3700 | 3700 | 3700 | 3700 | 46 |
| 450 | 20250515 | 111100 | 830402707 | 3695 | 3700 | 3700 | 3695 | 500 |
| 451 | 20250515 | 111000 | 828552912 | 3700 | 3700 | 3700 | 3700 | 451 |
| 452 | 20250515 | 110900 | 826884212 | 3700 | 3700 | 3700 | 3700 | 147 |
| 453 | 20250515 | 110800 | 826340312 | 3705 | 3705 | 3705 | 3705 | 610 |
| 454 | 20250515 | 110700 | 824080262 | 3700 | 3700 | 3700 | 3700 | 46 |
| 455 | 20250515 | 110600 | 823910062 | 3700 | 3700 | 3700 | 3700 | 35 |
| 456 | 20250515 | 110500 | 823780562 | 3700 | 3700 | 3700 | 3700 | 46 |
| 457 | 20250515 | 110400 | 823610362 | 3705 | 3705 | 3705 | 3705 | 1 |
| 458 | 20250515 | 110300 | 823606657 | 3695 | 3700 | 3700 | 3695 | 13 |
| 459 | 20250515 | 110200 | 823558602 | 3705 | 3700 | 3705 | 3695 | 1642 |
| 460 | 20250515 | 110100 | 817483427 | 3700 | 3705 | 3705 | 3700 | 3062 |
| 461 | 20250515 | 110000 | 806151282 | 3705 | 3705 | 3705 | 3705 | 430 |
| 462 | 20250515 | 105900 | 804558132 | 3705 | 3705 | 3705 | 3705 | 62 |
| 463 | 20250515 | 105800 | 804328422 | 3710 | 3710 | 3710 | 3700 | 47 |
| 464 | 20250515 | 105700 | 804154062 | 3700 | 3700 | 3700 | 3700 | 47 |
| 465 | 20250515 | 105600 | 803980162 | 3700 | 3700 | 3700 | 3700 | 1697 |
| 466 | 20250515 | 105500 | 797701262 | 3700 | 3705 | 3705 | 3700 | 46 |
| 467 | 20250515 | 105400 | 797531027 | 3705 | 3705 | 3705 | 3705 | 0 |
| 468 | 20250515 | 105300 | 797531027 | 3705 | 3705 | 3705 | 3705 | 1 |
| 469 | 20250515 | 105200 | 797527322 | 3700 | 3700 | 3700 | 3700 | 53 |
| 470 | 20250515 | 105100 | 797331222 | 3700 | 3705 | 3710 | 3700 | 6730 |
| 471 | 20250515 | 105000 | 772427602 | 3700 | 3710 | 3710 | 3700 | 3849 |
| 472 | 20250515 | 104900 | 758183442 | 3710 | 3710 | 3710 | 3710 | 316 |
| 473 | 20250515 | 104800 | 757011082 | 3710 | 3710 | 3710 | 3710 | 186 |
| 474 | 20250515 | 104700 | 756321022 | 3710 | 3710 | 3710 | 3710 | 107 |
| 475 | 20250515 | 104600 | 755924052 | 3710 | 3710 | 3710 | 3710 | 391 |
| 476 | 20250515 | 104500 | 754473442 | 3705 | 3705 | 3705 | 3700 | 897 |
| 477 | 20250515 | 104400 | 751150287 | 3705 | 3705 | 3710 | 3705 | 4 |
| 478 | 20250515 | 104300 | 751135462 | 3710 | 3705 | 3710 | 3705 | 223 |
| 479 | 20250515 | 104200 | 750309237 | 3710 | 3705 | 3710 | 3705 | 681 |
| 480 | 20250515 | 104100 | 747783412 | 3705 | 3705 | 3705 | 3705 | 1105 |
| 481 | 20250515 | 104000 | 743689387 | 3705 | 3705 | 3705 | 3705 | 397 |
| 482 | 20250515 | 103900 | 742218502 | 3705 | 3710 | 3710 | 3705 | 1671 |
