29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250515 | 184100 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 10086 |
| 3 | 20250515 | 184000 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 4 | 20250515 | 183900 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 5 | 20250515 | 183800 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 6 | 20250515 | 183700 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 7 | 20250515 | 183600 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 8 | 20250515 | 183500 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 9 | 20250515 | 183400 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 10 | 20250515 | 183300 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 11 | 20250515 | 183200 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 12 | 20250515 | 183100 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 13 | 20250515 | 183000 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 14 | 20250515 | 182900 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 15 | 20250515 | 182800 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 16 | 20250515 | 182700 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 17 | 20250515 | 182600 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 18 | 20250515 | 182500 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 19 | 20250515 | 182400 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 20 | 20250515 | 182300 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 21 | 20250515 | 182200 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 22 | 20250515 | 182100 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 23 | 20250515 | 182000 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 24 | 20250515 | 181900 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 25 | 20250515 | 181800 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 26 | 20250515 | 181700 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 27 | 20250515 | 181600 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 28 | 20250515 | 181500 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 29 | 20250515 | 181400 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 30 | 20250515 | 181300 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 31 | 20250515 | 181200 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 32 | 20250515 | 181100 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 10086 |
| 33 | 20250515 | 181000 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 34 | 20250515 | 180900 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 35 | 20250515 | 180800 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 36 | 20250515 | 180700 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 37 | 20250515 | 180600 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 38 | 20250515 | 180500 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 39 | 20250515 | 180400 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 40 | 20250515 | 180300 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 41 | 20250515 | 180200 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 42 | 20250515 | 180100 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 43 | 20250515 | 180000 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 44 | 20250515 | 175900 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 45 | 20250515 | 175800 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 46 | 20250515 | 175700 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 47 | 20250515 | 175600 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 48 | 20250515 | 175500 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 49 | 20250515 | 175400 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 50 | 20250515 | 175300 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 51 | 20250515 | 175200 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 52 | 20250515 | 175100 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 53 | 20250515 | 175000 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 54 | 20250515 | 174900 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 55 | 20250515 | 174800 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 56 | 20250515 | 174700 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 57 | 20250515 | 174600 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 58 | 20250515 | 174500 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 59 | 20250515 | 174400 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 60 | 20250515 | 174300 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 61 | 20250515 | 174200 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 62 | 20250515 | 174100 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 10086 |
