31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250515 | 193300 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 3879 |
| 3 | 20250515 | 193200 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 4 | 20250515 | 193100 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 5 | 20250515 | 193000 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 6 | 20250515 | 192900 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 7 | 20250515 | 192800 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 8 | 20250515 | 192700 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 9 | 20250515 | 192600 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 10 | 20250515 | 192500 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 11 | 20250515 | 192400 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 12 | 20250515 | 192300 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 13 | 20250515 | 192200 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 14 | 20250515 | 192100 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 15 | 20250515 | 192000 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 16 | 20250515 | 191900 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 17 | 20250515 | 191800 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 18 | 20250515 | 191700 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 19 | 20250515 | 191600 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 20 | 20250515 | 191500 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 21 | 20250515 | 191400 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 22 | 20250515 | 191300 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 23 | 20250515 | 191200 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 24 | 20250515 | 191100 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 25 | 20250515 | 191000 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 26 | 20250515 | 190900 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 27 | 20250515 | 190800 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 28 | 20250515 | 190700 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 29 | 20250515 | 190600 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 30 | 20250515 | 190500 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 31 | 20250515 | 190400 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 32 | 20250515 | 190300 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 3879 |
| 33 | 20250515 | 190200 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 34 | 20250515 | 190100 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 35 | 20250515 | 190000 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 36 | 20250515 | 185900 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 37 | 20250515 | 185800 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 38 | 20250515 | 185700 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 39 | 20250515 | 185600 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 40 | 20250515 | 185500 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 41 | 20250515 | 185400 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 42 | 20250515 | 185300 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 43 | 20250515 | 185200 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 44 | 20250515 | 185100 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 45 | 20250515 | 185000 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 46 | 20250515 | 184900 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 47 | 20250515 | 184800 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 48 | 20250515 | 184700 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 49 | 20250515 | 184600 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 50 | 20250515 | 184500 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 51 | 20250515 | 184400 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 52 | 20250515 | 184300 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 53 | 20250515 | 184200 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 54 | 20250515 | 184100 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 55 | 20250515 | 184000 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 56 | 20250515 | 183900 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 57 | 20250515 | 183800 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 58 | 20250515 | 183700 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 59 | 20250515 | 183600 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 60 | 20250515 | 183500 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 61 | 20250515 | 183400 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 62 | 20250515 | 183300 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 3879 |
| 63 | 20250515 | 183200 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 64 | 20250515 | 183100 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 65 | 20250515 | 183000 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 66 | 20250515 | 182900 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 67 | 20250515 | 182800 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 68 | 20250515 | 182700 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 69 | 20250515 | 182600 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 70 | 20250515 | 182500 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 71 | 20250515 | 182400 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 72 | 20250515 | 182300 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 73 | 20250515 | 182200 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 74 | 20250515 | 182100 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 75 | 20250515 | 182000 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 76 | 20250515 | 181900 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 77 | 20250515 | 181800 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 78 | 20250515 | 181700 