30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250515 | 191800 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 7960 |
| 3 | 20250515 | 191700 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 4 | 20250515 | 191600 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 5 | 20250515 | 191500 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 6 | 20250515 | 191400 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 7 | 20250515 | 191300 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 8 | 20250515 | 191200 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 9 | 20250515 | 191100 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 10 | 20250515 | 191000 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 11 | 20250515 | 190900 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 12 | 20250515 | 190800 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 13 | 20250515 | 190700 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 14 | 20250515 | 190600 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 15 | 20250515 | 190500 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 16 | 20250515 | 190400 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 17 | 20250515 | 190300 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 18 | 20250515 | 190200 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 19 | 20250515 | 190100 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 20 | 20250515 | 190000 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 21 | 20250515 | 185900 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 22 | 20250515 | 185800 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 23 | 20250515 | 185700 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 24 | 20250515 | 185600 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 25 | 20250515 | 185500 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 26 | 20250515 | 185400 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 27 | 20250515 | 185300 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 28 | 20250515 | 185200 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 29 | 20250515 | 185100 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 30 | 20250515 | 185000 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 31 | 20250515 | 184900 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 32 | 20250515 | 184800 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 7960 |
| 33 | 20250515 | 184700 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 34 | 20250515 | 184600 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 35 | 20250515 | 184500 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 36 | 20250515 | 184400 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 37 | 20250515 | 184300 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 38 | 20250515 | 184200 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 39 | 20250515 | 184100 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 40 | 20250515 | 184000 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 41 | 20250515 | 183900 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 42 | 20250515 | 183800 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 43 | 20250515 | 183700 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 44 | 20250515 | 183600 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 45 | 20250515 | 183500 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 46 | 20250515 | 183400 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 47 | 20250515 | 183300 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 48 | 20250515 | 183200 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 49 | 20250515 | 183100 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 50 | 20250515 | 183000 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 51 | 20250515 | 182900 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 52 | 20250515 | 182800 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 53 | 20250515 | 182700 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 54 | 20250515 | 182600 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 55 | 20250515 | 182500 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 56 | 20250515 | 182400 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 57 | 20250515 | 182300 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 58 | 20250515 | 182200 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 59 | 20250515 | 182100 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 60 | 20250515 | 182000 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 61 | 20250515 | 181900 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 62 | 20250515 | 181800 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 7960 |
| 63 | 20250515 | 181700 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 64 | 20250515 | 181600 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 65 | 20250515 | 181500 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 66 | 20250515 | 181400 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 67 | 20250515 | 181300 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 68 | 20250515 | 181200 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 69 | 20250515 | 181100 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 70 | 20250515 | 181000 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 71 | 20250515 | 180900 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 72 | 20250515 | 180800 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 73 | 20250515 | 180700 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 74 | 20250515 | 180600 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 75 | 20250515 | 180500 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 76 | 20250515 | 180400 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 77 | 20250515 | 180300 