| 63 | 20250515 | 174000 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 64 | 20250515 | 173900 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 65 | 20250515 | 173800 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 66 | 20250515 | 173700 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 67 | 20250515 | 173600 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 68 | 20250515 | 173500 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 69 | 20250515 | 173400 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 70 | 20250515 | 173300 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 71 | 20250515 | 173200 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 72 | 20250515 | 173100 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 73 | 20250515 | 173000 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 74 | 20250515 | 172900 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 75 | 20250515 | 172800 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 76 | 20250515 | 172700 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 77 | 20250515 | 172600 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 78 | 20250515 | 172500 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 79 | 20250515 | 172400 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 80 | 20250515 | 172300 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 81 | 20250515 | 172200 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 82 | 20250515 | 172100 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 83 | 20250515 | 172000 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 84 | 20250515 | 171900 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 85 | 20250515 | 171800 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 86 | 20250515 | 171700 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 87 | 20250515 | 171600 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 88 | 20250515 | 171500 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 89 | 20250515 | 171400 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 90 | 20250515 | 171300 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 91 | 20250515 | 171200 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 92 | 20250515 | 171100 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 10086 |
| 93 | 20250515 | 171000 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 94 | 20250515 | 170900 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 95 | 20250515 | 170800 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 96 | 20250515 | 170700 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 97 | 20250515 | 170600 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 98 | 20250515 | 170500 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 99 | 20250515 | 170400 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 100 | 20250515 | 170300 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 101 | 20250515 | 170200 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 102 | 20250515 | 170100 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 103 | 20250515 | 170000 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 104 | 20250515 | 165900 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 105 | 20250515 | 165800 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 106 | 20250515 | 165700 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 107 | 20250515 | 165600 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 108 | 20250515 | 165500 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 109 | 20250515 | 165400 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 110 | 20250515 | 165300 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 111 | 20250515 | 165200 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 112 | 20250515 | 165100 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 113 | 20250515 | 165000 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 114 | 20250515 | 164900 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 115 | 20250515 | 164800 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 116 | 20250515 | 164700 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 117 | 20250515 | 164600 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 118 | 20250515 | 164500 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 119 | 20250515 | 164400 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 120 | 20250515 | 164300 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 121 | 20250515 | 164200 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 122 | 20250515 | 164100 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 10086 |
| 123 | 20250515 | 164000 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 124 | 20250515 | 163900 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 125 | 20250515 | 163800 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 126 | 20250515 | 163700 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 127 | 20250515 | 163600 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 128 | 20250515 | 163500 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 129 | 20250515 | 163400 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 130 | 20250515 | 163300 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 131 | 20250515 | 163200 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 132 | 20250515 | 163100 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 133 | 20250515 | 163000 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 134 | 20250515 | 162900 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 135 | 20250515 | 162800 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 136 | 20250515 | 162700 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 137 | 20250515 | 162600 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 138 | 20250515 | 162500 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 139 | 20250515 | 162400 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 140 | 20250515 | 162300 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 141 | 20250515 | 162200 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 142 | 20250515 | 162100 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 143 | 20250515 | 162000 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 144 | 20250515 | 161900 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 145 | 20250515 | 161800 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 146 | 20250515 | 161700 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 147 | 20250515 | 161600 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 148 | 20250515 | 161500 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 149 | 20250515 | 161400 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 150 | 20250515 | 161300 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 151 | 20250515 | 161200 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 152 | 20250515 | 161100 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 10086 |