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 79 | 20250515 | 181600 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 80 | 20250515 | 181500 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 81 | 20250515 | 181400 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 82 | 20250515 | 181300 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 83 | 20250515 | 181200 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 84 | 20250515 | 181100 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 85 | 20250515 | 181000 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 86 | 20250515 | 180900 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 87 | 20250515 | 180800 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 88 | 20250515 | 180700 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 89 | 20250515 | 180600 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 90 | 20250515 | 180500 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 91 | 20250515 | 180400 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 92 | 20250515 | 180300 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 3879 |
| 93 | 20250515 | 180200 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 94 | 20250515 | 180100 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 95 | 20250515 | 180000 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 96 | 20250515 | 175900 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 97 | 20250515 | 175800 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 98 | 20250515 | 175700 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 99 | 20250515 | 175600 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 100 | 20250515 | 175500 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 101 | 20250515 | 175400 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 102 | 20250515 | 175300 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 103 | 20250515 | 175200 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 104 | 20250515 | 175100 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 105 | 20250515 | 175000 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 106 | 20250515 | 174900 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 107 | 20250515 | 174800 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 108 | 20250515 | 174700 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 109 | 20250515 | 174600 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 110 | 20250515 | 174500 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 111 | 20250515 | 174400 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 112 | 20250515 | 174300 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 113 | 20250515 | 174200 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 114 | 20250515 | 174100 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 115 | 20250515 | 174000 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 116 | 20250515 | 173900 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 117 | 20250515 | 173800 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 118 | 20250515 | 173700 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 119 | 20250515 | 173600 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 120 | 20250515 | 173500 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 121 | 20250515 | 173400 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 122 | 20250515 | 173300 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 3879 |
| 123 | 20250515 | 173200 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 124 | 20250515 | 173100 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 125 | 20250515 | 173000 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 126 | 20250515 | 172900 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 127 | 20250515 | 172800 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 128 | 20250515 | 172700 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 129 | 20250515 | 172600 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 130 | 20250515 | 172500 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 131 | 20250515 | 172400 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 132 | 20250515 | 172300 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 133 | 20250515 | 172200 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 134 | 20250515 | 172100 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 135 | 20250515 | 172000 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 136 | 20250515 | 171900 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 137 | 20250515 | 171800 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 138 | 20250515 | 171700 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 139 | 20250515 | 171600 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 140 | 20250515 | 171500 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 141 | 20250515 | 171400 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 142 | 20250515 | 171300 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 143 | 20250515 | 171200 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 144 | 20250515 | 171100 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 145 | 20250515 | 171000 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 146 | 20250515 | 170900 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 147 | 20250515 | 170800 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 148 | 20250515 | 170700 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 149 | 20250515 | 170600 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 150 | 20250515 | 170500 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 151 | 20250515 | 170400 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 152 | 20250515 | 170300 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 3879 |