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 78 | 20250515 | 180200 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 79 | 20250515 | 180100 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 80 | 20250515 | 180000 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 81 | 20250515 | 175900 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 82 | 20250515 | 175800 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 83 | 20250515 | 175700 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 84 | 20250515 | 175600 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 85 | 20250515 | 175500 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 86 | 20250515 | 175400 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 87 | 20250515 | 175300 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 88 | 20250515 | 175200 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 89 | 20250515 | 175100 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 90 | 20250515 | 175000 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 91 | 20250515 | 174900 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 92 | 20250515 | 174800 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 7960 |
| 93 | 20250515 | 174700 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 94 | 20250515 | 174600 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 95 | 20250515 | 174500 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 96 | 20250515 | 174400 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 97 | 20250515 | 174300 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 98 | 20250515 | 174200 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 99 | 20250515 | 174100 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 100 | 20250515 | 174000 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 101 | 20250515 | 173900 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 102 | 20250515 | 173800 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 103 | 20250515 | 173700 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 104 | 20250515 | 173600 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 105 | 20250515 | 173500 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 106 | 20250515 | 173400 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 107 | 20250515 | 173300 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 108 | 20250515 | 173200 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 109 | 20250515 | 173100 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 110 | 20250515 | 173000 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 111 | 20250515 | 172900 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 112 | 20250515 | 172800 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 113 | 20250515 | 172700 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 114 | 20250515 | 172600 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 115 | 20250515 | 172500 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 116 | 20250515 | 172400 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 117 | 20250515 | 172300 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 118 | 20250515 | 172200 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 119 | 20250515 | 172100 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 120 | 20250515 | 172000 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 121 | 20250515 | 171900 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 122 | 20250515 | 171800 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 7960 |
| 123 | 20250515 | 171700 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 124 | 20250515 | 171600 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 125 | 20250515 | 171500 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 126 | 20250515 | 171400 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 127 | 20250515 | 171300 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 128 | 20250515 | 171200 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 129 | 20250515 | 171100 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 130 | 20250515 | 171000 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 131 | 20250515 | 170900 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 132 | 20250515 | 170800 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 133 | 20250515 | 170700 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 134 | 20250515 | 170600 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 135 | 20250515 | 170500 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 136 | 20250515 | 170400 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 137 | 20250515 | 170300 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 138 | 20250515 | 170200 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 139 | 20250515 | 170100 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 140 | 20250515 | 170000 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 141 | 20250515 | 165900 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 142 | 20250515 | 165800 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 143 | 20250515 | 165700 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 144 | 20250515 | 165600 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 145 | 20250515 | 165500 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 146 | 20250515 | 165400 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 147 | 20250515 | 165300 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 148 | 20250515 | 165200 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 149 | 20250515 | 165100 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 150 | 20250515 | 165000 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 151 | 20250515 | 164900 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 152 | 20250515 | 164800 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 7960 |