| 153 | 20250515 | 161000 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 154 | 20250515 | 160900 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 155 | 20250515 | 160800 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 156 | 20250515 | 160700 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 157 | 20250515 | 160600 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 158 | 20250515 | 160500 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 159 | 20250515 | 160400 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 160 | 20250515 | 160300 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 161 | 20250515 | 160200 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 162 | 20250515 | 160100 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 163 | 20250515 | 160000 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 164 | 20250515 | 155900 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 165 | 20250515 | 155800 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 166 | 20250515 | 155700 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 167 | 20250515 | 155600 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 168 | 20250515 | 155500 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 169 | 20250515 | 155400 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 170 | 20250515 | 155300 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 171 | 20250515 | 155200 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 172 | 20250515 | 155100 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 173 | 20250515 | 155000 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 174 | 20250515 | 154900 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 175 | 20250515 | 154800 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 176 | 20250515 | 154700 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 177 | 20250515 | 154600 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 178 | 20250515 | 154500 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 179 | 20250515 | 154400 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 180 | 20250515 | 154300 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 181 | 20250515 | 154200 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 182 | 20250515 | 154100 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 10086 |
| 183 | 20250515 | 154000 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 184 | 20250515 | 153900 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 185 | 20250515 | 153800 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 186 | 20250515 | 153700 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 187 | 20250515 | 153600 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 188 | 20250515 | 153500 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 189 | 20250515 | 153400 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 190 | 20250515 | 153300 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 191 | 20250515 | 153200 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 192 | 20250515 | 153100 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 193 | 20250515 | 153000 | 2464813045 | 2930 | 2930 | 2930 | 2930 | 10086 |
| 194 | 20250515 | 152900 | 2435261065 | 2930 | 2930 | 2930 | 2930 | 0 |
| 195 | 20250515 | 152800 | 2435261065 | 2930 | 2930 | 2930 | 2930 | 0 |
| 196 | 20250515 | 152700 | 2435261065 | 2930 | 2930 | 2930 | 2930 | 0 |
| 197 | 20250515 | 152600 | 2435261065 | 2930 | 2930 | 2930 | 2930 | 0 |
| 198 | 20250515 | 152500 | 2435261065 | 2930 | 2930 | 2930 | 2930 | 0 |
| 199 | 20250515 | 152400 | 2435261065 | 2930 | 2930 | 2930 | 2930 | 0 |
| 200 | 20250515 | 152300 | 2435261065 | 2930 | 2930 | 2930 | 2930 | 0 |
| 201 | 20250515 | 152200 | 2435261065 | 2930 | 2930 | 2930 | 2930 | 0 |
| 202 | 20250515 | 152100 | 2435261065 | 2930 | 2930 | 2930 | 2930 | 0 |
| 203 | 20250515 | 152000 | 2435261065 | 2930 | 2930 | 2930 | 2930 | 0 |
| 204 | 20250515 | 151900 | 2435261065 | 2930 | 2920 | 2930 | 2910 | 1159 |
| 205 | 20250515 | 151800 | 2431873475 | 2915 | 2915 | 2920 | 2915 | 594 |
| 206 | 20250515 | 151700 | 2430141960 | 2915 | 2915 | 2920 | 2910 | 882 |
| 207 | 20250515 | 151600 | 2427570940 | 2910 | 2915 | 2915 | 2910 | 422 |
| 208 | 20250515 | 151500 | 2426342055 | 2925 | 2925 | 2930 | 2915 | 2447 |
| 209 | 20250515 | 151400 | 2419192070 | 2935 | 2930 | 2935 | 2925 | 2555 |
| 210 | 20250515 | 151300 | 2411709570 | 2930 | 2935 | 2935 | 2930 | 175 |
| 211 | 20250515 | 151200 | 2411196320 | 2925 | 2930 | 2930 | 2925 | 1983 |
| 212 | 20250515 | 151100 | 2405391045 | 2927 | 2925 | 2927 | 2925 | 1727 |
| 213 | 20250515 | 151000 | 2400339568 | 2935 | 2935 | 2935 | 2930 | 504 |
| 214 | 20250515 | 150900 | 2398862093 | 2935 | 2930 | 2935 | 2930 | 2920 |
