27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250515 | 181600 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 8741 |
| 3 | 20250515 | 181500 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 4 | 20250515 | 181400 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 5 | 20250515 | 181300 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 6 | 20250515 | 181200 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 7 | 20250515 | 181100 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 8 | 20250515 | 181000 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 9 | 20250515 | 180900 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 10 | 20250515 | 180800 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 11 | 20250515 | 180700 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 12 | 20250515 | 180600 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 13 | 20250515 | 180500 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 14 | 20250515 | 180400 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 15 | 20250515 | 180300 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 16 | 20250515 | 180200 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 17 | 20250515 | 180100 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 18 | 20250515 | 180000 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 19 | 20250515 | 175900 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 20 | 20250515 | 175800 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 21 | 20250515 | 175700 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 22 | 20250515 | 175600 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 23 | 20250515 | 175500 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 24 | 20250515 | 175400 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 25 | 20250515 | 175300 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 26 | 20250515 | 175200 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 27 | 20250515 | 175100 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 28 | 20250515 | 175000 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 29 | 20250515 | 174900 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 30 | 20250515 | 174800 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 31 | 20250515 | 174700 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 32 | 20250515 | 174600 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 8741 |
| 33 | 20250515 | 174500 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 34 | 20250515 | 174400 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 35 | 20250515 | 174300 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 36 | 20250515 | 174200 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 37 | 20250515 | 174100 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 38 | 20250515 | 174000 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 39 | 20250515 | 173900 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 40 | 20250515 | 173800 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 41 | 20250515 | 173700 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 42 | 20250515 | 173600 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 43 | 20250515 | 173500 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 44 | 20250515 | 173400 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 45 | 20250515 | 173300 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 46 | 20250515 | 173200 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 47 | 20250515 | 173100 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 48 | 20250515 | 173000 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 49 | 20250515 | 172900 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 50 | 20250515 | 172800 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 51 | 20250515 | 172700 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 52 | 20250515 | 172600 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 53 | 20250515 | 172500 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 54 | 20250515 | 172400 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 55 | 20250515 | 172300 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 56 | 20250515 | 172200 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 57 | 20250515 | 172100 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 58 | 20250515 | 172000 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 59 | 20250515 | 171900 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 60 | 20250515 | 171800 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 61 | 20250515 | 171700 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 62 | 20250515 | 171600 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 8741 |