| 153 | 20250515 | 164700 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 154 | 20250515 | 164600 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 155 | 20250515 | 164500 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 156 | 20250515 | 164400 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 157 | 20250515 | 164300 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 158 | 20250515 | 164200 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 159 | 20250515 | 164100 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 160 | 20250515 | 164000 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 161 | 20250515 | 163900 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 162 | 20250515 | 163800 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 163 | 20250515 | 163700 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 164 | 20250515 | 163600 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 165 | 20250515 | 163500 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 166 | 20250515 | 163400 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 167 | 20250515 | 163300 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 168 | 20250515 | 163200 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 169 | 20250515 | 163100 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 170 | 20250515 | 163000 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 171 | 20250515 | 162900 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 172 | 20250515 | 162800 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 173 | 20250515 | 162700 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 174 | 20250515 | 162600 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 175 | 20250515 | 162500 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 176 | 20250515 | 162400 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 177 | 20250515 | 162300 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 178 | 20250515 | 162200 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 179 | 20250515 | 162100 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 180 | 20250515 | 162000 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 181 | 20250515 | 161900 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 182 | 20250515 | 161800 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 7960 |
| 183 | 20250515 | 161700 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 184 | 20250515 | 161600 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 185 | 20250515 | 161500 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 186 | 20250515 | 161400 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 187 | 20250515 | 161300 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 188 | 20250515 | 161200 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 189 | 20250515 | 161100 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 190 | 20250515 | 161000 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 191 | 20250515 | 160900 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 192 | 20250515 | 160800 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 193 | 20250515 | 160700 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 194 | 20250515 | 160600 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 195 | 20250515 | 160500 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 196 | 20250515 | 160400 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 197 | 20250515 | 160300 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 198 | 20250515 | 160200 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 199 | 20250515 | 160100 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 200 | 20250515 | 160000 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 201 | 20250515 | 155900 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 202 | 20250515 | 155800 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 203 | 20250515 | 155700 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 204 | 20250515 | 155600 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 205 | 20250515 | 155500 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 206 | 20250515 | 155400 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 207 | 20250515 | 155300 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 208 | 20250515 | 155200 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 209 | 20250515 | 155100 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 210 | 20250515 | 155000 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 211 | 20250515 | 154900 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 212 | 20250515 | 154800 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 7960 |
| 213 | 20250515 | 154700 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 214 | 20250515 | 154600 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 215 | 20250515 | 154500 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 216 | 20250515 | 154400 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 217 | 20250515 | 154300 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 218 | 20250515 | 154200 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 219 | 20250515 | 154100 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 220 | 20250515 | 154000 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 221 | 20250515 | 153900 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 222 | 20250515 | 153800 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 223 | 20250515 | 153700 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 224 | 20250515 | 153600 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 225 | 20250515 | 153500 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 226 | 20250515 | 153400 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 227 | 20250515 | 153300 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 228 | 20250515 | 153200 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 229 | 20250515 | 153100 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 230 | 20250515 | 153000 | 1982843780 | 2710 | 2710 | 2710 | 2710 | 7960 |