| 153 | 20250515 | 170200 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 154 | 20250515 | 170100 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 155 | 20250515 | 170000 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 156 | 20250515 | 165900 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 157 | 20250515 | 165800 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 158 | 20250515 | 165700 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 159 | 20250515 | 165600 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 160 | 20250515 | 165500 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 161 | 20250515 | 165400 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 162 | 20250515 | 165300 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 163 | 20250515 | 165200 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 164 | 20250515 | 165100 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 165 | 20250515 | 165000 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 166 | 20250515 | 164900 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 167 | 20250515 | 164800 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 168 | 20250515 | 164700 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 169 | 20250515 | 164600 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 170 | 20250515 | 164500 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 171 | 20250515 | 164400 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 172 | 20250515 | 164300 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 173 | 20250515 | 164200 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 174 | 20250515 | 164100 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 175 | 20250515 | 164000 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 176 | 20250515 | 163900 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 177 | 20250515 | 163800 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 178 | 20250515 | 163700 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 179 | 20250515 | 163600 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 180 | 20250515 | 163500 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 181 | 20250515 | 163400 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 182 | 20250515 | 163300 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 3879 |
| 183 | 20250515 | 163200 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 184 | 20250515 | 163100 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 185 | 20250515 | 163000 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 186 | 20250515 | 162900 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 187 | 20250515 | 162800 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 188 | 20250515 | 162700 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 189 | 20250515 | 162600 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 190 | 20250515 | 162500 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 191 | 20250515 | 162400 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 192 | 20250515 | 162300 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 193 | 20250515 | 162200 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 194 | 20250515 | 162100 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 195 | 20250515 | 162000 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 196 | 20250515 | 161900 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 197 | 20250515 | 161800 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 198 | 20250515 | 161700 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 199 | 20250515 | 161600 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 200 | 20250515 | 161500 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 201 | 20250515 | 161400 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 202 | 20250515 | 161300 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 203 | 20250515 | 161200 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 204 | 20250515 | 161100 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 205 | 20250515 | 161000 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 206 | 20250515 | 160900 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 207 | 20250515 | 160800 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 208 | 20250515 | 160700 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 209 | 20250515 | 160600 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 210 | 20250515 | 160500 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 211 | 20250515 | 160400 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 212 | 20250515 | 160300 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 3879 |
| 213 | 20250515 | 160200 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 214 | 20250515 | 160100 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 215 | 20250515 | 160000 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 216 | 20250515 | 155900 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 217 | 20250515 | 155800 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 218 | 20250515 | 155700 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 219 | 20250515 | 155600 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 220 | 20250515 | 155500 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 221 | 20250515 | 155400 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 222 | 20250515 | 155300 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 223 | 20250515 | 155200 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 224 | 20250515 | 155100 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 225 | 20250515 | 155000 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 226 | 20250515 | 154900 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 227 | 20250515 | 154800 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 228 | 20250515 | 154700 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 229 | 20250515 | 154600 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 230 | 20250515 | 154500 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 231 | 20250515 | 154400 