| 63 | 20250515 | 171500 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 64 | 20250515 | 171400 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 65 | 20250515 | 171300 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 66 | 20250515 | 171200 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 67 | 20250515 | 171100 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 68 | 20250515 | 171000 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 69 | 20250515 | 170900 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 70 | 20250515 | 170800 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 71 | 20250515 | 170700 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 72 | 20250515 | 170600 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 73 | 20250515 | 170500 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 74 | 20250515 | 170400 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 75 | 20250515 | 170300 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 76 | 20250515 | 170200 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 77 | 20250515 | 170100 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 78 | 20250515 | 170000 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 79 | 20250515 | 165900 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 80 | 20250515 | 165800 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 81 | 20250515 | 165700 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 82 | 20250515 | 165600 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 83 | 20250515 | 165500 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 84 | 20250515 | 165400 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 85 | 20250515 | 165300 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 86 | 20250515 | 165200 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 87 | 20250515 | 165100 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 88 | 20250515 | 165000 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 89 | 20250515 | 164900 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 90 | 20250515 | 164800 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 91 | 20250515 | 164700 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 92 | 20250515 | 164600 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 8741 |
| 93 | 20250515 | 164500 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 94 | 20250515 | 164400 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 95 | 20250515 | 164300 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 96 | 20250515 | 164200 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 97 | 20250515 | 164100 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 98 | 20250515 | 164000 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 99 | 20250515 | 163900 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 100 | 20250515 | 163800 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 101 | 20250515 | 163700 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 102 | 20250515 | 163600 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 103 | 20250515 | 163500 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 104 | 20250515 | 163400 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 105 | 20250515 | 163300 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 106 | 20250515 | 163200 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 107 | 20250515 | 163100 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 108 | 20250515 | 163000 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 109 | 20250515 | 162900 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 110 | 20250515 | 162800 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 111 | 20250515 | 162700 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 112 | 20250515 | 162600 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 113 | 20250515 | 162500 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 114 | 20250515 | 162400 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 115 | 20250515 | 162300 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 116 | 20250515 | 162200 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 117 | 20250515 | 162100 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 118 | 20250515 | 162000 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 119 | 20250515 | 161900 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 120 | 20250515 | 161800 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 121 | 20250515 | 161700 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 122 | 20250515 | 161600 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 8741 |