| 231 | 20250515 | 152900 | 1961272180 | 2720 | 2720 | 2720 | 2720 | 0 |
| 232 | 20250515 | 152800 | 1961272180 | 2720 | 2720 | 2720 | 2720 | 0 |
| 233 | 20250515 | 152700 | 1961272180 | 2720 | 2720 | 2720 | 2720 | 0 |
| 234 | 20250515 | 152600 | 1961272180 | 2720 | 2720 | 2720 | 2720 | 0 |
| 235 | 20250515 | 152500 | 1961272180 | 2720 | 2720 | 2720 | 2720 | 0 |
| 236 | 20250515 | 152400 | 1961272180 | 2720 | 2720 | 2720 | 2720 | 0 |
| 237 | 20250515 | 152300 | 1961272180 | 2720 | 2720 | 2720 | 2720 | 0 |
| 238 | 20250515 | 152200 | 1961272180 | 2720 | 2720 | 2720 | 2720 | 0 |
| 239 | 20250515 | 152100 | 1961272180 | 2720 | 2720 | 2720 | 2720 | 0 |
| 240 | 20250515 | 152000 | 1961272180 | 2720 | 2720 | 2720 | 2720 | 0 |
| 241 | 20250515 | 151900 | 1961272180 | 2720 | 2705 | 2720 | 2705 | 2259 |
| 242 | 20250515 | 151800 | 1955150630 | 2710 | 2710 | 2710 | 2710 | 1377 |
| 243 | 20250515 | 151700 | 1951418960 | 2705 | 2705 | 2705 | 2705 | 956 |
| 244 | 20250515 | 151600 | 1948832980 | 2705 | 2705 | 2705 | 2705 | 504 |
| 245 | 20250515 | 151500 | 1947469660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 246 | 20250515 | 151400 | 1947469660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 247 | 20250515 | 151300 | 1947469660 | 2710 | 2710 | 2710 | 2710 | 3043 |
| 248 | 20250515 | 151200 | 1939223130 | 2720 | 2720 | 2720 | 2710 | 892 |
| 249 | 20250515 | 151100 | 1936801890 | 2720 | 2720 | 2720 | 2720 | 40 |
| 250 | 20250515 | 151000 | 1936693090 | 2725 | 2725 | 2725 | 2725 | 1 |
| 251 | 20250515 | 150900 | 1936690365 | 2710 | 2715 | 2715 | 2710 | 62 |
| 252 | 20250515 | 150800 | 1936522070 | 2715 | 2720 | 2720 | 2715 | 2468 |
| 253 | 20250515 | 150700 | 1929820485 | 2720 | 2720 | 2720 | 2720 | 190 |
| 254 | 20250515 | 150600 | 1929303685 | 2715 | 2715 | 2715 | 2715 | 100 |
| 255 | 20250515 | 150500 | 1929032185 | 2715 | 2715 | 2715 | 2715 | 1619 |
| 256 | 20250515 | 150400 | 1924636600 | 2720 | 2720 | 2720 | 2720 | 0 |
| 257 | 20250515 | 150300 | 1924636600 | 2720 | 2720 | 2720 | 2720 | 0 |
| 258 | 20250515 | 150200 | 1924636600 | 2720 | 2720 | 2720 | 2720 | 0 |
| 259 | 20250515 | 150100 | 1924636600 | 2720 | 2720 | 2720 | 2720 | 0 |
| 260 | 20250515 | 150000 | 1924636600 | 2720 | 2720 | 2720 | 2720 | 150 |
| 261 | 20250515 | 145900 | 1924228600 | 2720 | 2720 | 2720 | 2720 | 27 |
| 262 | 20250515 | 145800 | 1924155160 | 2725 | 2725 | 2725 | 2725 | 1 |
| 263 | 20250515 | 145700 | 1924152435 | 2715 | 2715 | 2715 | 2715 | 0 |
| 264 | 20250515 | 145600 | 1924152435 | 2715 | 2725 | 2725 | 2715 | 446 |
| 265 | 20250515 | 145500 | 1922939285 | 2725 | 2725 | 2725 | 2725 | 0 |
| 266 | 20250515 | 145400 | 1922939285 | 2725 | 2725 | 2725 | 2725 | 500 |
| 267 | 20250515 | 145300 | 1921576785 | 2715 | 2715 | 2715 | 2715 | 0 |
| 268 | 20250515 | 145200 | 1921576785 | 2715 | 2715 | 2720 | 2715 | 1628 |
| 269 | 20250515 | 145100 | 1917150630 | 2710 | 2710 | 2710 | 2710 | 973 |
| 270 | 20250515 | 145000 | 1914513800 | 2710 | 2710 | 2710 | 2710 | 800 |
| 271 | 20250515 | 144900 | 1912345800 | 2710 | 2715 | 2715 | 2710 | 1467 |
| 272 | 20250515 | 144800 | 1908369425 | 2715 | 2715 | 2715 | 2715 | 0 |
| 273 | 20250515 | 144700 | 1908369425 | 2715 | 2720 | 2720 | 2715 | 505 |
| 274 | 20250515 | 144600 | 1906998100 | 2720 | 2720 | 2720 | 2720 | 1 |
| 275 | 20250515 | 144500 | 1906995380 | 2720 | 2720 | 2720 | 2720 | 0 |
| 276 | 20250515 | 144400 | 1906995380 | 2720 | 2720 | 2720 | 2720 | 250 |
| 277 | 20250515 | 144300 | 1906315380 | 2720 | 2715 | 2720 | 2715 | 202 |
| 278 | 20250515 | 144200 | 1905765950 | 2715 | 2710 | 2715 | 2710 | 3661 |
| 279 | 20250515 | 144100 | 1895827945 | 2710 | 2710 | 2710 | 2710 | 0 |
| 280 | 20250515 | 144000 | 1895827945 | 2710 | 2710 | 2710 | 2710 | 1635 |
| 281 | 20250515 | 143900 | 1891397095 | 2715 | 2710 | 2715 | 2710 | 109 |
| 282 | 20250515 | 143800 | 1891101205 | 2710 | 2710 | 2710 | 2710 | 503 |
| 283 | 20250515 | 143700 | 1889738075 | 2710 | 2715 | 2715 | 2710 | 33 |
| 284 | 20250515 | 143600 | 1889648635 | 2715 | 2715 | 2715 | 2715 | 1482 |
| 285 | 20250515 | 143500 | 1885625005 | 2720 | 2715 | 2720 | 2715 | 33 |
| 286 | 20250515 | 143400 | 1885535320 | 2720 | 2720 | 2720 | 2720 | 2033 |
| 287 | 20250515 | 143300 | 1880005560 | 2720 | 2730 | 2730 | 2720 | 410 |
| 288 | 20250515 | 143200 | 1878886360 | 2730 | 2730 | 2730 | 2730 | 2 |
| 289 | 20250515 | 143100 | 1878880900 | 2730 | 2730 | 2730 | 2730 | 0 |
| 290 | 20250515 | 143000 | 1878880900 | 2730 | 2730 | 2730 | 2730 | 1 |
| 291 | 20250515 | 142900 | 1878878170 | 2725 | 2725 | 2725 | 2725 | 0 |
| 292 | 20250515 | 142800 | 1878878170 | 2725 | 2725 | 2725 | 2725 | 500 |
| 293 | 20250515 | 142700 | 1877515670 | 2725 | 2725 | 2725 | 2725 | 0 |
| 294 | 20250515 | 142600 | 1877515670 | 2725 | 2725 | 2725 | 2725 | 120 |
| 295 | 20250515 | 142500 | 1877188670 | 2725 | 2720 | 2725 | 2720 | 205 |
| 296 | 20250515 | 142400 | 1876630295 | 2720 | 2720 | 2720 | 2720 | 0 |
| 297 | 20250515 | 142300 | 1876630295 | 2720 | 2720 | 2725 | 2720 | 1611 |
| 298 | 20250515 | 142200 | 1872247875 | 2725 | 2725 | 2725 | 2725 | 50 |
| 299 | 20250515 | 142100 | 1872111625 | 2720 | 2720 | 2720 | 2720 | 789 |
| 300 | 20250515 | 142000 | 1869965545 | 2725 | 2725 | 2725 | 2725 | 0 |
| 301 | 20250515 | 141900 | 1869965545 | 2725 | 2725 | 2725 | 2725 | 1187 |
| 302 | 20250515 | 141800 | 1866730970 | 2730 | 2730 | 2730 | 2730 | 40 |
| 303 | 20250515 | 141700 | 1866621770 | 2725 | 2725 | 2725 | 2725 | 0 |
| 304 | 20250515 | 141600 | 1866621770 | 2725 | 2725 | 2725 | 2725 | 464 |
| 305 | 20250515 | 141500 | 1865357370 | 2725 | 2725 | 2725 | 2725 | 269 |