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 232 | 20250515 | 154300 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 233 | 20250515 | 154200 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 234 | 20250515 | 154100 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 235 | 20250515 | 154000 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 236 | 20250515 | 153900 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 237 | 20250515 | 153800 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 238 | 20250515 | 153700 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 239 | 20250515 | 153600 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 240 | 20250515 | 153500 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 241 | 20250515 | 153400 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 242 | 20250515 | 153300 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 3879 |
| 243 | 20250515 | 153200 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 244 | 20250515 | 153100 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 0 |
| 245 | 20250515 | 153000 | 1068908165 | 2920 | 2920 | 2920 | 2920 | 3879 |
| 246 | 20250515 | 152900 | 1057581485 | 2945 | 2945 | 2945 | 2945 | 0 |
| 247 | 20250515 | 152800 | 1057581485 | 2945 | 2945 | 2945 | 2945 | 0 |
| 248 | 20250515 | 152700 | 1057581485 | 2945 | 2945 | 2945 | 2945 | 0 |
| 249 | 20250515 | 152600 | 1057581485 | 2945 | 2945 | 2945 | 2945 | 0 |
| 250 | 20250515 | 152500 | 1057581485 | 2945 | 2945 | 2945 | 2945 | 0 |
| 251 | 20250515 | 152400 | 1057581485 | 2945 | 2945 | 2945 | 2945 | 0 |
| 252 | 20250515 | 152300 | 1057581485 | 2945 | 2945 | 2945 | 2945 | 0 |
| 253 | 20250515 | 152200 | 1057581485 | 2945 | 2945 | 2945 | 2945 | 0 |
| 254 | 20250515 | 152100 | 1057581485 | 2945 | 2945 | 2945 | 2945 | 0 |
| 255 | 20250515 | 152000 | 1057581485 | 2945 | 2945 | 2945 | 2945 | 0 |
| 256 | 20250515 | 151900 | 1057581485 | 2945 | 2935 | 2945 | 2920 | 1535 |
| 257 | 20250515 | 151800 | 1053065185 | 2935 | 2935 | 2935 | 2935 | 19 |
| 258 | 20250515 | 151700 | 1053009420 | 2935 | 2940 | 2940 | 2935 | 2 |
| 259 | 20250515 | 151600 | 1053003545 | 2920 | 2930 | 2930 | 2920 | 7000 |
| 260 | 20250515 | 151500 | 1032546875 | 2940 | 2940 | 2940 | 2940 | 2 |
| 261 | 20250515 | 151400 | 1032540995 | 2940 | 2940 | 2940 | 2940 | 207 |
| 262 | 20250515 | 151300 | 1031932415 | 2940 | 2940 | 2940 | 2940 | 0 |
| 263 | 20250515 | 151200 | 1031932415 | 2940 | 2940 | 2940 | 2940 | 43 |
| 264 | 20250515 | 151100 | 1031805995 | 2940 | 2940 | 2940 | 2940 | 124 |
| 265 | 20250515 | 151000 | 1031441435 | 2945 | 2950 | 2950 | 2945 | 51 |
| 266 | 20250515 | 150900 | 1031291235 | 2950 | 2945 | 2950 | 2940 | 527 |
| 267 | 20250515 | 150800 | 1029740940 | 2950 | 2930 | 2950 | 2930 | 364 |
| 268 | 20250515 | 150700 | 1028671170 | 2940 | 2940 | 2940 | 2940 | 157 |
| 269 | 20250515 | 150600 | 1028209590 | 2940 | 2940 | 2940 | 2940 | 0 |
| 270 | 20250515 | 150500 | 1028209590 | 2940 | 2940 | 2940 | 2940 | 54 |
| 271 | 20250515 | 150400 | 1028050830 | 2940 | 2940 | 2940 | 2940 | 3 |
| 272 | 20250515 | 150300 | 1028042010 | 2925 | 2930 | 2940 | 2925 | 413 |
| 273 | 20250515 | 150200 | 1026832020 | 2940 | 2940 | 2940 | 2940 | 0 |
| 274 | 20250515 | 150100 | 1026832020 | 2940 | 2935 | 2945 | 2920 | 5307 |
| 275 | 20250515 | 150000 | 1011305610 | 2935 | 2935 | 2935 | 2935 | 1085 |
| 276 | 20250515 | 145900 | 1008121135 | 2930 | 2930 | 2930 | 2930 | 502 |
| 277 | 20250515 | 145800 | 1006650275 | 2935 | 2930 | 2935 | 2925 | 230 |
| 278 | 20250515 | 145700 | 1005977505 | 2935 | 2935 | 2935 | 2935 | 0 |
| 279 | 20250515 | 145600 | 1005977505 | 2935 | 2930 | 2935 | 2925 | 386 |
| 280 | 20250515 | 145500 | 1004848090 | 2935 | 2935 | 2935 | 2935 | 1 |
| 281 | 20250515 | 145400 | 1004845155 | 2925 | 2935 | 2935 | 2925 | 4226 |
| 282 | 20250515 | 145300 | 992467585 | 2940 | 2940 | 2940 | 2940 | 312 |
| 283 | 20250515 | 145200 | 991550305 | 2940 | 2940 | 2940 | 2940 | 0 |
| 284 | 20250515 | 145100 | 991550305 | 2940 | 2940 | 2940 | 2940 | 110 |
| 285 | 20250515 | 145000 | 991226905 | 2940 | 2940 | 2940 | 2940 | 254 |
| 286 | 20250515 | 144900 | 990480145 | 2940 | 2940 | 2940 | 2940 | 15 |
| 287 | 20250515 | 144800 | 990436045 | 2940 | 2940 | 2940 | 2940 | 1 |
| 288 | 20250515 | 144700 | 990433105 | 2940 | 2940 | 2940 | 2940 | 3 |
| 289 | 20250515 | 144600 | 990424285 | 2935 | 2935 | 2935 | 2935 | 785 |
| 290 | 20250515 | 144500 | 988120310 | 2940 | 2940 | 2940 | 2940 | 1122 |
| 291 | 20250515 | 144400 | 984821630 | 2940 | 2940 | 2940 | 2940 | 276 |
| 292 | 20250515 | 144300 | 984010190 | 2950 | 2950 | 2950 | 2950 | 65 |
| 293 | 20250515 | 144200 | 983818440 | 2950 | 2950 | 2950 | 2940 | 135 |
| 294 | 20250515 | 144100 | 983420200 | 2950 | 2950 | 2950 | 2950 | 0 |
| 295 | 20250515 | 144000 | 983420200 | 2950 | 2950 | 2950 | 2950 | 1 |
| 296 | 20250515 | 143900 | 983417250 | 2945 | 2945 | 2945 | 2945 | 100 |
| 297 | 20250515 | 143800 | 983122750 | 2950 | 2950 | 2950 | 2950 | 677 |
| 298 | 20250515 | 143700 | 981125600 | 2950 | 2945 | 2950 | 2945 | 2800 |
| 299 | 20250515 | 143600 | 972868100 | 2940 | 2940 | 2940 | 2940 | 499 |
| 300 | 20250515 | 143500 | 971401040 | 2935 | 2935 | 2935 | 2935 | 11 |
| 301 | 20250515 | 143400 | 971368755 | 2935 | 2935 | 2935 | 2935 | 1 |
| 302 | 20250515 | 143300 | 971365820 | 2935 | 2935 | 2935 | 2935 | 135 |
| 303 | 20250515 | 143200 | 970969595 | 2930 | 2935 | 2935 | 2930 | 67 |
| 304 | 20250515 | 143100 | 970773160 | 2935 | 2935 | 2935 | 2935 | 175 |
| 305 | 20250515 | 143000 | 970259535 | 2935 | 2935 | 2935 | 2935 | 5 |
| 306 | 20250515 | 142900 | 970244860 | 2930 | 2930 | 2930 | 2930 | 8 |
| 307 | 20250515 | 142800 | 970221420 | 2930 | 2945 | 2945 | 2925 | 2148 |
| 308 | 20250515 | 142700 | 963926325 | 2945 | 2940 | 2945 | 2935 | 795 |
| 309 | 20250515 | 142600 | 961591270 | 2955 | 2940 | 2955 | 2940 | 168 |
| 310 | 20250515 | 142500 | 961097335 | 2955 | 2955 | 2955 | 2955 | 0 |