| 123 | 20250515 | 161500 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 124 | 20250515 | 161400 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 125 | 20250515 | 161300 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 126 | 20250515 | 161200 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 127 | 20250515 | 161100 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 128 | 20250515 | 161000 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 129 | 20250515 | 160900 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 130 | 20250515 | 160800 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 131 | 20250515 | 160700 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 132 | 20250515 | 160600 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 133 | 20250515 | 160500 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 134 | 20250515 | 160400 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 135 | 20250515 | 160300 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 136 | 20250515 | 160200 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 137 | 20250515 | 160100 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 138 | 20250515 | 160000 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 139 | 20250515 | 155900 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 140 | 20250515 | 155800 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 141 | 20250515 | 155700 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 142 | 20250515 | 155600 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 143 | 20250515 | 155500 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 144 | 20250515 | 155400 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 145 | 20250515 | 155300 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 146 | 20250515 | 155200 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 147 | 20250515 | 155100 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 148 | 20250515 | 155000 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 149 | 20250515 | 154900 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 150 | 20250515 | 154800 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 151 | 20250515 | 154700 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 152 | 20250515 | 154600 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 8741 |
| 153 | 20250515 | 154500 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 154 | 20250515 | 154400 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 155 | 20250515 | 154300 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 156 | 20250515 | 154200 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 157 | 20250515 | 154100 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 158 | 20250515 | 154000 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 159 | 20250515 | 153900 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 160 | 20250515 | 153800 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 161 | 20250515 | 153700 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 162 | 20250515 | 153600 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 163 | 20250515 | 153500 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 164 | 20250515 | 153400 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 165 | 20250515 | 153300 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 166 | 20250515 | 153200 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 167 | 20250515 | 153100 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 0 |
| 168 | 20250515 | 153000 | 1471813432 | 4275 | 4275 | 4275 | 4275 | 8741 |
| 169 | 20250515 | 152900 | 1434445657 | 4275 | 4275 | 4275 | 4275 | 0 |
| 170 | 20250515 | 152800 | 1434445657 | 4275 | 4275 | 4275 | 4275 | 0 |
| 171 | 20250515 | 152700 | 1434445657 | 4275 | 4275 | 4275 | 4275 | 0 |
| 172 | 20250515 | 152600 | 1434445657 | 4275 | 4275 | 4275 | 4275 | 0 |
| 173 | 20250515 | 152500 | 1434445657 | 4275 | 4275 | 4275 | 4275 | 0 |
| 174 | 20250515 | 152400 | 1434445657 | 4275 | 4275 | 4275 | 4275 | 0 |
| 175 | 20250515 | 152300 | 1434445657 | 4275 | 4275 | 4275 | 4275 | 0 |
| 176 | 20250515 | 152200 | 1434445657 | 4275 | 4275 | 4275 | 4275 | 0 |
| 177 | 20250515 | 152100 | 1434445657 | 4275 | 4275 | 4275 | 4275 | 0 |
| 178 | 20250515 | 152000 | 1434445657 | 4275 | 4275 | 4275 | 4275 | 0 |
| 179 | 20250515 | 151900 | 1434445657 | 4275 | 4290 | 4295 | 4275 | 597 |
| 180 | 20250515 | 151800 | 1431882252 | 4290 | 4285 | 4290 | 4285 | 229 |
| 181 | 20250515 | 151700 | 1430900042 | 4290 | 4285 | 4290 | 4285 | 235 |
| 182 | 20250515 | 151600 | 1429892777 | 4290 | 4275 | 4290 | 4275 | 245 |
| 183 | 20250515 | 151500 | 1428841747 | 4290 | 4275 | 4290 | 4275 | 461 |
| 184 | 20250515 | 151400 | 1426869647 | 4290 | 4285 | 4290 | 4285 | 156 |
| 185 | 20250515 | 151300 | 1426200457 | 4280 | 4285 | 4285 | 4280 | 425 |
| 186 | 20250515 | 151200 | 1424380787 | 4285 | 4280 | 4285 | 4280 | 62 |
| 187 | 20250515 | 151100 | 1424115407 | 4280 | 4270 | 4280 | 4270 | 398 |
| 188 | 20250515 | 151000 | 1422413817 | 4270 | 4265 | 4275 | 4265 | 682 |
| 189 | 20250515 | 150900 | 1419503532 | 4270 | 4275 | 4275 | 4270 | 511 |
| 190 | 20250515 | 150800 | 1417319582 | 4270 | 4275 | 4275 | 4265 | 883 |