| 306 | 20250515 | 141400 | 1864624345 | 2740 | 2740 | 2740 | 2740 | 0 |
| 307 | 20250515 | 141300 | 1864624345 | 2740 | 2740 | 2740 | 2740 | 0 |
| 308 | 20250515 | 141200 | 1864624345 | 2740 | 2740 | 2740 | 2740 | 1 |
| 309 | 20250515 | 141100 | 1864621605 | 2720 | 2740 | 2740 | 2720 | 46 |
| 310 | 20250515 | 141000 | 1864495705 | 2740 | 2720 | 2740 | 2720 | 8 |
| 311 | 20250515 | 140900 | 1864473825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 312 | 20250515 | 140800 | 1864473825 | 2720 | 2730 | 2730 | 2720 | 232 |
| 313 | 20250515 | 140700 | 1863842375 | 2725 | 2725 | 2725 | 2725 | 172 |
| 314 | 20250515 | 140600 | 1863373675 | 2725 | 2725 | 2725 | 2725 | 1 |
| 315 | 20250515 | 140500 | 1863370950 | 2735 | 2725 | 2735 | 2725 | 292 |
| 316 | 20250515 | 140400 | 1862574975 | 2725 | 2740 | 2740 | 2725 | 2007 |
| 317 | 20250515 | 140300 | 1857086295 | 2725 | 2730 | 2730 | 2725 | 1513 |
| 318 | 20250515 | 140200 | 1852962375 | 2730 | 2730 | 2730 | 2730 | 12 |
| 319 | 20250515 | 140100 | 1852929615 | 2740 | 2735 | 2740 | 2730 | 2472 |
| 320 | 20250515 | 140000 | 1846180685 | 2745 | 2735 | 2745 | 2730 | 3960 |
| 321 | 20250515 | 135900 | 1835350805 | 2735 | 2735 | 2735 | 2735 | 202 |
| 322 | 20250515 | 135800 | 1834798335 | 2735 | 2740 | 2740 | 2735 | 1207 |
| 323 | 20250515 | 135700 | 1831497185 | 2745 | 2740 | 2745 | 2735 | 2165 |
| 324 | 20250515 | 135600 | 1825568085 | 2755 | 2750 | 2755 | 2750 | 5 |
| 325 | 20250515 | 135500 | 1825554330 | 2755 | 2755 | 2755 | 2755 | 6 |
| 326 | 20250515 | 135400 | 1825537800 | 2755 | 2745 | 2755 | 2740 | 1012 |
| 327 | 20250515 | 135300 | 1822764840 | 2760 | 2760 | 2760 | 2760 | 1 |
| 328 | 20250515 | 135200 | 1822762080 | 2740 | 2740 | 2740 | 2740 | 0 |
| 329 | 20250515 | 135100 | 1822762080 | 2740 | 2740 | 2740 | 2740 | 365 |
| 330 | 20250515 | 135000 | 1821761980 | 2740 | 2740 | 2740 | 2740 | 125 |
| 331 | 20250515 | 134900 | 1821419480 | 2740 | 2752 | 2760 | 2740 | 1805 |
| 332 | 20250515 | 134800 | 1816473563 | 2752 | 2750 | 2752 | 2745 | 3383 |
| 333 | 20250515 | 134700 | 1807187061 | 2760 | 2760 | 2760 | 2760 | 6 |
| 334 | 20250515 | 134600 | 1807170501 | 2760 | 2760 | 2760 | 2760 | 1 |
| 335 | 20250515 | 134500 | 1807167741 | 2750 | 2750 | 2750 | 2750 | 395 |
| 336 | 20250515 | 134400 | 1806081491 | 2755 | 2760 | 2760 | 2755 | 40 |
| 337 | 20250515 | 134300 | 1805971191 | 2760 | 2760 | 2760 | 2760 | 0 |
| 338 | 20250515 | 134200 | 1805971191 | 2760 | 2750 | 2760 | 2745 | 1538 |
| 339 | 20250515 | 134100 | 1801744501 | 2750 | 2765 | 2765 | 2750 | 52 |
| 340 | 20250515 | 134000 | 1801601386 | 2755 | 2755 | 2755 | 2755 | 80 |
| 341 | 20250515 | 133900 | 1801380986 | 2755 | 2765 | 2765 | 2750 | 115 |
| 342 | 20250515 | 133800 | 1801064591 | 2765 | 2765 | 2765 | 2765 | 0 |
| 343 | 20250515 | 133700 | 1801064591 | 2765 | 2765 | 2765 | 2765 | 54 |
| 344 | 20250515 | 133600 | 1800915281 | 2765 | 2765 | 2765 | 2765 | 0 |
| 345 | 20250515 | 133500 | 1800915281 | 2765 | 2765 | 2765 | 2765 | 931 |
| 346 | 20250515 | 133400 | 1798341066 | 2765 | 2765 | 2765 | 2750 | 3 |
| 347 | 20250515 | 133300 | 1798332786 | 2760 | 2760 | 2760 | 2760 | 29 |
| 348 | 20250515 | 133200 | 1798252746 | 2760 | 2760 | 2760 | 2760 | 1 |
| 349 | 20250515 | 133100 | 1798249986 | 2765 | 2765 | 2765 | 2765 | 1 |
| 350 | 20250515 | 133000 | 1798247221 | 2745 | 2745 | 2745 | 2745 | 78 |
| 351 | 20250515 | 132900 | 1798033111 | 2745 | 2750 | 2750 | 2745 | 1165 |
| 352 | 20250515 | 132800 | 1794834606 | 2760 | 2760 | 2760 | 2760 | 209 |
| 353 | 20250515 | 132700 | 1794257766 | 2750 | 2750 | 2750 | 2750 | 206 |
| 354 | 20250515 | 132600 | 1793691266 | 2745 | 2745 | 2745 | 2745 | 0 |
| 355 | 20250515 | 132500 | 1793691266 | 2745 | 2750 | 2750 | 2745 | 521 |
| 356 | 20250515 | 132400 | 1792261116 | 2750 | 2750 | 2750 | 2750 | 0 |
| 357 | 20250515 | 132300 | 1792261116 | 2750 | 2750 | 2750 | 2750 | 17 |
| 358 | 20250515 | 132200 | 1792214366 | 2745 | 2745 | 2745 | 2745 | 1 |
| 359 | 20250515 | 132100 | 1792211621 | 2750 | 2750 | 2750 | 2750 | 483 |
| 360 | 20250515 | 132000 | 1790883371 | 2755 | 2755 | 2755 | 2755 | 1642 |
| 361 | 20250515 | 131900 | 1786359661 | 2755 | 2755 | 2755 | 2755 | 10 |
| 362 | 20250515 | 131800 | 1786332111 | 2755 | 2755 | 2755 | 2755 | 700 |
| 363 | 20250515 | 131700 | 1784403611 | 2765 | 2765 | 2765 | 2765 | 0 |
| 364 | 20250515 | 131600 | 1784403611 | 2765 | 2765 | 2765 | 2765 | 9 |
| 365 | 20250515 | 131500 | 1784378726 | 2765 | 2765 | 2765 | 2765 | 1 |
| 366 | 20250515 | 131400 | 1784375961 | 2755 | 2765 | 2765 | 2755 | 861 |
| 367 | 20250515 | 131300 | 1782003896 | 2755 | 2755 | 2755 | 2755 | 1 |
| 368 | 20250515 | 131200 | 1782001141 | 2775 | 2770 | 2775 | 2770 | 808 |
| 369 | 20250515 | 131100 | 1779762746 | 2765 | 2765 | 2765 | 2765 | 779 |
| 370 | 20250515 | 131000 | 1777608811 | 2765 | 2765 | 2765 | 2765 | 0 |
| 371 | 20250515 | 130900 | 1777608811 | 2765 | 2765 | 2765 | 2765 | 4 |
| 372 | 20250515 | 130800 | 1777597751 | 2765 | 2765 | 2765 | 2765 | 50 |
| 373 | 20250515 | 130700 | 1777459501 | 2765 | 2765 | 2765 | 2765 | 0 |
| 374 | 20250515 | 130600 | 1777459501 | 2765 | 2765 | 2765 | 2765 | 10 |
| 375 | 20250515 | 130500 | 1777431851 | 2765 | 2765 | 2765 | 2765 | 1 |
| 376 | 20250515 | 130400 | 1777429086 | 2760 | 2750 | 2760 | 2750 | 86 |
| 377 | 20250515 | 130300 | 1777191736 | 2750 | 2750 | 2750 | 2750 | 1921 |
| 378 | 20250515 | 130200 | 1771908986 | 2755 | 2755 | 2755 | 2755 | 91 |
| 379 | 20250515 | 130100 | 1771658281 | 2765 | 2765 | 2765 | 2765 | 1 |
| 380 | 20250515 | 130000 | 1771655516 | 2755 | 2755 | 2755 | 2755 | 219 |
| 381 | 20250515 | 125900 | 1771052171 | 2765 | 2765 | 2765 | 2765 | 1 |
| 382 | 20250515 | 125800 | 1771049406 | 2755 | 2755 | 2755 | 2755 | 250 |
| 383 | 20250515 | 125700 | 1770360656 | 2755 | 2755 | 2755 | 2755 | 0 |
| 384 | 20250515 | 125600 | 1770360656 | 2755 | 2755 | 2755 | 2755 | 1 |