| 311 | 20250515 | 142400 | 961097335 | 2955 | 2955 | 2955 | 2955 | 0 |
| 312 | 20250515 | 142300 | 961097335 | 2955 | 2955 | 2955 | 2945 | 3746 |
| 313 | 20250515 | 142200 | 950038905 | 2950 | 2950 | 2950 | 2950 | 0 |
| 314 | 20250515 | 142100 | 950038905 | 2950 | 2940 | 2950 | 2935 | 1387 |
| 315 | 20250515 | 142000 | 945952360 | 2945 | 2940 | 2945 | 2935 | 109 |
| 316 | 20250515 | 141900 | 945631875 | 2935 | 2935 | 2935 | 2935 | 0 |
| 317 | 20250515 | 141800 | 945631875 | 2935 | 2935 | 2935 | 2935 | 0 |
| 318 | 20250515 | 141700 | 945631875 | 2935 | 2930 | 2935 | 2930 | 411 |
| 319 | 20250515 | 141600 | 944427300 | 2935 | 2935 | 2935 | 2935 | 32 |
| 320 | 20250515 | 141500 | 944333380 | 2935 | 2935 | 2935 | 2935 | 1 |
| 321 | 20250515 | 141400 | 944330445 | 2930 | 2940 | 2940 | 2930 | 920 |
| 322 | 20250515 | 141300 | 941630745 | 2930 | 2940 | 2940 | 2930 | 3108 |
| 323 | 20250515 | 141200 | 932502720 | 2945 | 2945 | 2945 | 2945 | 0 |
| 324 | 20250515 | 141100 | 932502720 | 2945 | 2945 | 2945 | 2945 | 379 |
| 325 | 20250515 | 141000 | 931386565 | 2950 | 2945 | 2950 | 2945 | 304 |
| 326 | 20250515 | 140900 | 930489780 | 2945 | 2940 | 2945 | 2940 | 178 |
| 327 | 20250515 | 140800 | 929966375 | 2940 | 2940 | 2940 | 2940 | 1342 |
| 328 | 20250515 | 140700 | 926020895 | 2940 | 2945 | 2945 | 2940 | 835 |
| 329 | 20250515 | 140600 | 923563070 | 2950 | 2950 | 2950 | 2950 | 231 |
| 330 | 20250515 | 140500 | 922881620 | 2950 | 2945 | 2950 | 2945 | 157 |
| 331 | 20250515 | 140400 | 922418475 | 2945 | 2945 | 2945 | 2945 | 0 |
| 332 | 20250515 | 140300 | 922418475 | 2945 | 2945 | 2945 | 2945 | 0 |
| 333 | 20250515 | 140200 | 922418475 | 2945 | 2945 | 2945 | 2945 | 0 |
| 334 | 20250515 | 140100 | 922418475 | 2945 | 2945 | 2945 | 2945 | 128 |
| 335 | 20250515 | 140000 | 922041515 | 2945 | 2945 | 2945 | 2945 | 0 |
| 336 | 20250515 | 135900 | 922041515 | 2945 | 2945 | 2945 | 2945 | 500 |
| 337 | 20250515 | 135800 | 920569015 | 2947 | 2947 | 2947 | 2947 | 1 |
| 338 | 20250515 | 135700 | 920566068 | 2950 | 2945 | 2950 | 2945 | 1176 |
| 339 | 20250515 | 135600 | 917102598 | 2945 | 2950 | 2950 | 2945 | 616 |
| 340 | 20250515 | 135500 | 915288468 | 2950 | 2955 | 2955 | 2950 | 2697 |
| 341 | 20250515 | 135400 | 907332118 | 2955 | 2955 | 2955 | 2955 | 20 |
| 342 | 20250515 | 135300 | 907273018 | 2955 | 2955 | 2955 | 2955 | 1032 |
| 343 | 20250515 | 135200 | 904223458 | 2960 | 2960 | 2960 | 2960 | 1000 |
| 344 | 20250515 | 135100 | 901263458 | 2960 | 2960 | 2960 | 2960 | 3 |
| 345 | 20250515 | 135000 | 901254578 | 2965 | 2965 | 2965 | 2965 | 269 |
| 346 | 20250515 | 134900 | 900456993 | 2960 | 2965 | 2965 | 2960 | 1106 |
| 347 | 20250515 | 134800 | 897183208 | 2965 | 2965 | 2965 | 2965 | 900 |
| 348 | 20250515 | 134700 | 894514708 | 2970 | 2970 | 2970 | 2970 | 340 |
| 349 | 20250515 | 134600 | 893504908 | 2970 | 2975 | 2975 | 2970 | 597 |
| 350 | 20250515 | 134500 | 891731813 | 2970 | 2970 | 2970 | 2970 | 148 |
| 351 | 20250515 | 134400 | 891292253 | 2970 | 2965 | 2970 | 2965 | 5 |
| 352 | 20250515 | 134300 | 891277423 | 2965 | 2965 | 2965 | 2965 | 367 |
| 353 | 20250515 | 134200 | 890189268 | 2970 | 2965 | 2970 | 2965 | 615 |
| 354 | 20250515 | 134100 | 888365743 | 2960 | 2960 | 2965 | 2960 | 1142 |
| 355 | 20250515 | 134000 | 884985323 | 2960 | 2960 | 2960 | 2960 | 0 |
| 356 | 20250515 | 133900 | 884985323 | 2960 | 2955 | 2960 | 2955 | 107 |
| 357 | 20250515 | 133800 | 884669133 | 2945 | 2960 | 2960 | 2945 | 650 |
| 358 | 20250515 | 133700 | 882750273 | 2955 | 2955 | 2955 | 2955 | 200 |
| 359 | 20250515 | 133600 | 882159273 | 2960 | 2955 | 2960 | 2955 | 275 |
| 360 | 20250515 | 133500 | 881345368 | 2945 | 2950 | 2950 | 2945 | 200 |
| 361 | 20250515 | 133400 | 880756358 | 2955 | 2950 | 2955 | 2950 | 159 |
| 362 | 20250515 | 133300 | 880286808 | 2955 | 2950 | 2955 | 2950 | 425 |
| 363 | 20250515 | 133200 | 879033053 | 2960 | 2955 | 2960 | 2955 | 221 |
| 364 | 20250515 | 133100 | 878378998 | 2965 | 2965 | 2965 | 2965 | 0 |
| 365 | 20250515 | 133000 | 878378998 | 2965 | 2965 | 2965 | 2965 | 1 |
| 366 | 20250515 | 132900 | 878376033 | 2950 | 2950 | 2950 | 2950 | 1566 |
| 367 | 20250515 | 132800 | 873756333 | 2970 | 2970 | 2970 | 2970 | 1 |
| 368 | 20250515 | 132700 | 873753363 | 2950 | 2960 | 2960 | 2935 | 8117 |
| 369 | 20250515 | 132600 | 849866018 | 2955 | 2955 | 2960 | 2955 | 106 |
| 370 | 20250515 | 132500 | 849552763 | 2960 | 2965 | 2965 | 2960 | 2979 |
| 371 | 20250515 | 132400 | 840729918 | 2970 | 2965 | 2970 | 2965 | 926 |
| 372 | 20250515 | 132300 | 837984218 | 2970 | 2970 | 2970 | 2970 | 50 |
| 373 | 20250515 | 132200 | 837835718 | 2965 | 2965 | 2965 | 2965 | 0 |
| 374 | 20250515 | 132100 | 837835718 | 2965 | 2970 | 2970 | 2965 | 1356 |
| 375 | 20250515 | 132000 | 833808403 | 2975 | 2975 | 2975 | 2975 | 184 |
| 376 | 20250515 | 131900 | 833261003 | 2975 | 2975 | 2975 | 2975 | 1 |
| 377 | 20250515 | 131800 | 833258028 | 2975 | 2975 | 2975 | 2975 | 50 |
| 378 | 20250515 | 131700 | 833109278 | 2975 | 2975 | 2975 | 2975 | 1 |
| 379 | 20250515 | 131600 | 833106303 | 2970 | 2970 | 2970 | 2970 | 0 |
| 380 | 20250515 | 131500 | 833106303 | 2970 | 2970 | 2970 | 2970 | 0 |
| 381 | 20250515 | 131400 | 833106303 | 2970 | 2975 | 2975 | 2970 | 2543 |
| 382 | 20250515 | 131300 | 825546388 | 2980 | 2980 | 2980 | 2980 | 0 |
| 383 | 20250515 | 131200 | 825546388 | 2980 | 2985 | 2985 | 2980 | 719 |
| 384 | 20250515 | 131100 | 823403723 | 2980 | 2980 | 2980 | 2980 | 0 |
| 385 | 20250515 | 131000 | 823403723 | 2980 | 2980 | 2980 | 2980 | 0 |
| 386 | 20250515 | 130900 | 823403723 | 2980 | 2980 | 2980 | 2980 | 31 |
| 387 | 20250515 | 130800 | 823311343 | 2980 | 2990 | 2990 | 2980 | 811 |
| 388 | 20250515 | 130700 | 820894023 | 2990 | 2990 | 2990 | 2990 | 154 |
| 389 | 20250515 | 130600 | 820433563 | 2980 | 2980 | 2980 | 2980 | 0 |
| 390 | 20250515 | 130500 | 820433563 | 2980 | 2980 | 2980 | 2980 | 1 |
| 391 | 20250515 | 130400 | 820430583 | 2990 | 2990 | 2990 | 2990 | 0 |