| 191 | 20250515 | 150700 | 1413546822 | 4275 | 4280 | 4280 | 4275 | 328 |
| 192 | 20250515 | 150600 | 1412143372 | 4275 | 4275 | 4280 | 4275 | 992 |
| 193 | 20250515 | 150500 | 1407900072 | 4280 | 4280 | 4280 | 4280 | 0 |
| 194 | 20250515 | 150400 | 1407900072 | 4280 | 4280 | 4280 | 4275 | 2252 |
| 195 | 20250515 | 150300 | 1398262647 | 4285 | 4285 | 4285 | 4285 | 0 |
| 196 | 20250515 | 150200 | 1398262647 | 4285 | 4285 | 4285 | 4285 | 757 |
| 197 | 20250515 | 150100 | 1395018902 | 4285 | 4290 | 4290 | 4285 | 749 |
| 198 | 20250515 | 150000 | 1391809362 | 4290 | 4290 | 4290 | 4290 | 46 |
| 199 | 20250515 | 145900 | 1391612022 | 4285 | 4290 | 4290 | 4285 | 482 |
| 200 | 20250515 | 145800 | 1389545997 | 4290 | 4295 | 4295 | 4290 | 1406 |
| 201 | 20250515 | 145700 | 1383512197 | 4290 | 4285 | 4295 | 4285 | 804 |
| 202 | 20250515 | 145600 | 1380062727 | 4285 | 4275 | 4285 | 4270 | 5968 |
| 203 | 20250515 | 145500 | 1354525352 | 4280 | 4275 | 4280 | 4275 | 3620 |
| 204 | 20250515 | 145400 | 1339039867 | 4275 | 4280 | 4280 | 4275 | 442 |
| 205 | 20250515 | 145300 | 1337148717 | 4280 | 4280 | 4285 | 4280 | 578 |
| 206 | 20250515 | 145200 | 1334674872 | 4280 | 4280 | 4280 | 4280 | 691 |
| 207 | 20250515 | 145100 | 1331717392 | 4275 | 4270 | 4275 | 4270 | 856 |
| 208 | 20250515 | 145000 | 1328061232 | 4270 | 4270 | 4270 | 4265 | 665 |
| 209 | 20250515 | 144900 | 1325221732 | 4265 | 4280 | 4280 | 4265 | 2367 |
| 210 | 20250515 | 144800 | 1315101512 | 4280 | 4280 | 4280 | 4280 | 160 |
| 211 | 20250515 | 144700 | 1314416712 | 4280 | 4280 | 4280 | 4275 | 363 |
| 212 | 20250515 | 144600 | 1312863572 | 4275 | 4270 | 4275 | 4270 | 3227 |
| 213 | 20250515 | 144500 | 1299069207 | 4270 | 4270 | 4270 | 4270 | 1009 |
| 214 | 20250515 | 144400 | 1294760777 | 4275 | 4275 | 4275 | 4275 | 324 |
| 215 | 20250515 | 144300 | 1293375677 | 4275 | 4275 | 4275 | 4275 | 140 |
| 216 | 20250515 | 144200 | 1292777177 | 4270 | 4270 | 4270 | 4270 | 267 |
| 217 | 20250515 | 144100 | 1291637087 | 4270 | 4270 | 4270 | 4270 | 463 |
| 218 | 20250515 | 144000 | 1289660077 | 4265 | 4270 | 4270 | 4265 | 734 |
| 219 | 20250515 | 143900 | 1286528917 | 4270 | 4270 | 4270 | 4265 | 281 |
| 220 | 20250515 | 143800 | 1285329142 | 4275 | 4275 | 4275 | 4275 | 134 |
| 221 | 20250515 | 143700 | 1284756292 | 4275 | 4275 | 4280 | 4270 | 709 |
| 222 | 20250515 | 143600 | 1281724527 | 4275 | 4275 | 4275 | 4275 | 260 |
| 223 | 20250515 | 143500 | 1280613027 | 4275 | 4275 | 4275 | 4275 | 331 |
| 224 | 20250515 | 143400 | 1279198002 | 4275 | 4270 | 4275 | 4270 | 464 |
| 225 | 20250515 | 143300 | 1277214412 | 4270 | 4270 | 4270 | 4270 | 120 |
| 226 | 20250515 | 143200 | 1276702012 | 4270 | 4270 | 4270 | 4270 | 462 |
| 227 | 20250515 | 143100 | 1274729272 | 4270 | 4265 | 4270 | 4265 | 237 |
| 228 | 20250515 | 143000 | 1273717812 | 4265 | 4265 | 4265 | 4250 | 3621 |
| 229 | 20250515 | 142900 | 1258304442 | 4270 | 4270 | 4270 | 4270 | 261 |
| 230 | 20250515 | 142800 | 1257189972 | 4270 | 4270 | 4270 | 4270 | 463 |
| 231 | 20250515 | 142700 | 1255212962 | 4270 | 4270 | 4270 | 4270 | 130 |
| 232 | 20250515 | 142600 | 1254657862 | 4270 | 4270 | 4270 | 4270 | 463 |
| 233 | 20250515 | 142500 | 1252680852 | 4270 | 4280 | 4280 | 4270 | 274 |
| 234 | 20250515 | 142400 | 1251510852 | 4275 | 4280 | 4280 | 4270 | 2954 |
| 235 | 20250515 | 142300 | 1238881857 | 4285 | 4280 | 4285 | 4280 | 260 |
| 236 | 20250515 | 142200 | 1237768407 | 4280 | 4285 | 4285 | 4280 | 343 |
| 237 | 20250515 | 142100 | 1236299307 | 4280 | 4275 | 4280 | 4275 | 2780 |
| 238 | 20250515 | 142000 | 1224402262 | 4270 | 4270 | 4270 | 4265 | 613 |
| 239 | 20250515 | 141900 | 1221784757 | 4270 | 4275 | 4275 | 4270 | 385 |
| 240 | 20250515 | 141800 | 1220140157 | 4270 | 4275 | 4275 | 4270 | 353 |
| 241 | 20250515 | 141700 | 1218631182 | 4275 | 4265 | 4275 | 4265 | 1076 |
| 242 | 20250515 | 141600 | 1214036962 | 4265 | 4265 | 4270 | 4260 | 485 |
| 243 | 20250515 | 141500 | 1211967802 | 4265 | 4275 | 4275 | 4255 | 1677 |
| 244 | 20250515 | 141400 | 1204821062 | 4275 | 4275 | 4275 | 4275 | 130 |
| 245 | 20250515 | 141300 | 1204265312 | 4275 | 4275 | 4275 | 4275 | 332 |
| 246 | 20250515 | 141200 | 1202846012 | 4275 | 4270 | 4275 | 4270 | 2059 |
| 247 | 20250515 | 141100 | 1194046812 | 4270 | 4270 | 4270 | 4270 | 463 |
| 248 | 20250515 | 141000 | 1192069802 | 4265 | 4265 | 4265 | 4265 | 260 |
| 249 | 20250515 | 140900 | 1190960902 | 4265 | 4265 | 4265 | 4265 | 342 |
| 250 | 20250515 | 140800 | 1189502272 | 4265 | 4270 | 4270 | 4265 | 319 |
| 251 | 20250515 | 140700 | 1188140147 | 4270 | 4265 | 4270 | 4265 | 335 |
| 252 | 20250515 | 140600 | 1186711365 | 4265 | 4265 | 4265 | 4265 | 261 |
| 253 | 20250515 | 140500 | 1185598200 | 4265 | 4260 | 4265 | 4260 | 1597 |
| 254 | 20250515 | 140400 | 1178794330 | 4255 | 4260 | 4260 | 4255 | 1152 |
| 255 | 20250515 | 140300 | 1173891920 | 4260 | 4260 | 4260 | 4255 | 1008 |