| 385 | 20250515 | 125500 | 1770357901 | 2755 | 2755 | 2755 | 2755 | 10 |
| 386 | 20250515 | 125400 | 1770330351 | 2750 | 2750 | 2750 | 2750 | 657 |
| 387 | 20250515 | 125300 | 1768523601 | 2750 | 2755 | 2755 | 2750 | 410 |
| 388 | 20250515 | 125200 | 1767394601 | 2765 | 2765 | 2765 | 2765 | 0 |
| 389 | 20250515 | 125100 | 1767394601 | 2765 | 2765 | 2765 | 2765 | 0 |
| 390 | 20250515 | 125000 | 1767394601 | 2765 | 2750 | 2765 | 2750 | 2 |
| 391 | 20250515 | 124900 | 1767389086 | 2750 | 2765 | 2765 | 2750 | 271 |
| 392 | 20250515 | 124800 | 1766643821 | 2765 | 2765 | 2765 | 2765 | 0 |
| 393 | 20250515 | 124700 | 1766643821 | 2765 | 2765 | 2765 | 2765 | 110 |
| 394 | 20250515 | 124600 | 1766339671 | 2755 | 2760 | 2760 | 2755 | 118 |
| 395 | 20250515 | 124500 | 1766014496 | 2765 | 2760 | 2765 | 2760 | 757 |
| 396 | 20250515 | 124400 | 1763921566 | 2765 | 2765 | 2765 | 2765 | 0 |
| 397 | 20250515 | 124300 | 1763921566 | 2765 | 2760 | 2765 | 2760 | 351 |
| 398 | 20250515 | 124200 | 1762952801 | 2760 | 2760 | 2760 | 2760 | 100 |
| 399 | 20250515 | 124100 | 1762676801 | 2765 | 2765 | 2765 | 2765 | 1000 |
| 400 | 20250515 | 124000 | 1759911801 | 2765 | 2765 | 2765 | 2765 | 0 |
| 401 | 20250515 | 123900 | 1759911801 | 2765 | 2765 | 2765 | 2765 | 0 |
| 402 | 20250515 | 123800 | 1759911801 | 2765 | 2765 | 2765 | 2765 | 0 |
| 403 | 20250515 | 123700 | 1759911801 | 2765 | 2765 | 2765 | 2765 | 1083 |
| 404 | 20250515 | 123600 | 1756917306 | 2765 | 2765 | 2765 | 2765 | 1 |
| 405 | 20250515 | 123500 | 1756914541 | 2750 | 2760 | 2760 | 2750 | 5575 |
| 406 | 20250515 | 123400 | 1741569671 | 2760 | 2760 | 2760 | 2760 | 0 |
| 407 | 20250515 | 123300 | 1741569671 | 2760 | 2765 | 2765 | 2760 | 2146 |
| 408 | 20250515 | 123200 | 1735644451 | 2770 | 2765 | 2770 | 2765 | 12 |
| 409 | 20250515 | 123100 | 1735611261 | 2760 | 2760 | 2760 | 2760 | 0 |
| 410 | 20250515 | 123000 | 1735611261 | 2760 | 2760 | 2760 | 2760 | 0 |
| 411 | 20250515 | 122900 | 1735611261 | 2760 | 2765 | 2765 | 2760 | 1040 |
| 412 | 20250515 | 122800 | 1732740061 | 2770 | 2770 | 2770 | 2770 | 1 |
| 413 | 20250515 | 122700 | 1732737291 | 2765 | 2760 | 2765 | 2760 | 1117 |
| 414 | 20250515 | 122600 | 1729653366 | 2760 | 2760 | 2760 | 2760 | 449 |
| 415 | 20250515 | 122500 | 1728414126 | 2765 | 2760 | 2765 | 2760 | 201 |
| 416 | 20250515 | 122400 | 1727859361 | 2765 | 2765 | 2765 | 2765 | 50 |
| 417 | 20250515 | 122300 | 1727721111 | 2765 | 2765 | 2765 | 2765 | 0 |
| 418 | 20250515 | 122200 | 1727721111 | 2765 | 2770 | 2775 | 2765 | 27 |
| 419 | 20250515 | 122100 | 1727646411 | 2765 | 2770 | 2770 | 2760 | 5069 |
| 420 | 20250515 | 122000 | 1713630323 | 2770 | 2760 | 2770 | 2760 | 943 |
| 421 | 20250515 | 121900 | 1711027633 | 2765 | 2765 | 2765 | 2765 | 129 |
| 422 | 20250515 | 121800 | 1710670948 | 2765 | 2765 | 2765 | 2765 | 1964 |
| 423 | 20250515 | 121700 | 1705240488 | 2765 | 2770 | 2770 | 2765 | 308 |
| 424 | 20250515 | 121600 | 1704387368 | 2770 | 2770 | 2770 | 2770 | 655 |
| 425 | 20250515 | 121500 | 1702573018 | 2770 | 2770 | 2770 | 2770 | 0 |
| 426 | 20250515 | 121400 | 1702573018 | 2770 | 2775 | 2775 | 2770 | 1269 |
| 427 | 20250515 | 121300 | 1699056558 | 2775 | 2780 | 2780 | 2775 | 22 |
| 428 | 20250515 | 121200 | 1698995503 | 2775 | 2777 | 2777 | 2775 | 213 |
| 429 | 20250515 | 121100 | 1698404398 | 2780 | 2780 | 2780 | 2780 | 79 |
| 430 | 20250515 | 121000 | 1698184778 | 2780 | 2785 | 2785 | 2780 | 755 |
| 431 | 20250515 | 120900 | 1696084123 | 2795 | 2795 | 2795 | 2795 | 0 |
| 432 | 20250515 | 120800 | 1696084123 | 2795 | 2795 | 2795 | 2795 | 1 |
| 433 | 20250515 | 120700 | 1696081328 | 2790 | 2795 | 2795 | 2790 | 704 |
| 434 | 20250515 | 120600 | 1694114953 | 2800 | 2795 | 2800 | 2795 | 177 |
| 435 | 20250515 | 120500 | 1693620088 | 2805 | 2805 | 2805 | 2805 | 2 |
| 436 | 20250515 | 120400 | 1693614478 | 2805 | 2800 | 2805 | 2800 | 116 |
| 437 | 20250515 | 120300 | 1693289673 | 2800 | 2800 | 2800 | 2800 | 220 |
| 438 | 20250515 | 120200 | 1692673673 | 2800 | 2810 | 2810 | 2795 | 1295 |
| 439 | 20250515 | 120100 | 1689042563 | 2810 | 2810 | 2810 | 2810 | 17 |
| 440 | 20250515 | 120000 | 1688994793 | 2800 | 2815 | 2820 | 2800 | 1472 |
| 441 | 20250515 | 115900 | 1684860528 | 2815 | 2795 | 2815 | 2795 | 4634 |
| 442 | 20250515 | 115800 | 1671879321 | 2795 | 2795 | 2795 | 2795 | 36 |
| 443 | 20250515 | 115700 | 1671778701 | 2795 | 2795 | 2795 | 2795 | 100 |
| 444 | 20250515 | 115600 | 1671499201 | 2800 | 2795 | 2800 | 2795 | 693 |
| 445 | 20250515 | 115500 | 1669560691 | 2795 | 2780 | 2795 | 2780 | 3 |
| 446 | 20250515 | 115400 | 1669552321 | 2795 | 2795 | 2795 | 2795 | 2 |
| 447 | 20250515 | 115300 | 1669546731 | 2785 | 2785 | 2790 | 2775 | 5106 |
| 448 | 20250515 | 115200 | 1655372611 | 2795 | 2795 | 2795 | 2795 | 1 |
| 449 | 20250515 | 115100 | 1655369816 | 2790 | 2790 | 2790 | 2790 | 0 |
| 450 | 20250515 | 115000 | 1655369816 | 2790 | 2790 | 2790 | 2790 | 1 |
| 451 | 20250515 | 114900 | 1655367026 | 2800 | 2800 | 2800 | 2800 | 0 |
| 452 | 20250515 | 114800 | 1655367026 | 2800 | 2790 | 2800 | 2790 | 30 |
| 453 | 20250515 | 114700 | 1655283316 | 2810 | 2810 | 2810 | 2790 | 2037 |
| 454 | 20250515 | 114600 | 1649560041 | 2805 | 2810 | 2815 | 2800 | 10879 |
| 455 | 20250515 | 114500 | 1619029246 | 2805 | 2785 | 2820 | 2785 | 20263 |
| 456 | 20250515 | 114400 | 1562254221 | 2780 | 2775 | 2780 | 2775 | 1837 |
| 457 | 20250515 | 114300 | 1557148586 | 2770 | 2780 | 2780 | 2770 | 114 |
| 458 | 20250515 | 114200 | 1556831676 | 2770 | 2770 | 2770 | 2770 | 574 |
| 459 | 20250515 | 114100 | 1555241696 | 2780 | 2780 | 2780 | 2780 | 1 |
| 460 | 20250515 | 114000 | 1555238916 | 2780 | 2780 | 2780 | 2780 | 315 |
| 461 | 20250515 | 113900 | 1554363216 | 2780 | 2780 | 2780 | 2780 | 247 |
| 462 | 20250515 | 113800 | 1553676556 | 2785 | 2785 | 2785 | 2785 | 35 |
| 463 | 20250515 | 113700 | 1553579081 | 2790 | 2785 | 2790 | 2785 | 558 |