| 483 | 20250515 | 103800 | 736019352 | 3710 | 3710 | 3710 | 3710 | 46 |
| 484 | 20250515 | 103700 | 735848692 | 3715 | 3715 | 3715 | 3715 | 1086 |
| 485 | 20250515 | 103600 | 731814202 | 3715 | 3710 | 3715 | 3710 | 281 |
| 486 | 20250515 | 103500 | 730770517 | 3715 | 3715 | 3715 | 3715 | 2 |
| 487 | 20250515 | 103400 | 730763087 | 3715 | 3715 | 3715 | 3715 | 39 |
| 488 | 20250515 | 103300 | 730618202 | 3715 | 3715 | 3725 | 3715 | 103 |
| 489 | 20250515 | 103200 | 730235407 | 3715 | 3720 | 3720 | 3715 | 1657 |
| 490 | 20250515 | 103100 | 724077432 | 3720 | 3720 | 3720 | 3715 | 562 |
| 491 | 20250515 | 103000 | 721987047 | 3720 | 3720 | 3720 | 3715 | 426 |
| 492 | 20250515 | 102900 | 720404228 | 3720 | 3720 | 3720 | 3715 | 283 |
| 493 | 20250515 | 102800 | 719352218 | 3720 | 3720 | 3720 | 3720 | 164 |
| 494 | 20250515 | 102700 | 718742138 | 3720 | 3730 | 3730 | 3720 | 86 |
| 495 | 20250515 | 102600 | 718421648 | 3730 | 3720 | 3730 | 3720 | 100 |
| 496 | 20250515 | 102500 | 718049618 | 3730 | 3725 | 3730 | 3725 | 627 |
| 497 | 20250515 | 102400 | 715713663 | 3720 | 3720 | 3725 | 3720 | 536 |
| 498 | 20250515 | 102300 | 713717913 | 3720 | 3720 | 3720 | 3720 | 324 |
| 499 | 20250515 | 102200 | 712512633 | 3720 | 3715 | 3720 | 3715 | 2580 |
| 500 | 20250515 | 102100 | 702919558 | 3710 | 3715 | 3715 | 3710 | 87 |
| 501 | 20250515 | 102000 | 702596633 | 3715 | 3715 | 3715 | 3715 | 201 |
| 502 | 20250515 | 101900 | 701849918 | 3715 | 3715 | 3715 | 3705 | 2053 |
| 503 | 20250515 | 101800 | 694240943 | 3710 | 3715 | 3715 | 3710 | 504 |
| 504 | 20250515 | 101700 | 692371098 | 3715 | 3715 | 3715 | 3715 | 1 |
| 505 | 20250515 | 101600 | 692367383 | 3710 | 3715 | 3715 | 3710 | 57 |
| 506 | 20250515 | 101500 | 692155898 | 3710 | 3710 | 3710 | 3710 | 300 |
| 507 | 20250515 | 101400 | 691042898 | 3715 | 3710 | 3715 | 3710 | 50 |
| 508 | 20250515 | 101300 | 690857378 | 3715 | 3715 | 3715 | 3715 | 6 |
| 509 | 20250515 | 101200 | 690835088 | 3720 | 3710 | 3720 | 3710 | 97 |
| 510 | 20250515 | 101100 | 690475208 | 3710 | 3720 | 3720 | 3710 | 39 |
| 511 | 20250515 | 101000 | 690330508 | 3710 | 3720 | 3720 | 3710 | 3002 |
| 512 | 20250515 | 100900 | 679193068 | 3710 | 3720 | 3720 | 3710 | 47 |
| 513 | 20250515 | 100800 | 679018688 | 3720 | 3710 | 3720 | 3710 | 209 |
| 514 | 20250515 | 100700 | 678243198 | 3710 | 3710 | 3710 | 3710 | 847 |
| 515 | 20250515 | 100600 | 675100828 | 3715 | 3715 | 3715 | 3715 | 300 |