| 215 | 20250515 | 150800 | 2390299678 | 2930 | 2930 | 2930 | 2930 | 2784 |
| 216 | 20250515 | 150700 | 2382142558 | 2925 | 2925 | 2925 | 2920 | 2316 |
| 217 | 20250515 | 150600 | 2375373013 | 2925 | 2922 | 2925 | 2910 | 401 |
| 218 | 20250515 | 150500 | 2374201863 | 2925 | 2920 | 2925 | 2917 | 1510 |
| 219 | 20250515 | 150400 | 2369788358 | 2920 | 2915 | 2920 | 2915 | 292 |
| 220 | 20250515 | 150300 | 2368936998 | 2910 | 2920 | 2920 | 2910 | 1136 |
| 221 | 20250515 | 150200 | 2365627423 | 2915 | 2915 | 2915 | 2915 | 1040 |
| 222 | 20250515 | 150100 | 2362595823 | 2925 | 2920 | 2925 | 2920 | 1182 |
| 223 | 20250515 | 150000 | 2359140973 | 2925 | 2925 | 2925 | 2925 | 0 |
| 224 | 20250515 | 145900 | 2359140973 | 2925 | 2920 | 2925 | 2915 | 178 |
| 225 | 20250515 | 145800 | 2358620778 | 2920 | 2920 | 2920 | 2920 | 157 |
| 226 | 20250515 | 145700 | 2358162338 | 2920 | 2920 | 2920 | 2920 | 3 |
| 227 | 20250515 | 145600 | 2358153578 | 2920 | 2920 | 2920 | 2920 | 100 |
| 228 | 20250515 | 145500 | 2357861578 | 2920 | 2920 | 2920 | 2920 | 1001 |
| 229 | 20250515 | 145400 | 2354938658 | 2910 | 2920 | 2920 | 2910 | 1639 |
| 230 | 20250515 | 145300 | 2350166903 | 2925 | 2925 | 2925 | 2925 | 100 |
| 231 | 20250515 | 145200 | 2349874403 | 2925 | 2925 | 2930 | 2925 | 508 |
| 232 | 20250515 | 145100 | 2348386463 | 2925 | 2920 | 2925 | 2920 | 3744 |
| 233 | 20250515 | 145000 | 2337452098 | 2915 | 2915 | 2915 | 2910 | 800 |
| 234 | 20250515 | 144900 | 2335120103 | 2915 | 2905 | 2915 | 2905 | 111 |
| 235 | 20250515 | 144800 | 2334796648 | 2905 | 2905 | 2905 | 2905 | 0 |
| 236 | 20250515 | 144700 | 2334796648 | 2905 | 2905 | 2905 | 2905 | 0 |
| 237 | 20250515 | 144600 | 2334796648 | 2905 | 2915 | 2915 | 2905 | 511 |
| 238 | 20250515 | 144500 | 2333307193 | 2915 | 2900 | 2915 | 2900 | 1983 |
| 239 | 20250515 | 144400 | 2327533198 | 2900 | 2910 | 2910 | 2900 | 3500 |
| 240 | 20250515 | 144300 | 2317376618 | 2915 | 2915 | 2915 | 2915 | 17 |
| 241 | 20250515 | 144200 | 2317327063 | 2915 | 2905 | 2915 | 2905 | 190 |
| 242 | 20250515 | 144100 | 2316773513 | 2905 | 2905 | 2905 | 2905 | 2758 |
| 243 | 20250515 | 144000 | 2308761523 | 2905 | 2915 | 2915 | 2905 | 275 |
| 244 | 20250515 | 143900 | 2307959928 | 2915 | 2910 | 2915 | 2910 | 202 |
| 245 | 20250515 | 143800 | 2307371608 | 2910 | 2910 | 2910 | 2910 | 0 |
| 246 | 20250515 | 143700 | 2307371608 | 2910 | 2915 | 2915 | 2910 | 388 |
| 247 | 20250515 | 143600 | 2306241693 | 2915 | 2920 | 2920 | 2915 | 2101 |
| 248 | 20250515 | 143500 | 2300115173 | 2920 | 2920 | 2920 | 2920 | 171 |
| 249 | 20250515 | 143400 | 2299615853 | 2915 | 2910 | 2915 | 2910 | 1325 |
| 250 | 20250515 | 143300 | 2295753953 | 2910 | 2910 | 2910 | 2910 | 205 |
| 251 | 20250515 | 143200 | 2295157403 | 2910 | 2910 | 2915 | 2905 | 3200 |
| 252 | 20250515 | 143100 | 2285858343 | 2915 | 2910 | 2915 | 2910 | 385 |
| 253 | 20250515 | 143000 | 2284736278 | 2910 | 2915 | 2915 | 2910 | 52 |
| 254 | 20250515 | 142900 | 2284584788 | 2910 | 2910 | 2910 | 2910 | 860 |
| 255 | 20250515 | 142800 | 2282082188 | 2905 | 2905 | 2905 | 2905 | 3883 |
| 256 | 20250515 | 142700 | 2270802073 | 2910 | 2910 | 2910 | 2910 | 1 |
| 257 | 20250515 | 142600 | 2270799163 | 2910 | 2910 | 2910 | 2910 | 3 |
| 258 | 20250515 | 142500 | 2270790433 | 2910 | 2910 | 2910 | 2910 | 100 |
| 259 | 20250515 | 142400 | 2270499433 | 2910 | 2910 | 2910 | 2910 | 0 |
| 260 | 20250515 | 142300 | 2270499433 | 2910 | 2915 | 2915 | 2910 | 330 |
| 261 | 20250515 | 142200 | 2269539128 | 2915 | 2910 | 2915 | 2905 | 747 |
| 262 | 20250515 | 142100 | 2267364893 | 2910 | 2910 | 2910 | 2910 | 177 |
| 263 | 20250515 | 142000 | 2266849823 | 2915 | 2910 | 2915 | 2910 | 11 |
| 264 | 20250515 | 141900 | 2266817808 | 2915 | 2915 | 2915 | 2915 | 100 |
| 265 | 20250515 | 141800 | 2266526308 | 2915 | 2915 | 2915 | 2915 | 1 |
| 266 | 20250515 | 141700 | 2266523393 | 2920 | 2920 | 2920 | 2920 | 1 |
| 267 | 20250515 | 141600 | 2266520473 | 2910 | 2910 | 2920 | 2910 | 349 |
| 268 | 20250515 | 141500 | 2265504873 | 2920 | 2910 | 2920 | 2910 | 118 |
| 269 | 20250515 | 141400 | 2265160413 | 2920 | 2920 | 2920 | 2920 | 160 |
| 270 | 20250515 | 141300 | 2264693213 | 2920 | 2915 | 2920 | 2915 | 106 |
| 271 | 20250515 | 141200 | 2264383718 | 2920 | 2920 | 2920 | 2920 | 100 |
| 272 | 20250515 | 141100 | 2264091718 | 2920 | 2915 | 2920 | 2915 | 3 |
| 273 | 20250515 | 141000 | 2264082968 | 2920 | 2920 | 2920 | 2920 | 0 |
| 274 | 20250515 | 140900 | 2264082968 | 2920 | 2920 | 2920 | 2920 | 10 |
| 275 | 20250515 | 140800 | 2264053768 | 2920 | 2915 | 2920 | 2915 | 833 |
| 276 | 20250515 | 140700 | 2261622873 | 2915 | 2915 | 2915 | 2915 | 0 |
| 277 | 20250515 | 140600 | 2261622873 | 2915 | 2915 | 2915 | 2915 | 0 |
| 278 | 20250515 | 140500 | 2261622873 | 2915 | 2915 | 2915 | 2915 | 105 |
| 279 | 20250515 | 140400 | 2261316798 | 2915 | 2915 | 2915 | 2915 | 1 |
| 280 | 20250515 | 140300 | 2261313883 | 2910 | 2910 | 2910 | 2910 | 0 |
| 281 | 20250515 | 140200 | 2261313883 | 2910 | 2910 | 2910 | 2910 | 21 |
| 282 | 20250515 | 140100 | 2261252773 | 2915 | 2910 | 2915 | 2910 | 138 |
| 283 | 20250515 | 140000 | 2260850693 | 2915 | 2915 | 2915 | 2915 | 1 |
| 284 | 20250515 | 135900 | 2260847778 | 2915 | 2915 | 2915 | 2915 | 1 |
| 285 | 20250515 | 135800 | 2260844863 | 2910 | 2910 | 2910 | 2910 | 96 |
| 286 | 20250515 | 135700 | 2260565503 | 2910 | 2910 | 2910 | 2910 | 4 |
| 287 | 20250515 | 135600 | 2260553863 | 2910 | 2905 | 2910 | 2905 | 243 |
| 288 | 20250515 | 135500 | 2259847943 | 2915 | 2915 | 2915 | 2905 | 1547 |