| 464 | 20250515 | 113600 | 1552023861 | 2790 | 2790 | 2790 | 2790 | 1 |
| 465 | 20250515 | 113500 | 1552021071 | 2790 | 2780 | 2790 | 2780 | 2488 |
| 466 | 20250515 | 113400 | 1545098805 | 2780 | 2775 | 2780 | 2775 | 690 |
| 467 | 20250515 | 113300 | 1543183515 | 2775 | 2775 | 2775 | 2775 | 0 |
| 468 | 20250515 | 113200 | 1543183515 | 2775 | 2775 | 2775 | 2775 | 19 |
| 469 | 20250515 | 113100 | 1543130790 | 2775 | 2775 | 2775 | 2775 | 1 |
| 470 | 20250515 | 113000 | 1543128015 | 2770 | 2780 | 2780 | 2770 | 246 |
| 471 | 20250515 | 112900 | 1542446345 | 2780 | 2775 | 2780 | 2775 | 38 |
| 472 | 20250515 | 112800 | 1542340870 | 2780 | 2780 | 2780 | 2780 | 202 |
| 473 | 20250515 | 112700 | 1541779310 | 2780 | 2780 | 2780 | 2780 | 1436 |
| 474 | 20250515 | 112600 | 1537787230 | 2780 | 2775 | 2780 | 2775 | 788 |
| 475 | 20250515 | 112500 | 1535599630 | 2775 | 2775 | 2775 | 2775 | 9 |
| 476 | 20250515 | 112400 | 1535574655 | 2770 | 2775 | 2775 | 2770 | 2 |
| 477 | 20250515 | 112300 | 1535569110 | 2775 | 2760 | 2775 | 2760 | 117 |
| 478 | 20250515 | 112200 | 1535244725 | 2760 | 2775 | 2775 | 2760 | 2 |
| 479 | 20250515 | 112100 | 1535239190 | 2760 | 2760 | 2760 | 2760 | 0 |
| 480 | 20250515 | 112000 | 1535239190 | 2760 | 2765 | 2765 | 2760 | 1010 |
| 481 | 20250515 | 111900 | 1532449075 | 2770 | 2765 | 2770 | 2765 | 47 |
| 482 | 20250515 | 111800 | 1532318895 | 2775 | 2775 | 2775 | 2775 | 0 |
| 483 | 20250515 | 111700 | 1532318895 | 2775 | 2775 | 2775 | 2775 | 18 |
| 484 | 20250515 | 111600 | 1532268945 | 2765 | 2765 | 2765 | 2765 | 782 |
| 485 | 20250515 | 111500 | 1530106715 | 2765 | 2775 | 2775 | 2765 | 1225 |
| 486 | 20250515 | 111400 | 1526713540 | 2770 | 2770 | 2770 | 2770 | 0 |
| 487 | 20250515 | 111300 | 1526713540 | 2770 | 2780 | 2780 | 2770 | 1010 |
| 488 | 20250515 | 111200 | 1523915240 | 2780 | 2780 | 2780 | 2780 | 117 |
| 489 | 20250515 | 111100 | 1523589980 | 2775 | 2775 | 2775 | 2775 | 142 |
| 490 | 20250515 | 111000 | 1523195930 | 2775 | 2785 | 2785 | 2775 | 222 |
| 491 | 20250515 | 110900 | 1522579010 | 2775 | 2775 | 2775 | 2775 | 50 |
| 492 | 20250515 | 110800 | 1522440260 | 2785 | 2775 | 2785 | 2770 | 735 |
| 493 | 20250515 | 110700 | 1520401655 | 2785 | 2785 | 2785 | 2785 | 0 |
| 494 | 20250515 | 110600 | 1520401655 | 2785 | 2780 | 2785 | 2780 | 204 |
| 495 | 20250515 | 110500 | 1519834530 | 2780 | 2780 | 2780 | 2780 | 701 |
| 496 | 20250515 | 110400 | 1517885750 | 2795 | 2795 | 2800 | 2795 | 676 |
| 497 | 20250515 | 110300 | 1515996325 | 2795 | 2795 | 2795 | 2795 | 1 |
| 498 | 20250515 | 110200 | 1515993530 | 2780 | 2780 | 2780 | 2780 | 1140 |
| 499 | 20250515 | 110100 | 1512824330 | 2795 | 2795 | 2795 | 2795 | 0 |
| 500 | 20250515 | 110000 | 1512824330 | 2795 | 2790 | 2800 | 2780 | 472 |
| 501 | 20250515 | 105900 | 1511505240 | 2785 | 2785 | 2785 | 2785 | 159 |
| 502 | 20250515 | 105800 | 1511062425 | 2785 | 2780 | 2785 | 2780 | 523 |
| 503 | 20250515 | 105700 | 1509608480 | 2780 | 2775 | 2780 | 2775 | 410 |
| 504 | 20250515 | 105600 | 1508468930 | 2780 | 2775 | 2780 | 2775 | 6 |
| 505 | 20250515 | 105500 | 1508452275 | 2770 | 2770 | 2770 | 2770 | 72 |
| 506 | 20250515 | 105400 | 1508252835 | 2770 | 2770 | 2770 | 2770 | 98 |
| 507 | 20250515 | 105300 | 1507981375 | 2770 | 2770 | 2780 | 2770 | 1233 |
| 508 | 20250515 | 105200 | 1504565955 | 2765 | 2765 | 2765 | 2765 | 0 |
| 509 | 20250515 | 105100 | 1504565955 | 2765 | 2775 | 2780 | 2765 | 1910 |
| 510 | 20250515 | 105000 | 1499276915 | 2775 | 2775 | 2775 | 2775 | 210 |
| 511 | 20250515 | 104900 | 1498694165 | 2780 | 2775 | 2780 | 2775 | 2 |
| 512 | 20250515 | 104800 | 1498688610 | 2785 | 2785 | 2785 | 2785 | 301 |
| 513 | 20250515 | 104700 | 1497850325 | 2785 | 2785 | 2785 | 2785 | 2 |
| 514 | 20250515 | 104600 | 1497844755 | 2775 | 2775 | 2775 | 2775 | 201 |
| 515 | 20250515 | 104500 | 1497286980 | 2775 | 2785 | 2785 | 2775 | 1917 |
| 516 | 20250515 | 104400 | 1491956990 | 2790 | 2795 | 2795 | 2790 | 217 |
| 517 | 20250515 | 104300 | 1491351160 | 2805 | 2805 | 2805 | 2805 | 0 |
| 518 | 20250515 | 104200 | 1491351160 | 2805 | 2805 | 2810 | 2790 | 688 |
| 519 | 20250515 | 104100 | 1489431415 | 2800 | 2790 | 2800 | 2790 | 7175 |
| 520 | 20250515 | 104000 | 1469361535 | 2790 | 2790 | 2790 | 2790 | 1 |
| 521 | 20250515 | 103900 | 1469358745 | 2785 | 2770 | 2785 | 2770 | 2353 |
| 522 | 20250515 | 103800 | 1462809860 | 2780 | 2780 | 2780 | 2780 | 109 |
| 523 | 20250515 | 103700 | 1462506840 | 2780 | 2765 | 2780 | 2765 | 234 |
| 524 | 20250515 | 103600 | 1461859665 | 2765 | 2780 | 2780 | 2765 | 5472 |
| 525 | 20250515 | 103500 | 1446714110 | 2795 | 2795 | 2795 | 2795 | 150 |
| 526 | 20250515 | 103400 | 1446294860 | 2795 | 2800 | 2800 | 2780 | 451 |
| 527 | 20250515 | 103300 | 1445032825 | 2800 | 2785 | 2800 | 2785 | 6272 |
| 528 | 20250515 | 103200 | 1427476480 | 2780 | 2790 | 2790 | 2775 | 5889 |
| 529 | 20250515 | 103100 | 1411106235 | 2780 | 2785 | 2785 | 2780 | 460 |
| 530 | 20250515 | 103000 | 1409825185 | 2785 | 2790 | 2790 | 2785 | 271 |
| 531 | 20250515 | 102900 | 1409069175 | 2800 | 2795 | 2800 | 2795 | 6 |
| 532 | 20250515 | 102800 | 1409052400 | 2790 | 2785 | 2805 | 2785 | 1496 |
| 533 | 20250515 | 102700 | 1404863220 | 2785 | 2800 | 2800 | 2785 | 2394 |
| 534 | 20250515 | 102600 | 1398175940 | 2815 | 2810 | 2820 | 2800 | 1688 |
| 535 | 20250515 | 102500 | 1393434920 | 2815 | 2820 | 2820 | 2800 | 1351 |
| 536 | 20250515 | 102400 | 1389640245 | 2825 | 2815 | 2825 | 2810 | 3884 |
| 537 | 20250515 | 102300 | 1378696235 | 2815 | 2825 | 2825 | 2795 | 5828 |
| 538 | 20250515 | 102200 | 1362308615 | 2825 | 2775 | 2830 | 2775 | 12344 |
| 539 | 20250515 | 102100 | 1327547305 | 2790 | 2760 | 2790 | 2760 | 4623 |
| 540 | 20250515 | 102000 | 1314734345 | 2760 | 2760 | 2760 | 2760 | 11 |
| 541 | 20250515 | 101900 | 1314703985 | 2760 | 2750 | 2760 | 2745 | 3972 |
| 542 | 20250515 | 101800 | 1303781065 | 2750 | 2760 | 2760 | 2750 | 904 |