| 516 | 20250515 | 100500 | 673986328 | 3705 | 3705 | 3705 | 3705 | 950 |
| 517 | 20250515 | 100400 | 670466578 | 3705 | 3710 | 3710 | 3705 | 2045 |
| 518 | 20250515 | 100300 | 662889473 | 3715 | 3715 | 3715 | 3710 | 87 |
| 519 | 20250515 | 100200 | 662566438 | 3720 | 3715 | 3720 | 3705 | 289 |
| 520 | 20250515 | 100100 | 661493258 | 3715 | 3710 | 3715 | 3705 | 845 |
| 521 | 20250515 | 100000 | 658358043 | 3705 | 3705 | 3705 | 3705 | 690 |
| 522 | 20250515 | 095900 | 655801593 | 3705 | 3710 | 3710 | 3705 | 1101 |
| 523 | 20250515 | 095800 | 651722383 | 3705 | 3700 | 3705 | 3700 | 4335 |
| 524 | 20250515 | 095700 | 635681208 | 3700 | 3695 | 3700 | 3695 | 3046 |
| 525 | 20250515 | 095600 | 624411238 | 3700 | 3700 | 3700 | 3700 | 216 |
| 526 | 20250515 | 095500 | 623612038 | 3695 | 3700 | 3700 | 3695 | 147 |
| 527 | 20250515 | 095400 | 623068238 | 3710 | 3705 | 3710 | 3695 | 2202 |
| 528 | 20250515 | 095300 | 614926913 | 3700 | 3700 | 3700 | 3700 | 0 |
| 529 | 20250515 | 095200 | 614926913 | 3700 | 3695 | 3705 | 3695 | 574 |
| 530 | 20250515 | 095100 | 612803118 | 3695 | 3695 | 3700 | 3695 | 624 |
| 531 | 20250515 | 095000 | 610494883 | 3695 | 3700 | 3705 | 3695 | 281 |
| 532 | 20250515 | 094900 | 609456518 | 3695 | 3695 | 3695 | 3695 | 328 |
| 533 | 20250515 | 094800 | 608244558 | 3695 | 3695 | 3705 | 3690 | 1864 |
| 534 | 20250515 | 094700 | 601358113 | 3695 | 3710 | 3710 | 3695 | 544 |
| 535 | 20250515 | 094600 | 599346568 | 3695 | 3710 | 3710 | 3695 | 190 |
| 536 | 20250515 | 094500 | 598644368 | 3695 | 3695 | 3695 | 3695 | 526 |
| 537 | 20250515 | 094400 | 596700798 | 3695 | 3700 | 3700 | 3695 | 2409 |
| 538 | 20250515 | 094300 | 587792608 | 3700 | 3710 | 3710 | 3700 | 176 |
| 539 | 20250515 | 094200 | 587140408 | 3710 | 3710 | 3710 | 3710 | 23 |
| 540 | 20250515 | 094100 | 587055078 | 3710 | 3700 | 3710 | 3695 | 3281 |
| 541 | 20250515 | 094000 | 574927728 | 3695 | 3695 | 3700 | 3695 | 121 |
| 542 | 20250515 | 093900 | 574480623 | 3695 | 3695 | 3700 | 3695 | 1107 |
| 543 | 20250515 | 093800 | 570389493 | 3695 | 3700 | 3700 | 3695 | 378 |
| 544 | 20250515 | 093700 | 568991783 | 3700 | 3710 | 3710 | 3700 | 2222 |
| 545 | 20250515 | 093600 | 560769448 | 3710 | 3705 | 3715 | 3700 | 694 |
| 546 | 20250515 | 093500 | 558195478 | 3715 | 3710 | 3715 | 3710 | 725 |
| 547 | 20250515 | 093400 | 555505428 | 3710 | 3700 | 3710 | 3700 | 1077 |
| 548 | 20250515 | 093300 | 551520478 | 3710 | 3715 | 3715 | 3700 | 112 |