| 289 | 20250515 | 135400 | 2255352898 | 2915 | 2915 | 2915 | 2915 | 699 |
| 290 | 20250515 | 135300 | 2253315313 | 2920 | 2920 | 2920 | 2920 | 933 |
| 291 | 20250515 | 135200 | 2250590953 | 2920 | 2920 | 2920 | 2920 | 0 |
| 292 | 20250515 | 135100 | 2250590953 | 2920 | 2920 | 2920 | 2920 | 364 |
| 293 | 20250515 | 135000 | 2249528073 | 2920 | 2920 | 2920 | 2920 | 0 |
| 294 | 20250515 | 134900 | 2249528073 | 2920 | 2905 | 2920 | 2905 | 1740 |
| 295 | 20250515 | 134800 | 2244472773 | 2900 | 2910 | 2920 | 2900 | 9992 |
| 296 | 20250515 | 134700 | 2215362868 | 2910 | 2910 | 2910 | 2910 | 9 |
| 297 | 20250515 | 134600 | 2215336678 | 2900 | 2910 | 2910 | 2900 | 2040 |
| 298 | 20250515 | 134500 | 2209420378 | 2910 | 2910 | 2910 | 2905 | 3699 |
| 299 | 20250515 | 134400 | 2198669343 | 2915 | 2910 | 2915 | 2910 | 2591 |
| 300 | 20250515 | 134300 | 2191129033 | 2910 | 2905 | 2910 | 2905 | 518 |
| 301 | 20250515 | 134200 | 2189621958 | 2910 | 2900 | 2910 | 2900 | 401 |
| 302 | 20250515 | 134100 | 2188459048 | 2900 | 2910 | 2910 | 2900 | 101 |
| 303 | 20250515 | 134000 | 2188165148 | 2905 | 2900 | 2910 | 2900 | 322 |
| 304 | 20250515 | 133900 | 2187229758 | 2900 | 2900 | 2905 | 2900 | 20 |
| 305 | 20250515 | 133800 | 2187171753 | 2905 | 2910 | 2910 | 2905 | 264 |
| 306 | 20250515 | 133700 | 2186404333 | 2910 | 2910 | 2910 | 2910 | 0 |
| 307 | 20250515 | 133600 | 2186404333 | 2910 | 2907 | 2910 | 2905 | 124 |
| 308 | 20250515 | 133500 | 2186043928 | 2905 | 2905 | 2905 | 2905 | 22 |
| 309 | 20250515 | 133400 | 2185980018 | 2910 | 2907 | 2910 | 2907 | 102 |
| 310 | 20250515 | 133300 | 2185683204 | 2910 | 2905 | 2910 | 2905 | 1172 |
| 311 | 20250515 | 133200 | 2182275259 | 2900 | 2900 | 2905 | 2900 | 5389 |
| 312 | 20250515 | 133100 | 2166646659 | 2900 | 2900 | 2910 | 2900 | 202 |
| 313 | 20250515 | 133000 | 2166059809 | 2910 | 2900 | 2910 | 2900 | 2451 |
| 314 | 20250515 | 132900 | 2158945979 | 2900 | 2900 | 2910 | 2900 | 706 |
| 315 | 20250515 | 132800 | 2156898539 | 2910 | 2910 | 2910 | 2875 | 19357 |
| 316 | 20250515 | 132700 | 2101075879 | 2910 | 2915 | 2915 | 2885 | 20461 |
| 317 | 20250515 | 132600 | 2041816554 | 2920 | 2920 | 2920 | 2920 | 130 |
| 318 | 20250515 | 132500 | 2041436954 | 2915 | 2910 | 2915 | 2910 | 881 |
| 319 | 20250515 | 132400 | 2038873219 | 2910 | 2915 | 2915 | 2905 | 660 |
| 320 | 20250515 | 132300 | 2036955109 | 2920 | 2920 | 2920 | 2920 | 50 |
| 321 | 20250515 | 132200 | 2036809109 | 2920 | 2920 | 2920 | 2905 | 3555 |
| 322 | 20250515 | 132100 | 2026458499 | 2920 | 2925 | 2925 | 2920 | 150 |
| 323 | 20250515 | 132000 | 2026019999 | 2925 | 2915 | 2925 | 2915 | 1351 |
| 324 | 20250515 | 131900 | 2022080039 | 2920 | 2920 | 2920 | 2920 | 98 |
| 325 | 20250515 | 131800 | 2021793879 | 2920 | 2920 | 2920 | 2920 | 94 |
| 326 | 20250515 | 131700 | 2021519399 | 2915 | 2910 | 2915 | 2910 | 167 |
| 327 | 20250515 | 131600 | 2021032914 | 2910 | 2915 | 2915 | 2910 | 3 |
| 328 | 20250515 | 131500 | 2021024174 | 2915 | 2910 | 2915 | 2910 | 630 |
| 329 | 20250515 | 131400 | 2019190854 | 2910 | 2905 | 2915 | 2905 | 897 |
| 330 | 20250515 | 131300 | 2016581079 | 2905 | 2915 | 2915 | 2905 | 3622 |
| 331 | 20250515 | 131200 | 2006049689 | 2915 | 2915 | 2915 | 2915 | 2 |
| 332 | 20250515 | 131100 | 2006043859 | 2915 | 2915 | 2915 | 2915 | 529 |
| 333 | 20250515 | 131000 | 2004501824 | 2915 | 2910 | 2915 | 2910 | 1116 |
| 334 | 20250515 | 130900 | 2001253739 | 2910 | 2915 | 2915 | 2900 | 6538 |
| 335 | 20250515 | 130800 | 1982275354 | 2910 | 2920 | 2920 | 2910 | 16425 |
| 336 | 20250515 | 130700 | 1934409294 | 2935 | 2925 | 2935 | 2920 | 2254 |
| 337 | 20250515 | 130600 | 1927804259 | 2925 | 2925 | 2930 | 2925 | 2407 |
| 338 | 20250515 | 130500 | 1920762764 | 2930 | 2930 | 2930 | 2930 | 294 |
| 339 | 20250515 | 130400 | 1919901344 | 2930 | 2940 | 2940 | 2930 | 2085 |
| 340 | 20250515 | 130300 | 1913791444 | 2940 | 2940 | 2945 | 2940 | 1016 |
| 341 | 20250515 | 130200 | 1910804399 | 2945 | 2945 | 2945 | 2945 | 0 |
| 342 | 20250515 | 130100 | 1910804399 | 2945 | 2945 | 2945 | 2945 | 0 |
| 343 | 20250515 | 130000 | 1910804399 | 2945 | 2935 | 2945 | 2935 | 964 |
| 344 | 20250515 | 125900 | 1907973639 | 2935 | 2935 | 2935 | 2935 | 1 |
| 345 | 20250515 | 125800 | 1907970704 | 2930 | 2940 | 2940 | 2930 | 1114 |
| 346 | 20250515 | 125700 | 1904704789 | 2940 | 2940 | 2940 | 2940 | 95 |
| 347 | 20250515 | 125600 | 1904425489 | 2930 | 2940 | 2945 | 2930 | 1935 |
| 348 | 20250515 | 125500 | 1898749499 | 2945 | 2940 | 2945 | 2940 | 73 |
| 349 | 20250515 | 125400 | 1898534874 | 2940 | 2945 | 2945 | 2940 | 334 |
| 350 | 20250515 | 125300 | 1897552744 | 2945 | 2940 | 2945 | 2940 | 1649 |
| 351 | 20250515 | 125200 | 1892704679 | 2940 | 2940 | 2940 | 2940 | 7 |
| 352 | 20250515 | 125100 | 1892684099 | 2930 | 2930 | 2940 | 2930 | 374 |
| 353 | 20250515 | 125000 | 1891588269 | 2940 | 2940 | 2940 | 2940 | 100 |
| 354 | 20250515 | 124900 | 1891294269 | 2940 | 2940 | 2940 | 2940 | 1908 |
| 355 | 20250515 | 124800 | 1885684749 | 2940 | 2940 | 2940 | 2940 | 101 |
| 356 | 20250515 | 124700 | 1885387809 | 2940 | 2930 | 2940 | 2930 | 127 |
| 357 | 20250515 | 124600 | 1885015554 | 2930 | 2935 | 2935 | 2930 | 323 |
| 358 | 20250515 | 124500 | 1884067554 | 2935 | 2940 | 2940 | 2935 | 645 |
| 359 | 20250515 | 124400 | 1882172469 | 2940 | 2940 | 2940 | 2940 | 80 |
| 360 | 20250515 | 124300 | 1881937269 | 2940 | 2935 | 2945 | 2925 | 6651 |
| 361 | 20250515 | 124200 | 1862438644 | 2935 | 2935 | 2935 | 2935 | 180 |
| 362 | 20250515 | 124100 | 1861910344 | 2945 | 2945 | 2945 | 2945 | 0 |