| 543 | 20250515 | 101700 | 1301294535 | 2770 | 2765 | 2770 | 2765 | 1124 |
| 544 | 20250515 | 101600 | 1298183075 | 2755 | 2765 | 2765 | 2755 | 280 |
| 545 | 20250515 | 101500 | 1297411655 | 2765 | 2755 | 2765 | 2755 | 399 |
| 546 | 20250515 | 101400 | 1296312340 | 2750 | 2760 | 2760 | 2750 | 1752 |
| 547 | 20250515 | 101300 | 1291483535 | 2760 | 2765 | 2765 | 2760 | 178 |
| 548 | 20250515 | 101200 | 1290991765 | 2760 | 2765 | 2765 | 2757 | 1806 |
| 549 | 20250515 | 101100 | 1286007405 | 2765 | 2765 | 2765 | 2765 | 670 |
| 550 | 20250515 | 101000 | 1284154855 | 2765 | 2770 | 2770 | 2765 | 1004 |
| 551 | 20250515 | 100900 | 1281377850 | 2770 | 2770 | 2770 | 2770 | 1 |
| 552 | 20250515 | 100800 | 1281375080 | 2770 | 2770 | 2770 | 2770 | 277 |
| 553 | 20250515 | 100700 | 1280607790 | 2765 | 2770 | 2770 | 2765 | 241 |
| 554 | 20250515 | 100600 | 1279940425 | 2770 | 2770 | 2775 | 2770 | 795 |
| 555 | 20250515 | 100500 | 1277738270 | 2770 | 2770 | 2770 | 2770 | 635 |
| 556 | 20250515 | 100400 | 1275979320 | 2770 | 2765 | 2770 | 2765 | 515 |
| 557 | 20250515 | 100300 | 1274552780 | 2765 | 2770 | 2770 | 2765 | 264 |
| 558 | 20250515 | 100200 | 1273822795 | 2770 | 2770 | 2770 | 2770 | 881 |
| 559 | 20250515 | 100100 | 1271382425 | 2775 | 2785 | 2785 | 2775 | 3 |
| 560 | 20250515 | 100000 | 1271374085 | 2785 | 2780 | 2785 | 2770 | 602 |
| 561 | 20250515 | 095900 | 1269700030 | 2785 | 2775 | 2785 | 2775 | 825 |
| 562 | 20250515 | 095800 | 1267410455 | 2785 | 2785 | 2790 | 2785 | 2607 |
| 563 | 20250515 | 095700 | 1260146380 | 2780 | 2770 | 2790 | 2770 | 1530 |
| 564 | 20250515 | 095600 | 1255896825 | 2770 | 2760 | 2770 | 2755 | 580 |
| 565 | 20250515 | 095500 | 1254298880 | 2765 | 2775 | 2775 | 2765 | 49 |
| 566 | 20250515 | 095400 | 1254163275 | 2765 | 2780 | 2780 | 2765 | 535 |
| 567 | 20250515 | 095300 | 1252683880 | 2775 | 2785 | 2800 | 2775 | 7454 |
| 568 | 20250515 | 095200 | 1231948330 | 2780 | 2765 | 2805 | 2765 | 11674 |
| 569 | 20250515 | 095100 | 1199385395 | 2755 | 2760 | 2760 | 2755 | 1006 |
| 570 | 20250515 | 095000 | 1196611335 | 2760 | 2750 | 2765 | 2750 | 1882 |
| 571 | 20250515 | 094900 | 1191425560 | 2760 | 2740 | 2760 | 2740 | 725 |
| 572 | 20250515 | 094800 | 1189434545 | 2740 | 2730 | 2740 | 2730 | 705 |
| 573 | 20250515 | 094700 | 1187503110 | 2730 | 2730 | 2735 | 2730 | 548 |
| 574 | 20250515 | 094600 | 1186007065 | 2740 | 2730 | 2740 | 2730 | 297 |
| 575 | 20250515 | 094500 | 1185195935 | 2730 | 2740 | 2740 | 2730 | 2677 |
| 576 | 20250515 | 094400 | 1177872855 | 2735 | 2740 | 2740 | 2735 | 510 |
| 577 | 20250515 | 094300 | 1176475490 | 2740 | 2735 | 2740 | 2735 | 581 |
| 578 | 20250515 | 094200 | 1174886195 | 2740 | 2735 | 2740 | 2730 | 815 |
| 579 | 20250515 | 094100 | 1172657530 | 2735 | 2740 | 2740 | 2735 | 1618 |
| 580 | 20250515 | 094000 | 1168229800 | 2740 | 2740 | 2745 | 2740 | 2077 |
| 581 | 20250515 | 093900 | 1162532245 | 2740 | 2735 | 2740 | 2735 | 603 |
| 582 | 20250515 | 093800 | 1160880060 | 2740 | 2735 | 2740 | 2735 | 507 |
| 583 | 20250515 | 093700 | 1159492845 | 2735 | 2750 | 2750 | 2735 | 1661 |
| 584 | 20250515 | 093600 | 1154937495 | 2750 | 2755 | 2755 | 2750 | 2 |
| 585 | 20250515 | 093500 | 1154931990 | 2760 | 2750 | 2760 | 2750 | 725 |
| 586 | 20250515 | 093400 | 1152935693 | 2750 | 2755 | 2755 | 2750 | 833 |
| 587 | 20250515 | 093300 | 1150641498 | 2745 | 2740 | 2750 | 2740 | 1632 |
| 588 | 20250515 | 093200 | 1146165853 | 2740 | 2745 | 2750 | 2740 | 1345 |
| 589 | 20250515 | 093100 | 1142479273 | 2755 | 2750 | 2755 | 2740 | 1677 |
| 590 | 20250515 | 093000 | 1137878983 | 2745 | 2745 | 2745 | 2740 | 1087 |
| 591 | 20250515 | 092900 | 1134900278 | 2745 | 2765 | 2765 | 2745 | 5415 |
| 592 | 20250515 | 092800 | 1119987998 | 2765 | 2770 | 2775 | 2765 | 1145 |
| 593 | 20250515 | 092700 | 1116812938 | 2780 | 2765 | 2780 | 2760 | 1601 |
| 594 | 20250515 | 092600 | 1112390048 | 2780 | 2780 | 2780 | 2755 | 15897 |
| 595 | 20250515 | 092500 | 1068401068 | 2780 | 2785 | 2790 | 2780 | 4666 |
| 596 | 20250515 | 092400 | 1055402583 | 2790 | 2795 | 2795 | 2785 | 2218 |
| 597 | 20250515 | 092300 | 1049218853 | 2800 | 2800 | 2805 | 2795 | 774 |
| 598 | 20250515 | 092200 | 1047052313 | 2800 | 2810 | 2810 | 2797 | 1580 |
| 599 | 20250515 | 092100 | 1042625208 | 2815 | 2800 | 2815 | 2800 | 3432 |
| 600 | 20250515 | 092000 | 1032991298 | 2800 | 2780 | 2800 | 2770 | 4231 |
| 601 | 20250515 | 091900 | 1021213038 | 2775 | 2765 | 2795 | 2750 | 4360 |
| 602 | 20250515 | 091800 | 1009129803 | 2770 | 2820 | 2820 | 2770 | 18545 |
| 603 | 20250515 | 091700 | 957446983 | 2820 | 2825 | 2825 | 2805 | 6112 |
| 604 | 20250515 | 091600 | 940242143 | 2825 | 2795 | 2840 | 2790 | 15951 |
| 605 | 20250515 | 091500 | 895341718 | 2800 | 2830 | 2835 | 2800 | 39786 |
| 606 | 20250515 | 091400 | 783162303 | 2825 | 2910 | 2915 | 2815 | 59680 |
| 607 | 20250515 | 091300 | 611489613 | 2910 | 2840 | 2910 | 2820 | 97255 |
| 608 | 20250515 | 091200 | 332111998 | 2840 | 2840 | 2855 | 2800 | 27103 |
| 609 | 20250515 | 091100 | 255515591 | 2840 | 2795 | 2855 | 2790 | 44286 |
| 610 | 20250515 | 091000 | 130590356 | 2795 | 2810 | 2810 | 2765 | 22090 |
| 611 | 20250515 | 090900 | 68923420 | 2815 | 2690 | 2815 | 2690 | 17557 |
| 612 | 20250515 | 090800 | 20304910 | 2685 | 2680 | 2685 | 2680 | 1111 |
| 613 | 20250515 | 090700 | 17326875 | 2680 | 2670 | 2680 | 2665 | 2527 |
| 614 | 20250515 | 090600 | 10588125 | 2670 | 2685 | 2685 | 2670 | 2124 |
| 615 | 20250515 | 090500 | 4907970 | 2700 | 2700 | 2700 | 2700 | 1 |
| 616 | 20250515 | 090400 | 4905270 | 2690 | 2690 | 2690 | 2690 | 3 |
| 617 | 20250515 | 090300 | 4897200 | 2700 | 2690 | 2725 | 2690 | 658 |
| 618 | 20250515 | 090200 | 3122000 | 2690 | 2690 | 2695 | 2690 | 31 |
| 619 | 20250515 | 090100 | 3038510 | 2695 | 2695 | 2695 | 2695 | 674 |
| 620 | 20250515 | 090000 | 1222080 | 2680 | 2680 | 2680 | 2680 | 456 |