| 392 | 20250515 | 130300 | 820430583 | 2990 | 2990 | 2990 | 2990 | 100 |
| 393 | 20250515 | 130200 | 820131583 | 2985 | 2985 | 2985 | 2985 | 0 |
| 394 | 20250515 | 130100 | 820131583 | 2985 | 2985 | 2985 | 2985 | 661 |
| 395 | 20250515 | 130000 | 818158498 | 2990 | 2990 | 2990 | 2990 | 274 |
| 396 | 20250515 | 125900 | 817339238 | 2990 | 2990 | 2990 | 2990 | 20 |
| 397 | 20250515 | 125800 | 817279438 | 2990 | 2990 | 2990 | 2990 | 10 |
| 398 | 20250515 | 125700 | 817249538 | 2990 | 2985 | 2990 | 2985 | 416 |
| 399 | 20250515 | 125600 | 816007278 | 2980 | 2975 | 2980 | 2975 | 366 |
| 400 | 20250515 | 125500 | 814917598 | 2970 | 2970 | 2970 | 2970 | 336 |
| 401 | 20250515 | 125400 | 813919678 | 2975 | 2975 | 2975 | 2975 | 2 |
| 402 | 20250515 | 125300 | 813913728 | 2970 | 2980 | 2980 | 2970 | 62 |
| 403 | 20250515 | 125200 | 813729578 | 2975 | 2975 | 2975 | 2975 | 1 |
| 404 | 20250515 | 125100 | 813726603 | 2975 | 2975 | 2975 | 2975 | 100 |
| 405 | 20250515 | 125000 | 813429103 | 2975 | 2970 | 2975 | 2970 | 335 |
| 406 | 20250515 | 124900 | 812434148 | 2975 | 2975 | 2975 | 2975 | 0 |
| 407 | 20250515 | 124800 | 812434148 | 2975 | 2975 | 2975 | 2975 | 682 |
| 408 | 20250515 | 124700 | 810405198 | 2970 | 2970 | 2970 | 2970 | 20 |
| 409 | 20250515 | 124600 | 810345798 | 2970 | 2970 | 2970 | 2970 | 23 |
| 410 | 20250515 | 124500 | 810277488 | 2980 | 2980 | 2980 | 2980 | 37 |
| 411 | 20250515 | 124400 | 810167228 | 2975 | 2975 | 2975 | 2975 | 471 |
| 412 | 20250515 | 124300 | 808766003 | 2975 | 2975 | 2975 | 2975 | 143 |
| 413 | 20250515 | 124200 | 808340578 | 2975 | 2975 | 2975 | 2975 | 0 |
| 414 | 20250515 | 124100 | 808340578 | 2975 | 2975 | 2975 | 2975 | 0 |
| 415 | 20250515 | 124000 | 808340578 | 2975 | 2975 | 2975 | 2975 | 200 |
| 416 | 20250515 | 123900 | 807745578 | 2975 | 2975 | 2975 | 2975 | 216 |
| 417 | 20250515 | 123800 | 807102978 | 2975 | 2970 | 2975 | 2970 | 10 |
| 418 | 20250515 | 123700 | 807073253 | 2970 | 2970 | 2970 | 2970 | 5 |
| 419 | 20250515 | 123600 | 807058403 | 2970 | 2975 | 2975 | 2970 | 1000 |
| 420 | 20250515 | 123500 | 804084758 | 2980 | 2980 | 2980 | 2980 | 772 |
| 421 | 20250515 | 123400 | 801784198 | 2985 | 2980 | 2985 | 2980 | 663 |
| 422 | 20250515 | 123300 | 799808143 | 2985 | 2985 | 2985 | 2985 | 0 |
| 423 | 20250515 | 123200 | 799808143 | 2985 | 2985 | 2985 | 2985 | 13 |
| 424 | 20250515 | 123100 | 799769338 | 2985 | 2985 | 2985 | 2985 | 14 |
| 425 | 20250515 | 123000 | 799727548 | 2985 | 2985 | 2985 | 2985 | 38 |
| 426 | 20250515 | 122900 | 799614118 | 2985 | 2980 | 2985 | 2980 | 72 |
| 427 | 20250515 | 122800 | 799399538 | 2980 | 2980 | 2980 | 2980 | 174 |
| 428 | 20250515 | 122700 | 798881018 | 2975 | 2985 | 2985 | 2975 | 601 |
| 429 | 20250515 | 122600 | 797090708 | 2980 | 2980 | 2980 | 2980 | 0 |
| 430 | 20250515 | 122500 | 797090708 | 2980 | 2980 | 2980 | 2980 | 0 |
| 431 | 20250515 | 122400 | 797090708 | 2980 | 2985 | 2985 | 2980 | 1331 |
| 432 | 20250515 | 122300 | 793117678 | 2985 | 2980 | 2985 | 2970 | 10844 |
| 433 | 20250515 | 122200 | 760862863 | 2995 | 3005 | 3005 | 2980 | 8059 |
| 434 | 20250515 | 122100 | 736774598 | 3005 | 3005 | 3005 | 3005 | 104 |
| 435 | 20250515 | 122000 | 736462078 | 3020 | 3020 | 3020 | 3020 | 0 |
| 436 | 20250515 | 121900 | 736462078 | 3020 | 3020 | 3020 | 3020 | 0 |
| 437 | 20250515 | 121800 | 736462078 | 3020 | 3020 | 3020 | 3020 | 1 |
| 438 | 20250515 | 121700 | 736459058 | 3005 | 3005 | 3005 | 3005 | 100 |
| 439 | 20250515 | 121600 | 736158558 | 3005 | 3005 | 3005 | 3005 | 0 |
| 440 | 20250515 | 121500 | 736158558 | 3005 | 3005 | 3005 | 3005 | 371 |
| 441 | 20250515 | 121400 | 735043703 | 3010 | 3010 | 3010 | 3010 | 0 |
| 442 | 20250515 | 121300 | 735043703 | 3010 | 3010 | 3010 | 3010 | 0 |
| 443 | 20250515 | 121200 | 735043703 | 3010 | 3020 | 3020 | 3010 | 24 |
| 444 | 20250515 | 121100 | 734971453 | 3020 | 3020 | 3020 | 3020 | 50 |
| 445 | 20250515 | 121000 | 734820453 | 3020 | 3020 | 3020 | 3020 | 0 |
| 446 | 20250515 | 120900 | 734820453 | 3020 | 3020 | 3020 | 3020 | 26 |
| 447 | 20250515 | 120800 | 734741933 | 3020 | 3020 | 3020 | 3020 | 33 |
| 448 | 20250515 | 120700 | 734642273 | 3025 | 3025 | 3025 | 3025 | 0 |
| 449 | 20250515 | 120600 | 734642273 | 3025 | 3025 | 3025 | 3025 | 0 |
| 450 | 20250515 | 120500 | 734642273 | 3025 | 3025 | 3025 | 3025 | 0 |
| 451 | 20250515 | 120400 | 734642273 | 3025 | 3025 | 3025 | 3025 | 0 |
| 452 | 20250515 | 120300 | 734642273 | 3025 | 3025 | 3025 | 3025 | 0 |
| 453 | 20250515 | 120200 | 734642273 | 3025 | 3025 | 3025 | 3025 | 0 |
| 454 | 20250515 | 120100 | 734642273 | 3025 | 3025 | 3025 | 3025 | 0 |
| 455 | 20250515 | 120000 | 734642273 | 3025 | 3025 | 3025 | 3025 | 0 |
| 456 | 20250515 | 115900 | 734642273 | 3025 | 3025 | 3025 | 3025 | 0 |
| 457 | 20250515 | 115800 | 734642273 | 3025 | 3025 | 3025 | 3025 | 0 |
| 458 | 20250515 | 115700 | 734642273 | 3025 | 3030 | 3030 | 3025 | 580 |
| 459 | 20250515 | 115600 | 732884878 | 3030 | 3030 | 3030 | 3030 | 13 |
| 460 | 20250515 | 115500 | 732845488 | 3030 | 3030 | 3030 | 3030 | 0 |
| 461 | 20250515 | 115400 | 732845488 | 3030 | 3030 | 3030 | 3030 | 3 |
| 462 | 20250515 | 115300 | 732836398 | 3005 | 3005 | 3005 | 3005 | 0 |
| 463 | 20250515 | 115200 | 732836398 | 3005 | 3005 | 3005 | 3005 | 1 |
| 464 | 20250515 | 115100 | 732833393 | 3005 | 3005 | 3005 | 3005 | 49 |
| 465 | 20250515 | 115000 | 732686148 | 3015 | 3015 | 3015 | 3015 | 1 |
| 466 | 20250515 | 114900 | 732683133 | 3015 | 3015 | 3015 | 3015 | 0 |
| 467 | 20250515 | 114800 | 732683133 | 3015 | 3015 | 3015 | 3015 | 0 |
| 468 | 20250515 | 114700 | 732683133 | 3015 | 3015 | 3015 | 3015 | 0 |
| 469 | 20250515 | 114600 | 732683133 | 3015 | 3015 | 3015 | 3015 | 1 |
| 470 | 20250515 | 114500 | 732680118 | 3030 | 3005 | 3030 | 3005 | 62 |
| 471 | 20250515 | 114400 | 732493758 | 3005 | 3005 | 3005 | 3005 | 0 |
| 472 | 20250515 | 114300 | 732493758 | 3005 | 3030 | 3030 | 3005 | 2 |
| 473 | 20250515 | 114200 | 732487723 | 3005 | 3015 | 3015 | 2990 | 8223 |