| 549 | 20250515 | 093200 | 551105933 | 3715 | 3695 | 3715 | 3695 | 1948 |
| 550 | 20250515 | 093100 | 543896091 | 3690 | 3695 | 3697 | 3690 | 2922 |
| 551 | 20250515 | 093000 | 533109434 | 3695 | 3697 | 3697 | 3690 | 8122 |
| 552 | 20250515 | 092900 | 503126087 | 3697 | 3710 | 3710 | 3695 | 2723 |
| 553 | 20250515 | 092800 | 493055630 | 3700 | 3710 | 3715 | 3700 | 7832 |
| 554 | 20250515 | 092700 | 464050725 | 3710 | 3715 | 3715 | 3710 | 4872 |
| 555 | 20250515 | 092600 | 445969230 | 3715 | 3720 | 3725 | 3715 | 6693 |
| 556 | 20250515 | 092500 | 421090236 | 3725 | 3725 | 3725 | 3720 | 2640 |
| 557 | 20250515 | 092400 | 411262241 | 3720 | 3725 | 3730 | 3720 | 3860 |
| 558 | 20250515 | 092300 | 396888076 | 3725 | 3730 | 3730 | 3725 | 456 |
| 559 | 20250515 | 092200 | 395189326 | 3730 | 3732 | 3740 | 3730 | 2954 |
| 560 | 20250515 | 092100 | 384170047 | 3735 | 3735 | 3745 | 3735 | 2169 |
| 561 | 20250515 | 092000 | 376067677 | 3735 | 3745 | 3745 | 3735 | 410 |
| 562 | 20250515 | 091900 | 374536317 | 3735 | 3735 | 3735 | 3735 | 362 |
| 563 | 20250515 | 091800 | 373184247 | 3735 | 3735 | 3745 | 3735 | 328 |
| 564 | 20250515 | 091700 | 371959137 | 3735 | 3740 | 3740 | 3735 | 2680 |
| 565 | 20250515 | 091600 | 361945897 | 3740 | 3740 | 3745 | 3740 | 1632 |
| 566 | 20250515 | 091500 | 355842187 | 3745 | 3750 | 3750 | 3745 | 1728 |
| 567 | 20250515 | 091400 | 349370302 | 3750 | 3745 | 3750 | 3745 | 722 |
| 568 | 20250515 | 091300 | 346666160 | 3735 | 3750 | 3750 | 3735 | 33 |
| 569 | 20250515 | 091200 | 346542440 | 3745 | 3730 | 3745 | 3725 | 14308 |
| 570 | 20250515 | 091100 | 293091185 | 3730 | 3740 | 3740 | 3730 | 4952 |
| 571 | 20250515 | 091000 | 274600900 | 3750 | 3740 | 3750 | 3730 | 2761 |
| 572 | 20250515 | 090900 | 264275885 | 3730 | 3740 | 3740 | 3730 | 2735 |
| 573 | 20250515 | 090800 | 254072945 | 3745 | 3735 | 3745 | 3735 | 2362 |
| 574 | 20250515 | 090700 | 245244545 | 3730 | 3730 | 3730 | 3730 | 2712 |
| 575 | 20250515 | 090600 | 235128785 | 3745 | 3735 | 3745 | 3725 | 9472 |
| 576 | 20250515 | 090500 | 199808920 | 3730 | 3760 | 3760 | 3730 | 17146 |
| 577 | 20250515 | 090400 | 135566400 | 3765 | 3765 | 3780 | 3765 | 3208 |
| 578 | 20250515 | 090300 | 123476775 | 3765 | 3765 | 3770 | 3765 | 1090 |
| 579 | 20250515 | 090200 | 119372520 | 3760 | 3795 | 3795 | 3760 | 8723 |
| 580 | 20250515 | 090100 | 86423845 | 3795 | 3785 | 3810 | 3785 | 16142 |
| 581 | 20250515 | 090000 | 25106060 | 3800 | 3755 | 3800 | 3755 | 6674 |