| 256 | 20250515 | 140200 | 1169602130 | 4260 | 4265 | 4265 | 4260 | 182 |
| 257 | 20250515 | 140100 | 1168826155 | 4265 | 4265 | 4265 | 4265 | 463 |
| 258 | 20250515 | 140000 | 1166851460 | 4265 | 4260 | 4265 | 4260 | 189 |
| 259 | 20250515 | 135900 | 1166045670 | 4260 | 4260 | 4265 | 4260 | 882 |
| 260 | 20250515 | 135800 | 1162287695 | 4260 | 4260 | 4260 | 4260 | 130 |
| 261 | 20250515 | 135700 | 1161733895 | 4260 | 4265 | 4265 | 4260 | 1355 |
| 262 | 20250515 | 135600 | 1155958935 | 4265 | 4265 | 4265 | 4265 | 439 |
| 263 | 20250515 | 135500 | 1154086600 | 4265 | 4255 | 4265 | 4250 | 2700 |
| 264 | 20250515 | 135400 | 1142589375 | 4255 | 4265 | 4265 | 4250 | 3230 |
| 265 | 20250515 | 135300 | 1128840595 | 4270 | 4265 | 4270 | 4265 | 166 |
| 266 | 20250515 | 135200 | 1128131950 | 4270 | 4275 | 4275 | 4265 | 3629 |
| 267 | 20250515 | 135100 | 1112640650 | 4275 | 4280 | 4280 | 4275 | 1502 |
| 268 | 20250515 | 135000 | 1106218950 | 4280 | 4275 | 4280 | 4275 | 1284 |
| 269 | 20250515 | 134900 | 1100727245 | 4270 | 4270 | 4270 | 4270 | 859 |
| 270 | 20250515 | 134800 | 1097059315 | 4270 | 4265 | 4270 | 4260 | 1245 |
| 271 | 20250515 | 134700 | 1091749890 | 4265 | 4260 | 4265 | 4260 | 261 |
| 272 | 20250515 | 134600 | 1090636730 | 4265 | 4265 | 4265 | 4265 | 333 |
| 273 | 20250515 | 134500 | 1089216485 | 4265 | 4265 | 4265 | 4260 | 395 |
| 274 | 20250515 | 134400 | 1087532405 | 4260 | 4260 | 4265 | 4260 | 2066 |
| 275 | 20250515 | 134300 | 1078728090 | 4255 | 4255 | 4255 | 4255 | 22 |
| 276 | 20250515 | 134200 | 1078634480 | 4250 | 4265 | 4265 | 4250 | 3751 |
| 277 | 20250515 | 134100 | 1062673585 | 4265 | 4265 | 4265 | 4265 | 130 |
| 278 | 20250515 | 134000 | 1062119135 | 4265 | 4260 | 4265 | 4260 | 381 |
| 279 | 20250515 | 133900 | 1060495420 | 4260 | 4260 | 4260 | 4260 | 390 |
| 280 | 20250515 | 133800 | 1058834020 | 4260 | 4265 | 4265 | 4255 | 4424 |
| 281 | 20250515 | 133700 | 1040000220 | 4265 | 4265 | 4265 | 4260 | 974 |
| 282 | 20250515 | 133600 | 1035849680 | 4265 | 4265 | 4265 | 4265 | 449 |
| 283 | 20250515 | 133500 | 1033934695 | 4265 | 4270 | 4270 | 4265 | 261 |
| 284 | 20250515 | 133400 | 1032820880 | 4270 | 4265 | 4270 | 4265 | 1215 |
| 285 | 20250515 | 133300 | 1027638250 | 4265 | 4265 | 4265 | 4265 | 328 |
| 286 | 20250515 | 133200 | 1026239330 | 4265 | 4265 | 4265 | 4265 | 1447 |
| 287 | 20250515 | 133100 | 1020067875 | 4265 | 4265 | 4265 | 4260 | 656 |
| 288 | 20250515 | 133000 | 1017271000 | 4265 | 4265 | 4265 | 4265 | 130 |
| 289 | 20250515 | 132900 | 1016716550 | 4260 | 4260 | 4260 | 4260 | 532 |
| 290 | 20250515 | 132800 | 1014450230 | 4260 | 4260 | 4260 | 4260 | 130 |
| 291 | 20250515 | 132700 | 1013896430 | 4260 | 4260 | 4260 | 4260 | 665 |
| 292 | 20250515 | 132600 | 1011063530 | 4260 | 4260 | 4260 | 4255 | 294 |
| 293 | 20250515 | 132500 | 1009811185 | 4260 | 4260 | 4260 | 4260 | 433 |
| 294 | 20250515 | 132400 | 1007966605 | 4260 | 4260 | 4260 | 4260 | 260 |
| 295 | 20250515 | 132300 | 1006859005 | 4260 | 4260 | 4260 | 4260 | 333 |
| 296 | 20250515 | 132200 | 1005440425 | 4255 | 4260 | 4260 | 4255 | 28 |
| 297 | 20250515 | 132100 | 1005321280 | 4260 | 4260 | 4260 | 4260 | 25 |
| 298 | 20250515 | 132000 | 1005214780 | 4255 | 4255 | 4255 | 4255 | 0 |
| 299 | 20250515 | 131900 | 1005214780 | 4255 | 4255 | 4260 | 4255 | 428 |
| 300 | 20250515 | 131800 | 1003392580 | 4260 | 4260 | 4260 | 4260 | 666 |
| 301 | 20250515 | 131700 | 1000555420 | 4260 | 4255 | 4260 | 4255 | 1224 |
| 302 | 20250515 | 131600 | 995344695 | 4250 | 4250 | 4250 | 4250 | 80 |
| 303 | 20250515 | 131500 | 995004695 | 4250 | 4250 | 4250 | 4250 | 272 |
| 304 | 20250515 | 131400 | 993848695 | 4250 | 4250 | 4250 | 4250 | 20 |
| 305 | 20250515 | 131300 | 993763695 | 4245 | 4245 | 4245 | 4245 | 2 |
| 306 | 20250515 | 131200 | 993755205 | 4245 | 4245 | 4245 | 4245 | 0 |
| 307 | 20250515 | 131100 | 993755205 | 4245 | 4245 | 4245 | 4245 | 0 |
| 308 | 20250515 | 131000 | 993755205 | 4245 | 4245 | 4245 | 4245 | 0 |
| 309 | 20250515 | 130900 | 993755205 | 4245 | 4245 | 4245 | 4245 | 5552 |
| 310 | 20250515 | 130800 | 970186965 | 4245 | 4245 | 4245 | 4245 | 504 |
| 311 | 20250515 | 130700 | 968047485 | 4245 | 4245 | 4245 | 4245 | 3 |
| 312 | 20250515 | 130600 | 968034750 | 4245 | 4245 | 4245 | 4245 | 202 |
| 313 | 20250515 | 130500 | 967177260 | 4245 | 4245 | 4245 | 4245 | 200 |
| 314 | 20250515 | 130400 | 966328260 | 4245 | 4245 | 4245 | 4245 | 404 |
| 315 | 20250515 | 130300 | 964613280 | 4245 | 4245 | 4245 | 4245 | 100 |
| 316 | 20250515 | 130200 | 964188780 | 4240 | 4245 | 4245 | 4240 | 3029 |
| 317 | 20250515 | 130100 | 951335778 | 4245 | 4255 | 4255 | 4245 | 861 |
| 318 | 20250515 | 130000 | 947680743 | 4255 | 4245 | 4255 | 4240 | 3512 |
| 319 | 20250515 | 125900 | 932772233 | 4245 | 4245 | 4245 | 4245 | 83 |
| 320 | 20250515 | 125800 | 932419898 | 4245 | 4240 | 4245 | 4240 | 218 |