| 474 | 20250515 | 114100 | 707849038 | 3035 | 3035 | 3035 | 3035 | 8 |
| 475 | 20250515 | 114000 | 707824758 | 3035 | 3015 | 3035 | 3015 | 105 |
| 476 | 20250515 | 113900 | 707508083 | 3020 | 3020 | 3020 | 3015 | 2415 |
| 477 | 20250515 | 113800 | 700226788 | 3015 | 3030 | 3030 | 3015 | 1016 |
| 478 | 20250515 | 113700 | 697149643 | 3030 | 3030 | 3030 | 3030 | 186 |
| 479 | 20250515 | 113600 | 696586063 | 3025 | 3025 | 3025 | 3025 | 0 |
| 480 | 20250515 | 113500 | 696586063 | 3025 | 3025 | 3025 | 3025 | 0 |
| 481 | 20250515 | 113400 | 696586063 | 3025 | 3025 | 3025 | 3025 | 2 |
| 482 | 20250515 | 113300 | 696580013 | 3010 | 3015 | 3015 | 3010 | 2 |
| 483 | 20250515 | 113200 | 696573988 | 3015 | 3015 | 3015 | 3015 | 200 |
| 484 | 20250515 | 113100 | 695970988 | 3030 | 3030 | 3030 | 3030 | 3 |
| 485 | 20250515 | 113000 | 695961898 | 3030 | 3025 | 3030 | 3025 | 827 |
| 486 | 20250515 | 112900 | 693458023 | 3025 | 3020 | 3025 | 2995 | 2556 |
| 487 | 20250515 | 112800 | 685786543 | 3030 | 3030 | 3030 | 3030 | 0 |
| 488 | 20250515 | 112700 | 685786543 | 3030 | 3030 | 3030 | 3030 | 1 |
| 489 | 20250515 | 112600 | 685783513 | 3030 | 3030 | 3030 | 3030 | 680 |
| 490 | 20250515 | 112500 | 683723113 | 3035 | 3035 | 3035 | 3035 | 56 |
| 491 | 20250515 | 112400 | 683553153 | 3035 | 3035 | 3035 | 3030 | 651 |
| 492 | 20250515 | 112300 | 681578908 | 3040 | 3040 | 3040 | 3040 | 0 |
| 493 | 20250515 | 112200 | 681578908 | 3040 | 3040 | 3040 | 3040 | 0 |
| 494 | 20250515 | 112100 | 681578908 | 3040 | 3040 | 3040 | 3040 | 0 |
| 495 | 20250515 | 112000 | 681578908 | 3040 | 3045 | 3045 | 3040 | 191 |
| 496 | 20250515 | 111900 | 680998008 | 3050 | 3040 | 3050 | 3040 | 901 |
| 497 | 20250515 | 111800 | 678257433 | 3040 | 3035 | 3040 | 3035 | 480 |
| 498 | 20250515 | 111700 | 676799188 | 3035 | 3035 | 3035 | 3035 | 1 |
| 499 | 20250515 | 111600 | 676796153 | 3030 | 3015 | 3030 | 3015 | 5570 |
| 500 | 20250515 | 111500 | 659967623 | 3015 | 3020 | 3020 | 3015 | 506 |
| 501 | 20250515 | 111400 | 658442028 | 3020 | 3020 | 3020 | 3020 | 80 |
| 502 | 20250515 | 111300 | 658200428 | 3020 | 3020 | 3020 | 3020 | 800 |
| 503 | 20250515 | 111200 | 655784428 | 3025 | 3025 | 3025 | 3025 | 133 |
| 504 | 20250515 | 111100 | 655382103 | 3025 | 3025 | 3025 | 3025 | 3 |
| 505 | 20250515 | 111000 | 655373028 | 3030 | 3030 | 3030 | 3030 | 0 |
| 506 | 20250515 | 110900 | 655373028 | 3030 | 3025 | 3030 | 3025 | 1242 |
| 507 | 20250515 | 110800 | 651609793 | 3020 | 3030 | 3030 | 3020 | 540 |
| 508 | 20250515 | 110700 | 649976343 | 3025 | 3025 | 3025 | 3020 | 723 |
| 509 | 20250515 | 110600 | 647789318 | 3025 | 3025 | 3030 | 3000 | 13591 |
| 510 | 20250515 | 110500 | 606889983 | 3025 | 3050 | 3050 | 3025 | 5067 |
| 511 | 20250515 | 110400 | 591495508 | 3050 | 3060 | 3060 | 3050 | 460 |
| 512 | 20250515 | 110300 | 590088408 | 3060 | 3060 | 3060 | 3045 | 1327 |
| 513 | 20250515 | 110200 | 586038278 | 3060 | 3070 | 3070 | 3060 | 2300 |
| 514 | 20250515 | 110100 | 578980868 | 3070 | 3075 | 3085 | 3060 | 3578 |
| 515 | 20250515 | 110000 | 567963288 | 3070 | 3055 | 3080 | 3045 | 6431 |
| 516 | 20250515 | 105900 | 548245229 | 3060 | 3027 | 3060 | 3027 | 3126 |
| 517 | 20250515 | 105800 | 538733320 | 3035 | 3020 | 3035 | 3020 | 502 |
| 518 | 20250515 | 105700 | 537217265 | 3035 | 3005 | 3035 | 3005 | 166 |
| 519 | 20250515 | 105600 | 536716745 | 3030 | 3005 | 3030 | 3000 | 486 |
| 520 | 20250515 | 105500 | 535247075 | 3000 | 3050 | 3050 | 3000 | 1937 |
| 521 | 20250515 | 105400 | 529355730 | 3050 | 3000 | 3070 | 3000 | 25925 |
| 522 | 20250515 | 105300 | 450658670 | 2990 | 2960 | 2995 | 2960 | 10327 |
| 523 | 20250515 | 105200 | 419795970 | 2955 | 2955 | 2970 | 2955 | 2002 |
| 524 | 20250515 | 105100 | 413874945 | 2955 | 2955 | 2955 | 2950 | 2958 |
| 525 | 20250515 | 105000 | 405147335 | 2955 | 2960 | 2960 | 2955 | 2 |
| 526 | 20250515 | 104900 | 405141420 | 2955 | 2960 | 2960 | 2955 | 756 |
| 527 | 20250515 | 104800 | 402905295 | 2960 | 2960 | 2960 | 2960 | 2 |
| 528 | 20250515 | 104700 | 402899375 | 2960 | 2960 | 2960 | 2960 | 74 |
| 529 | 20250515 | 104600 | 402680335 | 2960 | 2960 | 2960 | 2960 | 1 |
| 530 | 20250515 | 104500 | 402677375 | 2955 | 2960 | 2960 | 2955 | 16 |
| 531 | 20250515 | 104400 | 402630020 | 2960 | 2960 | 2960 | 2960 | 3 |
| 532 | 20250515 | 104300 | 402621140 | 2960 | 2960 | 2960 | 2955 | 286 |
| 533 | 20250515 | 104200 | 401775580 | 2955 | 2950 | 2955 | 2950 | 49 |
| 534 | 20250515 | 104100 | 401631025 | 2950 | 2965 | 2965 | 2950 | 6871 |
| 535 | 20250515 | 104000 | 381349375 | 2965 | 2965 | 2965 | 2965 | 1 |
| 536 | 20250515 | 103900 | 381346410 | 2965 | 2970 | 2970 | 2965 | 8 |
| 537 | 20250515 | 103800 | 381322655 | 2965 | 2965 | 2965 | 2965 | 0 |
| 538 | 20250515 | 103700 | 381322655 | 2965 | 2965 | 2965 | 2965 | 0 |
| 539 | 20250515 | 103600 | 381322655 | 2965 | 2965 | 2965 | 2965 | 72 |
| 540 | 20250515 | 103500 | 381109175 | 2965 | 2970 | 2970 | 2965 | 3276 |
| 541 | 20250515 | 103400 | 371383970 | 2975 | 2975 | 2975 | 2975 | 0 |
| 542 | 20250515 | 103300 | 371383970 | 2975 | 2975 | 2975 | 2975 | 0 |
| 543 | 20250515 | 103200 | 371383970 | 2975 | 2975 | 2975 | 2975 | 0 |
| 544 | 20250515 | 103100 | 371383970 | 2975 | 2970 | 2975 | 2970 | 5 |
| 545 | 20250515 | 103000 | 371369115 | 2970 | 2985 | 2985 | 2970 | 6 |
| 546 | 20250515 | 102900 | 371351280 | 2980 | 2980 | 2980 | 2980 | 2222 |
| 547 | 20250515 | 102800 | 364729720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 548 | 20250515 | 102700 | 364729720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 549 | 20250515 | 102600 | 364729720 | 2980 | 2975 | 2982 | 2975 | 3125 |
| 550 | 20250515 | 102500 | 355419280 | 2975 | 2975 | 2975 | 2972 | 90 |
| 551 | 20250515 | 102400 | 355151680 | 2975 | 2980 | 2980 | 2975 | 45 |
| 552 | 20250515 | 102300 | 355017630 | 2980 | 2980 | 2980 | 2980 | 60 |
| 553 | 20250515 | 102200 | 354838830 | 2980 | 2980 | 2980 | 2980 | 0 |
| 554 | 20250515 | 102100 | 354838830 | 2980 | 2980 | 2980 | 2980 | 0 |