| 363 | 20250515 | 124000 | 1861910344 | 2945 | 2945 | 2945 | 2935 | 823 |
| 364 | 20250515 | 123900 | 1859491789 | 2935 | 2945 | 2945 | 2935 | 5015 |
| 365 | 20250515 | 123800 | 1844762554 | 2945 | 2945 | 2945 | 2940 | 688 |
| 366 | 20250515 | 123700 | 1842736469 | 2945 | 2945 | 2950 | 2945 | 873 |
| 367 | 20250515 | 123600 | 1840165429 | 2950 | 2950 | 2950 | 2950 | 100 |
| 368 | 20250515 | 123500 | 1839870429 | 2945 | 2945 | 2945 | 2945 | 508 |
| 369 | 20250515 | 123400 | 1838374369 | 2945 | 2945 | 2945 | 2940 | 2977 |
| 370 | 20250515 | 123300 | 1829614004 | 2950 | 2950 | 2950 | 2945 | 371 |
| 371 | 20250515 | 123200 | 1828520804 | 2950 | 2945 | 2950 | 2945 | 559 |
| 372 | 20250515 | 123100 | 1826872239 | 2945 | 2945 | 2945 | 2945 | 1110 |
| 373 | 20250515 | 123000 | 1823603289 | 2950 | 2950 | 2950 | 2945 | 685 |
| 374 | 20250515 | 122900 | 1821585109 | 2950 | 2950 | 2950 | 2945 | 850 |
| 375 | 20250515 | 122800 | 1819081244 | 2950 | 2950 | 2950 | 2950 | 6910 |
| 376 | 20250515 | 122700 | 1798696744 | 2950 | 2950 | 2950 | 2945 | 879 |
| 377 | 20250515 | 122600 | 1796108002 | 2945 | 2945 | 2950 | 2945 | 502 |
| 378 | 20250515 | 122500 | 1794628280 | 2950 | 2950 | 2950 | 2950 | 1 |
| 379 | 20250515 | 122400 | 1794625330 | 2950 | 2950 | 2950 | 2950 | 50 |
| 380 | 20250515 | 122300 | 1794477830 | 2950 | 2950 | 2950 | 2950 | 608 |
| 381 | 20250515 | 122200 | 1792684230 | 2945 | 2945 | 2945 | 2945 | 90 |
| 382 | 20250515 | 122100 | 1792419180 | 2945 | 2945 | 2950 | 2940 | 1226 |
| 383 | 20250515 | 122000 | 1788809250 | 2950 | 2950 | 2950 | 2950 | 551 |
| 384 | 20250515 | 121900 | 1787183800 | 2950 | 2950 | 2950 | 2950 | 1400 |
| 385 | 20250515 | 121800 | 1783053800 | 2950 | 2945 | 2950 | 2945 | 1095 |
| 386 | 20250515 | 121700 | 1779827105 | 2940 | 2940 | 2940 | 2940 | 6181 |
| 387 | 20250515 | 121600 | 1761654965 | 2940 | 2940 | 2940 | 2940 | 241 |
| 388 | 20250515 | 121500 | 1760946425 | 2935 | 2935 | 2935 | 2935 | 5 |
| 389 | 20250515 | 121400 | 1760931750 | 2937 | 2937 | 2937 | 2937 | 2 |
| 390 | 20250515 | 121300 | 1760925876 | 2940 | 2940 | 2940 | 2940 | 213 |
| 391 | 20250515 | 121200 | 1760299656 | 2940 | 2940 | 2940 | 2940 | 490 |
| 392 | 20250515 | 121100 | 1758859056 | 2940 | 2935 | 2940 | 2935 | 3513 |
| 393 | 20250515 | 121000 | 1748531256 | 2935 | 2935 | 2935 | 2930 | 224 |
| 394 | 20250515 | 120900 | 1747874156 | 2935 | 2930 | 2935 | 2930 | 239 |
| 395 | 20250515 | 120800 | 1747173366 | 2935 | 2935 | 2935 | 2935 | 10 |
| 396 | 20250515 | 120700 | 1747144016 | 2935 | 2935 | 2935 | 2935 | 17 |
| 397 | 20250515 | 120600 | 1747094121 | 2935 | 2935 | 2935 | 2935 | 0 |
| 398 | 20250515 | 120500 | 1747094121 | 2935 | 2935 | 2935 | 2935 | 93 |
| 399 | 20250515 | 120400 | 1746821166 | 2935 | 2930 | 2935 | 2930 | 201 |
| 400 | 20250515 | 120300 | 1746231236 | 2935 | 2930 | 2935 | 2930 | 748 |
| 401 | 20250515 | 120200 | 1744036061 | 2930 | 2930 | 2930 | 2930 | 41 |
| 402 | 20250515 | 120100 | 1743915931 | 2930 | 2930 | 2930 | 2930 | 0 |
| 403 | 20250515 | 120000 | 1743915931 | 2930 | 2930 | 2930 | 2930 | 163 |
| 404 | 20250515 | 115900 | 1743438341 | 2935 | 2935 | 2935 | 2930 | 662 |
| 405 | 20250515 | 115800 | 1741498171 | 2935 | 2935 | 2935 | 2930 | 86 |
| 406 | 20250515 | 115700 | 1741246156 | 2935 | 2930 | 2935 | 2930 | 4 |
| 407 | 20250515 | 115600 | 1741234431 | 2935 | 2935 | 2935 | 2935 | 1 |
| 408 | 20250515 | 115500 | 1741231496 | 2930 | 2920 | 2930 | 2920 | 2919 |
| 409 | 20250515 | 115400 | 1732690626 | 2930 | 2930 | 2930 | 2930 | 511 |
| 410 | 20250515 | 115300 | 1731193396 | 2930 | 2920 | 2930 | 2920 | 62 |
| 411 | 20250515 | 115200 | 1731012336 | 2920 | 2930 | 2930 | 2920 | 559 |
| 412 | 20250515 | 115100 | 1729379056 | 2920 | 2930 | 2930 | 2920 | 5073 |
| 413 | 20250515 | 115000 | 1714540046 | 2930 | 2935 | 2935 | 2930 | 2406 |
| 414 | 20250515 | 114900 | 1707487451 | 2940 | 2940 | 2940 | 2940 | 0 |
| 415 | 20250515 | 114800 | 1707487451 | 2940 | 2940 | 2940 | 2940 | 218 |
| 416 | 20250515 | 114700 | 1706846531 | 2945 | 2945 | 2945 | 2945 | 0 |
| 417 | 20250515 | 114600 | 1706846531 | 2945 | 2930 | 2945 | 2930 | 610 |
| 418 | 20250515 | 114500 | 1705059081 | 2945 | 2930 | 2945 | 2930 | 994 |
| 419 | 20250515 | 114400 | 1702136911 | 2945 | 2940 | 2945 | 2940 | 200 |
| 420 | 20250515 | 114300 | 1701547916 | 2935 | 2945 | 2945 | 2935 | 300 |
| 421 | 20250515 | 114200 | 1700666416 | 2945 | 2950 | 2950 | 2930 | 10934 |
| 422 | 20250515 | 114100 | 1668525626 | 2945 | 2945 | 2945 | 2945 | 4 |
| 423 | 20250515 | 114000 | 1668513846 | 2950 | 2945 | 2950 | 2945 | 798 |
| 424 | 20250515 | 113900 | 1666161776 | 2950 | 2950 | 2950 | 2950 | 315 |
| 425 | 20250515 | 113800 | 1665232526 | 2945 | 2950 | 2950 | 2945 | 1451 |
| 426 | 20250515 | 113700 | 1660953743 | 2950 | 2945 | 2950 | 2945 | 1127 |
| 427 | 20250515 | 113600 | 1657634632 | 2950 | 2945 | 2950 | 2945 | 5527 |
| 428 | 20250515 | 113500 | 1641353847 | 2940 | 2942 | 2945 | 2940 | 350 |
| 429 | 20250515 | 113400 | 1640324207 | 2940 | 2940 | 2940 | 2940 | 1163 |
| 430 | 20250515 | 113300 | 1636904987 | 2945 | 2945 | 2945 | 2945 | 68 |
| 431 | 20250515 | 113200 | 1636704727 | 2940 | 2940 | 2940 | 2940 | 199 |
| 432 | 20250515 | 113100 | 1636119667 | 2940 | 2940 | 2945 | 2940 | 1345 |
| 433 | 20250515 | 113000 | 1632165362 | 2940 | 2935 | 2940 | 2935 | 1681 |
| 434 | 20250515 | 112900 | 1627227722 | 2940 | 2940 | 2940 | 2940 | 1388 |
| 435 | 20250515 | 112800 | 1623147002 | 2930 | 2930 | 2940 | 2930 | 2306 |
| 436 | 20250515 | 112700 | 1616389422 | 2940 | 2940 | 2940 | 2940 | 372 |