| 321 | 20250515 | 125700 | 931495538 | 4240 | 4245 | 4245 | 4240 | 4454 |
| 322 | 20250515 | 125600 | 912610573 | 4245 | 4255 | 4255 | 4245 | 765 |
| 323 | 20250515 | 125500 | 909361123 | 4255 | 4255 | 4255 | 4255 | 100 |
| 324 | 20250515 | 125400 | 908935623 | 4255 | 4250 | 4255 | 4250 | 202 |
| 325 | 20250515 | 125300 | 908076878 | 4255 | 4250 | 4255 | 4250 | 391 |
| 326 | 20250515 | 125200 | 906414703 | 4255 | 4250 | 4255 | 4250 | 155 |
| 327 | 20250515 | 125100 | 905755678 | 4250 | 4250 | 4250 | 4250 | 104 |
| 328 | 20250515 | 125000 | 905313678 | 4245 | 4250 | 4250 | 4245 | 676 |
| 329 | 20250515 | 124900 | 902440973 | 4250 | 4250 | 4250 | 4250 | 2 |
| 330 | 20250515 | 124800 | 902432473 | 4245 | 4245 | 4245 | 4245 | 635 |
| 331 | 20250515 | 124700 | 899736898 | 4245 | 4245 | 4245 | 4245 | 155 |
| 332 | 20250515 | 124600 | 899078923 | 4250 | 4250 | 4250 | 4250 | 0 |
| 333 | 20250515 | 124500 | 899078923 | 4250 | 4250 | 4250 | 4250 | 337 |
| 334 | 20250515 | 124400 | 897646673 | 4250 | 4250 | 4250 | 4250 | 819 |
| 335 | 20250515 | 124300 | 894165923 | 4250 | 4250 | 4250 | 4245 | 1052 |
| 336 | 20250515 | 124200 | 889696998 | 4235 | 4255 | 4260 | 4235 | 4798 |
| 337 | 20250515 | 124100 | 869331543 | 4255 | 4250 | 4255 | 4250 | 1279 |
| 338 | 20250515 | 124000 | 863893818 | 4250 | 4250 | 4250 | 4245 | 646 |
| 339 | 20250515 | 123900 | 861148478 | 4245 | 4250 | 4250 | 4245 | 3065 |
| 340 | 20250515 | 123800 | 848122398 | 4250 | 4260 | 4260 | 4245 | 10102 |
| 341 | 20250515 | 123700 | 805180803 | 4260 | 4265 | 4265 | 4260 | 2815 |
| 342 | 20250515 | 123600 | 793186973 | 4260 | 4265 | 4270 | 4260 | 2535 |
| 343 | 20250515 | 123500 | 782372153 | 4270 | 4270 | 4270 | 4270 | 217 |
| 344 | 20250515 | 123400 | 781445563 | 4270 | 4270 | 4270 | 4270 | 3 |
| 345 | 20250515 | 123300 | 781432753 | 4270 | 4270 | 4270 | 4270 | 203 |
| 346 | 20250515 | 123200 | 780565943 | 4270 | 4270 | 4270 | 4270 | 5 |
| 347 | 20250515 | 123100 | 780544593 | 4270 | 4270 | 4270 | 4270 | 215 |
| 348 | 20250515 | 123000 | 779626543 | 4270 | 4270 | 4270 | 4270 | 49 |
| 349 | 20250515 | 122900 | 779417313 | 4275 | 4275 | 4275 | 4275 | 1 |
| 350 | 20250515 | 122800 | 779413038 | 4270 | 4270 | 4270 | 4270 | 2954 |
| 351 | 20250515 | 122700 | 766799458 | 4275 | 4275 | 4275 | 4275 | 696 |
| 352 | 20250515 | 122600 | 763824058 | 4280 | 4280 | 4280 | 4280 | 702 |
| 353 | 20250515 | 122500 | 760819498 | 4280 | 4280 | 4280 | 4280 | 9 |
| 354 | 20250515 | 122400 | 760780978 | 4280 | 4280 | 4280 | 4280 | 322 |
| 355 | 20250515 | 122300 | 759402818 | 4280 | 4280 | 4280 | 4280 | 110 |
| 356 | 20250515 | 122200 | 758932018 | 4280 | 4280 | 4280 | 4280 | 204 |
| 357 | 20250515 | 122100 | 758058898 | 4280 | 4280 | 4280 | 4280 | 0 |
| 358 | 20250515 | 122000 | 758058898 | 4280 | 4280 | 4280 | 4280 | 202 |
| 359 | 20250515 | 121900 | 757194338 | 4280 | 4275 | 4280 | 4270 | 248 |
| 360 | 20250515 | 121800 | 756133473 | 4275 | 4275 | 4275 | 4275 | 1113 |
| 361 | 20250515 | 121700 | 751375398 | 4275 | 4275 | 4275 | 4275 | 0 |
| 362 | 20250515 | 121600 | 751375398 | 4275 | 4275 | 4275 | 4275 | 0 |
| 363 | 20250515 | 121500 | 751375398 | 4275 | 4275 | 4275 | 4275 | 325 |
| 364 | 20250515 | 121400 | 749986023 | 4275 | 4275 | 4275 | 4275 | 518 |
| 365 | 20250515 | 121300 | 747771573 | 4275 | 4275 | 4275 | 4275 | 1260 |
| 366 | 20250515 | 121200 | 742385073 | 4275 | 4275 | 4275 | 4275 | 1116 |
| 367 | 20250515 | 121100 | 737614173 | 4280 | 4285 | 4285 | 4280 | 850 |
| 368 | 20250515 | 121000 | 733976033 | 4285 | 4285 | 4285 | 4285 | 205 |
| 369 | 20250515 | 120900 | 733097608 | 4285 | 4280 | 4285 | 4280 | 93 |
| 370 | 20250515 | 120800 | 732699563 | 4280 | 4280 | 4280 | 4280 | 224 |
| 371 | 20250515 | 120700 | 731740843 | 4275 | 4285 | 4285 | 4275 | 7899 |
| 372 | 20250515 | 120600 | 697917103 | 4285 | 4295 | 4295 | 4285 | 8154 |
| 373 | 20250515 | 120500 | 662928988 | 4295 | 4295 | 4295 | 4295 | 2248 |
| 374 | 20250515 | 120400 | 653273828 | 4300 | 4305 | 4305 | 4295 | 3157 |
| 375 | 20250515 | 120300 | 639693903 | 4305 | 4305 | 4305 | 4305 | 557 |
| 376 | 20250515 | 120200 | 637296018 | 4310 | 4310 | 4310 | 4310 | 0 |
| 377 | 20250515 | 120100 | 637296018 | 4310 | 4305 | 4310 | 4305 | 202 |
| 378 | 20250515 | 120000 | 636426288 | 4310 | 4310 | 4310 | 4310 | 0 |
| 379 | 20250515 | 115900 | 636426288 | 4310 | 4310 | 4310 | 4305 | 858 |
| 380 | 20250515 | 115800 | 632731553 | 4310 | 4310 | 4310 | 4310 | 0 |
| 381 | 20250515 | 115700 | 632731553 | 4310 | 4305 | 4310 | 4305 | 2 |
| 382 | 20250515 | 115600 | 632722938 | 4310 | 4310 | 4310 | 4310 | 16 |
| 383 | 20250515 | 115500 | 632653978 | 4310 | 4305 | 4310 | 4305 | 101 |
| 384 | 20250515 | 115400 | 632218673 | 4305 | 4305 | 4305 | 4305 | 537 |
| 385 | 20250515 | 115300 | 629906888 | 4310 | 4310 | 4310 | 4310 | 404 |
| 386 | 20250515 | 115200 | 628165648 | 4310 | 4310 | 4310 | 4310 | 0 |