| 555 | 20250515 | 102000 | 354838830 | 2980 | 2980 | 2980 | 2975 | 103 |
| 556 | 20250515 | 101900 | 354531895 | 2980 | 2980 | 2980 | 2980 | 84 |
| 557 | 20250515 | 101800 | 354281575 | 2980 | 2970 | 2980 | 2970 | 370 |
| 558 | 20250515 | 101700 | 353180770 | 2970 | 2970 | 2970 | 2970 | 501 |
| 559 | 20250515 | 101600 | 351692800 | 2972 | 2975 | 2975 | 2972 | 6 |
| 560 | 20250515 | 101500 | 351674965 | 2980 | 2975 | 2980 | 2975 | 221 |
| 561 | 20250515 | 101400 | 351017485 | 2975 | 2975 | 2975 | 2975 | 857 |
| 562 | 20250515 | 101300 | 348467910 | 2970 | 2970 | 2970 | 2970 | 83 |
| 563 | 20250515 | 101200 | 348221400 | 2975 | 2965 | 2975 | 2965 | 154 |
| 564 | 20250515 | 101100 | 347764765 | 2970 | 2970 | 2970 | 2970 | 337 |
| 565 | 20250515 | 101000 | 346763875 | 2970 | 2970 | 2970 | 2970 | 565 |
| 566 | 20250515 | 100900 | 345085825 | 2975 | 2975 | 2975 | 2975 | 17 |
| 567 | 20250515 | 100800 | 345035250 | 2975 | 2975 | 2975 | 2975 | 984 |
| 568 | 20250515 | 100700 | 342107850 | 2975 | 2975 | 2975 | 2975 | 33 |
| 569 | 20250515 | 100600 | 342009675 | 2970 | 2970 | 2970 | 2970 | 550 |
| 570 | 20250515 | 100500 | 340376175 | 2970 | 2970 | 2970 | 2970 | 16 |
| 571 | 20250515 | 100400 | 340328655 | 2975 | 2975 | 2975 | 2975 | 0 |
| 572 | 20250515 | 100300 | 340328655 | 2975 | 2975 | 2975 | 2975 | 1 |
| 573 | 20250515 | 100200 | 340325680 | 2980 | 2980 | 2980 | 2980 | 85 |
| 574 | 20250515 | 100100 | 340072380 | 2980 | 2980 | 2980 | 2980 | 0 |
| 575 | 20250515 | 100000 | 340072380 | 2980 | 2960 | 2980 | 2960 | 551 |
| 576 | 20250515 | 095900 | 338433660 | 2970 | 2970 | 2970 | 2970 | 0 |
| 577 | 20250515 | 095800 | 338433660 | 2970 | 2955 | 2970 | 2955 | 51 |
| 578 | 20250515 | 095700 | 338282940 | 2950 | 2960 | 2965 | 2950 | 3555 |
| 579 | 20250515 | 095600 | 327764705 | 2960 | 2960 | 2960 | 2960 | 139 |
| 580 | 20250515 | 095500 | 327353265 | 2965 | 2965 | 2965 | 2965 | 101 |
| 581 | 20250515 | 095400 | 327053800 | 2970 | 2960 | 2970 | 2955 | 1631 |
| 582 | 20250515 | 095300 | 322232180 | 2950 | 2955 | 2970 | 2950 | 8649 |
| 583 | 20250515 | 095200 | 296629355 | 2960 | 2960 | 2960 | 2960 | 2700 |
| 584 | 20250515 | 095100 | 288637355 | 2960 | 2965 | 2965 | 2960 | 120 |
| 585 | 20250515 | 095000 | 288282055 | 2965 | 2965 | 2965 | 2965 | 9 |
| 586 | 20250515 | 094900 | 288255370 | 2965 | 2965 | 2965 | 2965 | 2216 |
| 587 | 20250515 | 094800 | 281684930 | 2965 | 2965 | 2965 | 2965 | 0 |
| 588 | 20250515 | 094700 | 281684930 | 2965 | 2975 | 2975 | 2965 | 2301 |
| 589 | 20250515 | 094600 | 274860395 | 2980 | 2980 | 2980 | 2980 | 11 |
| 590 | 20250515 | 094500 | 274827615 | 2980 | 2980 | 2980 | 2980 | 0 |
| 591 | 20250515 | 094400 | 274827615 | 2980 | 2980 | 2980 | 2980 | 55 |
| 592 | 20250515 | 094300 | 274663715 | 2975 | 2975 | 2975 | 2975 | 323 |
| 593 | 20250515 | 094200 | 273702790 | 2980 | 2965 | 2980 | 2965 | 492 |
| 594 | 20250515 | 094100 | 272243740 | 2965 | 2965 | 2965 | 2965 | 40 |
| 595 | 20250515 | 094000 | 272125140 | 2980 | 2980 | 2980 | 2980 | 213 |
| 596 | 20250515 | 093900 | 271490400 | 2985 | 2985 | 2985 | 2985 | 210 |
| 597 | 20250515 | 093800 | 270863550 | 2985 | 2985 | 2985 | 2955 | 2363 |
| 598 | 20250515 | 093700 | 263857175 | 2985 | 2990 | 2990 | 2985 | 785 |
| 599 | 20250515 | 093600 | 261513900 | 2995 | 2995 | 2995 | 2985 | 569 |
| 600 | 20250515 | 093500 | 259813095 | 2995 | 2980 | 2995 | 2980 | 2 |
| 601 | 20250515 | 093400 | 259807120 | 2990 | 2990 | 3000 | 2980 | 4706 |
| 602 | 20250515 | 093300 | 245727260 | 3000 | 2985 | 3000 | 2980 | 275 |
| 603 | 20250515 | 093200 | 244907080 | 2980 | 3000 | 3000 | 2980 | 2543 |
| 604 | 20250515 | 093100 | 237293360 | 3000 | 2990 | 3000 | 2990 | 2310 |
| 605 | 20250515 | 093000 | 230368655 | 2990 | 2990 | 2995 | 2975 | 737 |
| 606 | 20250515 | 092900 | 228161570 | 3000 | 2970 | 3000 | 2970 | 66 |
| 607 | 20250515 | 092800 | 227965275 | 2975 | 2975 | 2975 | 2975 | 3005 |
| 608 | 20250515 | 092700 | 219025400 | 2975 | 2965 | 2975 | 2960 | 74 |
| 609 | 20250515 | 092600 | 218805910 | 2970 | 2985 | 2985 | 2970 | 2000 |
| 610 | 20250515 | 092500 | 212863850 | 2970 | 2970 | 2970 | 2970 | 0 |
| 611 | 20250515 | 092400 | 212863850 | 2970 | 2970 | 2970 | 2970 | 0 |
| 612 | 20250515 | 092300 | 212863850 | 2970 | 2960 | 2970 | 2960 | 3031 |
| 613 | 20250515 | 092200 | 203862965 | 2960 | 2960 | 2960 | 2955 | 29 |
| 614 | 20250515 | 092100 | 203777200 | 2960 | 2960 | 2960 | 2960 | 1 |
| 615 | 20250515 | 092000 | 203774240 | 2960 | 2970 | 2970 | 2960 | 18578 |
| 616 | 20250515 | 091900 | 148613905 | 2965 | 2955 | 2970 | 2955 | 2564 |
| 617 | 20250515 | 091800 | 141012625 | 2955 | 2955 | 2955 | 2955 | 45 |
| 618 | 20250515 | 091700 | 140879650 | 2960 | 2960 | 2960 | 2960 | 152 |
| 619 | 20250515 | 091600 | 140429730 | 2945 | 2960 | 2965 | 2945 | 6314 |
| 620 | 20250515 | 091500 | 121781655 | 2960 | 2965 | 2970 | 2960 | 2645 |
| 621 | 20250515 | 091400 | 113944780 | 2970 | 2980 | 2980 | 2970 | 88 |
| 622 | 20250515 | 091300 | 113682590 | 2970 | 2970 | 2970 | 2970 | 0 |
| 623 | 20250515 | 091200 | 113682590 | 2970 | 2975 | 2975 | 2970 | 66 |
| 624 | 20250515 | 091100 | 113486320 | 2975 | 2985 | 2985 | 2975 | 202 |
| 625 | 20250515 | 091000 | 112884500 | 2975 | 2965 | 2990 | 2965 | 854 |
| 626 | 20250515 | 090900 | 110339410 | 2965 | 2975 | 2975 | 2965 | 816 |
| 627 | 20250515 | 090800 | 107915420 | 2975 | 2975 | 2975 | 2975 | 999 |
| 628 | 20250515 | 090700 | 104943395 | 2970 | 2970 | 2970 | 2970 | 220 |
| 629 | 20250515 | 090600 | 104289995 | 2965 | 2975 | 2975 | 2965 | 2934 |
| 630 | 20250515 | 090500 | 95589055 | 2980 | 2985 | 2985 | 2965 | 4516 |
| 631 | 20250515 | 090400 | 82164070 | 2985 | 2985 | 2985 | 2975 | 16 |
| 632 | 20250515 | 090300 | 82116320 | 2970 | 2970 | 2985 | 2965 | 3843 |
| 633 | 20250515 | 090200 | 70707210 | 2965 | 2990 | 2990 | 2910 | 9936 |
| 634 | 20250515 | 090100 | 41349450 | 2985 | 3045 | 3045 | 2985 | 9505 |
| 635 | 20250515 | 090000 | 12754210 | 3025 | 3045 | 3045 | 3025 | 4196 |