| 437 | 20250515 | 112600 | 1615295742 | 2930 | 2935 | 2935 | 2930 | 500 |
| 438 | 20250515 | 112500 | 1613830692 | 2935 | 2930 | 2935 | 2920 | 2138 |
| 439 | 20250515 | 112400 | 1607563197 | 2920 | 2920 | 2920 | 2920 | 1025 |
| 440 | 20250515 | 112300 | 1604570197 | 2925 | 2925 | 2925 | 2925 | 117 |
| 441 | 20250515 | 112200 | 1604227972 | 2925 | 2925 | 2925 | 2925 | 10 |
| 442 | 20250515 | 112100 | 1604198722 | 2930 | 2930 | 2930 | 2930 | 102 |
| 443 | 20250515 | 112000 | 1603899862 | 2930 | 2935 | 2935 | 2930 | 264 |
| 444 | 20250515 | 111900 | 1603126022 | 2935 | 2930 | 2935 | 2925 | 4885 |
| 445 | 20250515 | 111800 | 1588807327 | 2930 | 2930 | 2930 | 2920 | 202 |
| 446 | 20250515 | 111700 | 1588216397 | 2930 | 2930 | 2930 | 2930 | 1 |
| 447 | 20250515 | 111600 | 1588213467 | 2920 | 2920 | 2920 | 2920 | 432 |
| 448 | 20250515 | 111500 | 1586952027 | 2930 | 2920 | 2930 | 2920 | 691 |
| 449 | 20250515 | 111400 | 1584934192 | 2930 | 2930 | 2930 | 2930 | 101 |
| 450 | 20250515 | 111300 | 1584638262 | 2920 | 2920 | 2920 | 2920 | 15 |
| 451 | 20250515 | 111200 | 1584594462 | 2920 | 2920 | 2920 | 2920 | 3 |
| 452 | 20250515 | 111100 | 1584585702 | 2930 | 2925 | 2930 | 2920 | 793 |
| 453 | 20250515 | 111000 | 1582268312 | 2925 | 2925 | 2925 | 2925 | 1056 |
| 454 | 20250515 | 110900 | 1579179512 | 2925 | 2925 | 2927 | 2925 | 495 |
| 455 | 20250515 | 110800 | 1577731635 | 2927 | 2932 | 2935 | 2927 | 430 |
| 456 | 20250515 | 110700 | 1576471475 | 2935 | 2935 | 2935 | 2930 | 617 |
| 457 | 20250515 | 110600 | 1574662800 | 2935 | 2935 | 2935 | 2932 | 759 |
| 458 | 20250515 | 110500 | 1572435165 | 2935 | 2930 | 2935 | 2930 | 480 |
| 459 | 20250515 | 110400 | 1571028460 | 2935 | 2935 | 2935 | 2935 | 100 |
| 460 | 20250515 | 110300 | 1570734960 | 2930 | 2935 | 2935 | 2930 | 231 |
| 461 | 20250515 | 110200 | 1570057800 | 2930 | 2930 | 2930 | 2930 | 1 |
| 462 | 20250515 | 110100 | 1570054870 | 2935 | 2935 | 2935 | 2935 | 100 |
| 463 | 20250515 | 110000 | 1569761370 | 2935 | 2930 | 2935 | 2930 | 2 |
| 464 | 20250515 | 105900 | 1569755505 | 2930 | 2930 | 2930 | 2930 | 305 |
| 465 | 20250515 | 105800 | 1568861855 | 2930 | 2930 | 2930 | 2930 | 52 |
| 466 | 20250515 | 105700 | 1568709495 | 2930 | 2935 | 2940 | 2930 | 907 |
| 467 | 20250515 | 105600 | 1566048135 | 2945 | 2945 | 2945 | 2935 | 2349 |
| 468 | 20250515 | 105500 | 1559138205 | 2945 | 2940 | 2945 | 2930 | 2383 |
| 469 | 20250515 | 105400 | 1552128785 | 2940 | 2940 | 2940 | 2930 | 491 |
| 470 | 20250515 | 105300 | 1550687370 | 2935 | 2940 | 2940 | 2935 | 233 |
| 471 | 20250515 | 105200 | 1550003205 | 2935 | 2930 | 2940 | 2920 | 6218 |
| 472 | 20250515 | 105100 | 1531766290 | 2935 | 2930 | 2935 | 2930 | 361 |
| 473 | 20250515 | 105000 | 1530708060 | 2935 | 2932 | 2935 | 2932 | 118 |
| 474 | 20250515 | 104900 | 1530361745 | 2935 | 2920 | 2935 | 2920 | 383 |
| 475 | 20250515 | 104800 | 1529238365 | 2920 | 2925 | 2925 | 2920 | 602 |
| 476 | 20250515 | 104700 | 1527478025 | 2925 | 2925 | 2925 | 2925 | 200 |
| 477 | 20250515 | 104600 | 1526893025 | 2925 | 2925 | 2925 | 2925 | 2392 |
| 478 | 20250515 | 104500 | 1519896425 | 2935 | 2930 | 2935 | 2930 | 101 |
| 479 | 20250515 | 104400 | 1519600490 | 2925 | 2925 | 2925 | 2920 | 800 |
| 480 | 20250515 | 104300 | 1517262990 | 2920 | 2920 | 2920 | 2920 | 342 |
| 481 | 20250515 | 104200 | 1516264350 | 2920 | 2920 | 2920 | 2920 | 492 |
| 482 | 20250515 | 104100 | 1514827710 | 2915 | 2910 | 2915 | 2910 | 7011 |
| 483 | 20250515 | 104000 | 1494425200 | 2910 | 2910 | 2910 | 2910 | 600 |
| 484 | 20250515 | 103900 | 1492679200 | 2910 | 2915 | 2915 | 2910 | 2960 |
| 485 | 20250515 | 103800 | 1484057180 | 2910 | 2905 | 2915 | 2905 | 2444 |
| 486 | 20250515 | 103700 | 1476946475 | 2905 | 2905 | 2905 | 2905 | 106 |
| 487 | 20250515 | 103600 | 1476638545 | 2900 | 2905 | 2905 | 2900 | 510 |
| 488 | 20250515 | 103500 | 1475157245 | 2900 | 2905 | 2905 | 2900 | 1696 |
| 489 | 20250515 | 103400 | 1470233245 | 2910 | 2910 | 2910 | 2910 | 343 |
| 490 | 20250515 | 103300 | 1469235115 | 2910 | 2905 | 2910 | 2900 | 3102 |
| 491 | 20250515 | 103200 | 1460237540 | 2910 | 2910 | 2910 | 2910 | 60 |
| 492 | 20250515 | 103100 | 1460062940 | 2905 | 2910 | 2910 | 2905 | 553 |
| 493 | 20250515 | 103000 | 1458456415 | 2910 | 2910 | 2910 | 2910 | 100 |
| 494 | 20250515 | 102900 | 1458165415 | 2910 | 2910 | 2910 | 2910 | 504 |
| 495 | 20250515 | 102800 | 1456698775 | 2910 | 2910 | 2910 | 2910 | 496 |
| 496 | 20250515 | 102700 | 1455255415 | 2915 | 2915 | 2915 | 2915 | 100 |
| 497 | 20250515 | 102600 | 1454963915 | 2910 | 2910 | 2910 | 2910 | 342 |
| 498 | 20250515 | 102500 | 1453968695 | 2905 | 2905 | 2905 | 2905 | 10 |
| 499 | 20250515 | 102400 | 1453939645 | 2900 | 2905 | 2905 | 2900 | 746 |
| 500 | 20250515 | 102300 | 1451772875 | 2905 | 2905 | 2905 | 2895 | 7540 |
| 501 | 20250515 | 102200 | 1429882505 | 2910 | 2920 | 2920 | 2910 | 4699 |
| 502 | 20250515 | 102100 | 1416185035 | 2925 | 2925 | 2925 | 2925 | 152 |
| 503 | 20250515 | 102000 | 1415740435 | 2920 | 2935 | 2935 | 2920 | 14344 |
| 504 | 20250515 | 101900 | 1373785050 | 2925 | 2930 | 2930 | 2925 | 5587 |
| 505 | 20250515 | 101800 | 1357439255 | 2930 | 2930 | 2935 | 2930 | 1800 |
| 506 | 20250515 | 101700 | 1352165250 | 2935 | 2940 | 2945 | 2935 | 928 |
| 507 | 20250515 | 101600 | 1349439830 | 2940 | 2940 | 2940 | 2935 | 1297 |
| 508 | 20250515 | 101500 | 1345629505 | 2945 | 2945 | 2945 | 2940 | 2149 |
| 509 | 20250515 | 101400 | 1339300780 | 2950 | 2945 | 2950 | 2935 | 6540 |