| 387 | 20250515 | 115100 | 628165648 | 4310 | 4310 | 4310 | 4310 | 404 |
| 388 | 20250515 | 115000 | 626424408 | 4310 | 4310 | 4310 | 4310 | 1 |
| 389 | 20250515 | 114900 | 626420098 | 4305 | 4320 | 4320 | 4305 | 506 |
| 390 | 20250515 | 114800 | 624236718 | 4315 | 4315 | 4315 | 4315 | 0 |
| 391 | 20250515 | 114700 | 624236718 | 4315 | 4315 | 4315 | 4315 | 800 |
| 392 | 20250515 | 114600 | 620784718 | 4315 | 4305 | 4315 | 4305 | 251 |
| 393 | 20250515 | 114500 | 619702153 | 4305 | 4305 | 4305 | 4305 | 5 |
| 394 | 20250515 | 114400 | 619680628 | 4305 | 4305 | 4310 | 4305 | 1440 |
| 395 | 20250515 | 114300 | 613476393 | 4300 | 4300 | 4300 | 4300 | 1 |
| 396 | 20250515 | 114200 | 613472093 | 4300 | 4300 | 4300 | 4300 | 0 |
| 397 | 20250515 | 114100 | 613472093 | 4300 | 4300 | 4300 | 4300 | 0 |
| 398 | 20250515 | 114000 | 613472093 | 4300 | 4300 | 4300 | 4300 | 0 |
| 399 | 20250515 | 113900 | 613472093 | 4300 | 4300 | 4300 | 4300 | 768 |
| 400 | 20250515 | 113800 | 610169693 | 4300 | 4300 | 4300 | 4300 | 811 |
| 401 | 20250515 | 113700 | 606682393 | 4300 | 4295 | 4300 | 4295 | 1061 |
| 402 | 20250515 | 113600 | 602120188 | 4300 | 4300 | 4300 | 4300 | 420 |
| 403 | 20250515 | 113500 | 600314188 | 4300 | 4300 | 4300 | 4300 | 0 |
| 404 | 20250515 | 113400 | 600314188 | 4300 | 4300 | 4300 | 4300 | 456 |
| 405 | 20250515 | 113300 | 598353388 | 4300 | 4300 | 4300 | 4300 | 0 |
| 406 | 20250515 | 113200 | 598353388 | 4300 | 4300 | 4300 | 4300 | 202 |
| 407 | 20250515 | 113100 | 597484788 | 4300 | 4295 | 4300 | 4295 | 441 |
| 408 | 20250515 | 113000 | 595588993 | 4300 | 4300 | 4300 | 4300 | 1 |
| 409 | 20250515 | 112900 | 595584693 | 4295 | 4300 | 4300 | 4295 | 12 |
| 410 | 20250515 | 112800 | 595533108 | 4295 | 4295 | 4295 | 4295 | 0 |
| 411 | 20250515 | 112700 | 595533108 | 4295 | 4295 | 4295 | 4295 | 49 |
| 412 | 20250515 | 112600 | 595322653 | 4300 | 4300 | 4300 | 4300 | 0 |
| 413 | 20250515 | 112500 | 595322653 | 4300 | 4300 | 4300 | 4300 | 257 |
| 414 | 20250515 | 112400 | 594217553 | 4300 | 4300 | 4300 | 4300 | 0 |
| 415 | 20250515 | 112300 | 594217553 | 4300 | 4300 | 4300 | 4300 | 1273 |
| 416 | 20250515 | 112200 | 588743653 | 4300 | 4300 | 4300 | 4300 | 1 |
| 417 | 20250515 | 112100 | 588739353 | 4295 | 4295 | 4295 | 4295 | 275 |
| 418 | 20250515 | 112000 | 587558228 | 4295 | 4300 | 4300 | 4295 | 1994 |
| 419 | 20250515 | 111900 | 578992848 | 4305 | 4300 | 4310 | 4300 | 8070 |
| 420 | 20250515 | 111800 | 544275583 | 4305 | 4305 | 4305 | 4305 | 842 |
| 421 | 20250515 | 111700 | 540650773 | 4310 | 4310 | 4310 | 4310 | 0 |
| 422 | 20250515 | 111600 | 540650773 | 4310 | 4310 | 4310 | 4310 | 1300 |
| 423 | 20250515 | 111500 | 535047773 | 4310 | 4310 | 4310 | 4310 | 500 |
| 424 | 20250515 | 111400 | 532892773 | 4310 | 4300 | 4310 | 4300 | 2224 |
| 425 | 20250515 | 111300 | 523322058 | 4305 | 4305 | 4305 | 4305 | 909 |
| 426 | 20250515 | 111200 | 519408813 | 4305 | 4307 | 4307 | 4305 | 3430 |
| 427 | 20250515 | 111100 | 504642653 | 4305 | 4305 | 4305 | 4305 | 10 |
| 428 | 20250515 | 111000 | 504599603 | 4305 | 4305 | 4305 | 4305 | 1293 |
| 429 | 20250515 | 110900 | 499033238 | 4305 | 4305 | 4305 | 4305 | 2 |
| 430 | 20250515 | 110800 | 499024628 | 4305 | 4305 | 4305 | 4305 | 0 |
| 431 | 20250515 | 110700 | 499024628 | 4305 | 4305 | 4305 | 4305 | 0 |
| 432 | 20250515 | 110600 | 499024628 | 4305 | 4305 | 4305 | 4305 | 5 |
| 433 | 20250515 | 110500 | 499003103 | 4305 | 4305 | 4305 | 4305 | 0 |
| 434 | 20250515 | 110400 | 499003103 | 4305 | 4305 | 4305 | 4305 | 0 |
| 435 | 20250515 | 110300 | 499003103 | 4305 | 4305 | 4305 | 4305 | 839 |
| 436 | 20250515 | 110200 | 495391208 | 4305 | 4305 | 4305 | 4305 | 0 |
| 437 | 20250515 | 110100 | 495391208 | 4305 | 4305 | 4305 | 4305 | 90 |
| 438 | 20250515 | 110000 | 495003758 | 4305 | 4300 | 4305 | 4300 | 1502 |
| 439 | 20250515 | 105900 | 488545153 | 4300 | 4310 | 4310 | 4300 | 1012 |
| 440 | 20250515 | 105800 | 484188373 | 4310 | 4310 | 4310 | 4310 | 0 |
| 441 | 20250515 | 105700 | 484188373 | 4310 | 4305 | 4310 | 4305 | 691 |
| 442 | 20250515 | 105600 | 481213473 | 4305 | 4305 | 4305 | 4305 | 107 |
| 443 | 20250515 | 105500 | 480752838 | 4310 | 4305 | 4310 | 4305 | 1438 |
| 444 | 20250515 | 105400 | 474562238 | 4310 | 4305 | 4310 | 4305 | 249 |
| 445 | 20250515 | 105300 | 473489423 | 4310 | 4310 | 4310 | 4310 | 0 |
| 446 | 20250515 | 105200 | 473489423 | 4310 | 4307 | 4310 | 4305 | 381 |
| 447 | 20250515 | 105100 | 471848505 | 4307 | 4307 | 4307 | 4307 | 0 |
| 448 | 20250515 | 105000 | 471848505 | 4307 | 4307 | 4307 | 4307 | 0 |
| 449 | 20250515 | 104900 | 471848505 | 4307 | 4307 | 4307 | 4307 | 1 |
| 450 | 20250515 | 104800 | 471844198 | 4310 | 4310 | 4310 | 4310 | 0 |
| 451 | 20250515 | 104700 | 471844198 | 4310 | 4310 | 4310 | 4310 | 900 |
| 452 | 20250515 | 104600 | 467965198 | 4310 | 4310 | 4310 | 4310 | 0 |
| 453 | 20250515 | 104500 | 467965198 | 4310 | 4310 | 4310 | 4310 | 200 |