| 510 | 20250515 | 101300 | 1320056615 | 2945 | 2940 | 2955 | 2935 | 14989 |
| 511 | 20250515 | 101200 | 1275901550 | 2930 | 2935 | 2940 | 2930 | 2357 |
| 512 | 20250515 | 101100 | 1268981435 | 2935 | 2920 | 2935 | 2920 | 1259 |
| 513 | 20250515 | 101000 | 1265293770 | 2920 | 2935 | 2935 | 2920 | 2963 |
| 514 | 20250515 | 100900 | 1256615246 | 2935 | 2940 | 2940 | 2935 | 7509 |
| 515 | 20250515 | 100800 | 1234573326 | 2940 | 2935 | 2945 | 2920 | 6071 |
| 516 | 20250515 | 100700 | 1216734866 | 2935 | 2900 | 2935 | 2895 | 18606 |
| 517 | 20250515 | 100600 | 1162387541 | 2905 | 2895 | 2905 | 2890 | 331 |
| 518 | 20250515 | 100500 | 1161427001 | 2895 | 2905 | 2905 | 2890 | 3102 |
| 519 | 20250515 | 100400 | 1152441876 | 2900 | 2910 | 2910 | 2900 | 611 |
| 520 | 20250515 | 100300 | 1150666926 | 2910 | 2900 | 2910 | 2900 | 444 |
| 521 | 20250515 | 100200 | 1149375246 | 2900 | 2895 | 2905 | 2895 | 834 |
| 522 | 20250515 | 100100 | 1146960781 | 2890 | 2915 | 2915 | 2890 | 6486 |
| 523 | 20250515 | 100000 | 1128176151 | 2910 | 2920 | 2920 | 2910 | 1874 |
| 524 | 20250515 | 095900 | 1122718531 | 2915 | 2920 | 2925 | 2915 | 1465 |
| 525 | 20250515 | 095800 | 1118438156 | 2925 | 2910 | 2930 | 2910 | 5621 |
| 526 | 20250515 | 095700 | 1102027179 | 2905 | 2905 | 2905 | 2890 | 5127 |
| 527 | 20250515 | 095600 | 1087179279 | 2910 | 2895 | 2910 | 2895 | 2663 |
| 528 | 20250515 | 095500 | 1079442504 | 2895 | 2905 | 2905 | 2895 | 1348 |
| 529 | 20250515 | 095400 | 1075534299 | 2900 | 2905 | 2905 | 2900 | 6135 |
| 530 | 20250515 | 095300 | 1057729454 | 2905 | 2910 | 2910 | 2905 | 9100 |
| 531 | 20250515 | 095200 | 1031284474 | 2915 | 2915 | 2915 | 2910 | 385 |
| 532 | 20250515 | 095100 | 1030163569 | 2915 | 2915 | 2915 | 2915 | 132 |
| 533 | 20250515 | 095000 | 1029778789 | 2915 | 2910 | 2920 | 2905 | 762 |
| 534 | 20250515 | 094900 | 1027559209 | 2905 | 2905 | 2910 | 2905 | 5238 |
| 535 | 20250515 | 094800 | 1012341209 | 2905 | 2915 | 2915 | 2905 | 1212 |
| 536 | 20250515 | 094700 | 1008818269 | 2915 | 2910 | 2915 | 2905 | 5350 |
| 537 | 20250515 | 094600 | 993251724 | 2915 | 2915 | 2920 | 2910 | 2169 |
| 538 | 20250515 | 094500 | 986927774 | 2920 | 2910 | 2920 | 2910 | 1439 |
| 539 | 20250515 | 094400 | 982732749 | 2910 | 2920 | 2920 | 2910 | 832 |
| 540 | 20250515 | 094300 | 980307319 | 2920 | 2920 | 2925 | 2915 | 2587 |
| 541 | 20250515 | 094200 | 972755449 | 2920 | 2915 | 2920 | 2910 | 4356 |
| 542 | 20250515 | 094100 | 960067849 | 2915 | 2920 | 2925 | 2915 | 4306 |
| 543 | 20250515 | 094000 | 947501289 | 2915 | 2930 | 2930 | 2915 | 4314 |
| 544 | 20250515 | 093900 | 934888019 | 2935 | 2930 | 2940 | 2930 | 23481 |
| 545 | 20250515 | 093800 | 865973181 | 2930 | 2925 | 2930 | 2925 | 4155 |
| 546 | 20250515 | 093700 | 853806691 | 2925 | 2915 | 2925 | 2915 | 3088 |
| 547 | 20250515 | 093600 | 844793096 | 2915 | 2915 | 2915 | 2910 | 506 |
| 548 | 20250515 | 093500 | 843319856 | 2915 | 2900 | 2915 | 2895 | 5954 |
| 549 | 20250515 | 093400 | 826023506 | 2905 | 2905 | 2905 | 2895 | 3279 |
| 550 | 20250515 | 093300 | 816516816 | 2910 | 2910 | 2910 | 2900 | 438 |
| 551 | 20250515 | 093200 | 815246321 | 2895 | 2910 | 2910 | 2895 | 8831 |
| 552 | 20250515 | 093100 | 789643021 | 2915 | 2915 | 2930 | 2900 | 9868 |
| 553 | 20250515 | 093000 | 760966991 | 2910 | 2930 | 2935 | 2910 | 11823 |
| 554 | 20250515 | 092900 | 726415061 | 2930 | 2915 | 2935 | 2910 | 22260 |
| 555 | 20250515 | 092800 | 661343671 | 2915 | 2910 | 2915 | 2900 | 2977 |
| 556 | 20250515 | 092700 | 652670581 | 2915 | 2905 | 2915 | 2900 | 5897 |
| 557 | 20250515 | 092600 | 635535936 | 2905 | 2905 | 2915 | 2905 | 7476 |
| 558 | 20250515 | 092500 | 613778606 | 2905 | 2915 | 2915 | 2895 | 13261 |
| 559 | 20250515 | 092400 | 575243706 | 2915 | 2910 | 2920 | 2900 | 35426 |
| 560 | 20250515 | 092300 | 472067076 | 2900 | 2895 | 2915 | 2890 | 22105 |
| 561 | 20250515 | 092200 | 407877656 | 2905 | 2875 | 2910 | 2875 | 34708 |
| 562 | 20250515 | 092100 | 307293411 | 2880 | 2870 | 2880 | 2865 | 20324 |
| 563 | 20250515 | 092000 | 248899241 | 2870 | 2840 | 2870 | 2840 | 41820 |
| 564 | 20250515 | 091900 | 129443765 | 2840 | 2835 | 2840 | 2835 | 7573 |
| 565 | 20250515 | 091800 | 107941715 | 2825 | 2825 | 2830 | 2820 | 524 |
| 566 | 20250515 | 091700 | 106462915 | 2820 | 2825 | 2825 | 2820 | 385 |
| 567 | 20250515 | 091600 | 105377200 | 2835 | 2825 | 2835 | 2825 | 4511 |
| 568 | 20250515 | 091500 | 92605925 | 2825 | 2820 | 2825 | 2820 | 523 |
| 569 | 20250515 | 091400 | 91131060 | 2815 | 2820 | 2820 | 2812 | 571 |
| 570 | 20250515 | 091300 | 89525190 | 2820 | 2820 | 2820 | 2820 | 1244 |
| 571 | 20250515 | 091200 | 86017110 | 2820 | 2815 | 2820 | 2800 | 3080 |
| 572 | 20250515 | 091100 | 77387485 | 2820 | 2820 | 2820 | 2820 | 355 |
| 573 | 20250515 | 091000 | 76386385 | 2820 | 2810 | 2825 | 2810 | 5775 |
| 574 | 20250515 | 090900 | 60123520 | 2810 | 2815 | 2815 | 2810 | 635 |
| 575 | 20250515 | 090800 | 58339165 | 2810 | 2805 | 2810 | 2805 | 1099 |
| 576 | 20250515 | 090700 | 55253475 | 2800 | 2820 | 2820 | 2800 | 1399 |
| 577 | 20250515 | 090600 | 51322300 | 2820 | 2810 | 2820 | 2810 | 1550 |
| 578 | 20250515 | 090500 | 46961525 | 2805 | 2795 | 2810 | 2795 | 987 |
| 579 | 20250515 | 090400 | 44199360 | 2795 | 2805 | 2805 | 2795 | 198 |
| 580 | 20250515 | 090300 | 43643980 | 2790 | 2795 | 2805 | 2790 | 4101 |
| 581 | 20250515 | 090200 | 32196620 | 2810 | 2800 | 2810 | 2795 | 2592 |
| 582 | 20250515 | 090100 | 24941950 | 2795 | 2805 | 2805 | 2795 | 2386 |
| 583 | 20250515 | 090000 | 18266565 | 2820 | 2825 | 2825 | 2800 | 6423 |