| 454 | 20250515 | 104400 | 467103198 | 4310 | 4310 | 4310 | 4310 | 0 |
| 455 | 20250515 | 104300 | 467103198 | 4310 | 4310 | 4310 | 4310 | 30 |
| 456 | 20250515 | 104200 | 466973898 | 4310 | 4305 | 4310 | 4305 | 51 |
| 457 | 20250515 | 104100 | 466754338 | 4305 | 4300 | 4305 | 4300 | 474 |
| 458 | 20250515 | 104000 | 464713823 | 4300 | 4300 | 4300 | 4300 | 278 |
| 459 | 20250515 | 103900 | 463518423 | 4300 | 4300 | 4300 | 4300 | 600 |
| 460 | 20250515 | 103800 | 460938423 | 4300 | 4305 | 4305 | 4300 | 388 |
| 461 | 20250515 | 103700 | 459269583 | 4300 | 4300 | 4300 | 4300 | 28 |
| 462 | 20250515 | 103600 | 459149183 | 4300 | 4300 | 4300 | 4300 | 1782 |
| 463 | 20250515 | 103500 | 451486583 | 4300 | 4300 | 4300 | 4300 | 500 |
| 464 | 20250515 | 103400 | 449336583 | 4295 | 4295 | 4295 | 4295 | 0 |
| 465 | 20250515 | 103300 | 449336583 | 4295 | 4300 | 4300 | 4295 | 23 |
| 466 | 20250515 | 103200 | 449237773 | 4300 | 4300 | 4300 | 4300 | 545 |
| 467 | 20250515 | 103100 | 446894273 | 4300 | 4300 | 4300 | 4300 | 1143 |
| 468 | 20250515 | 103000 | 441979373 | 4300 | 4305 | 4305 | 4300 | 50 |
| 469 | 20250515 | 102900 | 441764368 | 4300 | 4305 | 4305 | 4300 | 43 |
| 470 | 20250515 | 102800 | 441579263 | 4305 | 4310 | 4310 | 4305 | 3345 |
| 471 | 20250515 | 102700 | 427179028 | 4305 | 4310 | 4310 | 4305 | 126 |
| 472 | 20250515 | 102600 | 426635973 | 4310 | 4305 | 4310 | 4305 | 7 |
| 473 | 20250515 | 102500 | 426605818 | 4310 | 4305 | 4310 | 4305 | 396 |
| 474 | 20250515 | 102400 | 424901033 | 4305 | 4305 | 4305 | 4305 | 0 |
| 475 | 20250515 | 102300 | 424901033 | 4305 | 4305 | 4305 | 4305 | 7 |
| 476 | 20250515 | 102200 | 424870898 | 4305 | 4305 | 4305 | 4305 | 44 |
| 477 | 20250515 | 102100 | 424681478 | 4305 | 4305 | 4305 | 4305 | 370 |
| 478 | 20250515 | 102000 | 423088628 | 4305 | 4305 | 4305 | 4305 | 0 |
| 479 | 20250515 | 101900 | 423088628 | 4305 | 4305 | 4305 | 4305 | 10 |
| 480 | 20250515 | 101800 | 423045578 | 4300 | 4300 | 4300 | 4300 | 1 |
| 481 | 20250515 | 101700 | 423041278 | 4300 | 4300 | 4300 | 4300 | 0 |
| 482 | 20250515 | 101600 | 423041278 | 4300 | 4300 | 4300 | 4300 | 1 |
| 483 | 20250515 | 101500 | 423036978 | 4300 | 4305 | 4305 | 4300 | 65 |
| 484 | 20250515 | 101400 | 422757158 | 4305 | 4305 | 4305 | 4305 | 3 |
| 485 | 20250515 | 101300 | 422744243 | 4310 | 4305 | 4310 | 4300 | 833 |
| 486 | 20250515 | 101200 | 419158213 | 4300 | 4300 | 4300 | 4300 | 63 |
| 487 | 20250515 | 101100 | 418887313 | 4305 | 4295 | 4305 | 4295 | 74 |
| 488 | 20250515 | 101000 | 418569473 | 4300 | 4300 | 4300 | 4295 | 2817 |
| 489 | 20250515 | 100900 | 406464008 | 4295 | 4295 | 4300 | 4290 | 1638 |
| 490 | 20250515 | 100800 | 399426923 | 4300 | 4295 | 4300 | 4295 | 253 |
| 491 | 20250515 | 100700 | 398340273 | 4295 | 4295 | 4295 | 4295 | 201 |
| 492 | 20250515 | 100600 | 397476978 | 4305 | 4305 | 4305 | 4305 | 1 |
| 493 | 20250515 | 100500 | 397472673 | 4305 | 4295 | 4305 | 4295 | 404 |
| 494 | 20250515 | 100400 | 395737483 | 4295 | 4300 | 4300 | 4295 | 126 |
| 495 | 20250515 | 100300 | 395195933 | 4300 | 4310 | 4310 | 4300 | 9303 |
| 496 | 20250515 | 100200 | 355193003 | 4310 | 4302 | 4310 | 4302 | 1432 |
| 497 | 20250515 | 100100 | 349028520 | 4305 | 4300 | 4305 | 4300 | 71 |
| 498 | 20250515 | 100000 | 348723200 | 4300 | 4300 | 4300 | 4300 | 299 |
| 499 | 20250515 | 095900 | 347437500 | 4305 | 4295 | 4305 | 4295 | 644 |
| 500 | 20250515 | 095800 | 344667770 | 4300 | 4290 | 4300 | 4290 | 1727 |
| 501 | 20250515 | 095700 | 337251455 | 4290 | 4295 | 4300 | 4290 | 1251 |
| 502 | 20250515 | 095600 | 331882330 | 4295 | 4295 | 4295 | 4295 | 232 |
| 503 | 20250515 | 095500 | 330885890 | 4295 | 4295 | 4295 | 4295 | 0 |
| 504 | 20250515 | 095400 | 330885890 | 4295 | 4295 | 4295 | 4295 | 1543 |
| 505 | 20250515 | 095300 | 324258705 | 4300 | 4300 | 4300 | 4300 | 1195 |
| 506 | 20250515 | 095200 | 319120205 | 4305 | 4305 | 4305 | 4305 | 404 |
| 507 | 20250515 | 095100 | 317380985 | 4290 | 4295 | 4300 | 4290 | 4124 |
| 508 | 20250515 | 095000 | 299675440 | 4295 | 4300 | 4300 | 4295 | 1384 |
| 509 | 20250515 | 094900 | 293728660 | 4300 | 4300 | 4305 | 4295 | 2231 |
| 510 | 20250515 | 094800 | 284138675 | 4300 | 4310 | 4310 | 4300 | 1775 |
| 511 | 20250515 | 094700 | 276491970 | 4315 | 4310 | 4315 | 4310 | 18 |
| 512 | 20250515 | 094600 | 276414385 | 4315 | 4315 | 4315 | 4315 | 0 |
| 513 | 20250515 | 094500 | 276414385 | 4315 | 4315 | 4315 | 4315 | 0 |
| 514 | 20250515 | 094400 | 276414385 | 4315 | 4310 | 4315 | 4310 | 284 |
| 515 | 20250515 | 094300 | 275189265 | 4315 | 4315 | 4315 | 4315 | 2 |
| 516 | 20250515 | 094200 | 275180635 | 4315 | 4310 | 4315 | 4310 | 240 |
| 517 | 20250515 | 094100 | 274146165 | 4310 | 4315 | 4315 | 4310 | 94 |
| 518 | 20250515 | 094000 | 273740805 | 4310 | 4320 | 4320 | 4310 | 80 |
| 519 | 20250515 | 093900 | 273395700 | 4320 | 4320 | 4320 | 4320 | 20 |
| 520 | 20250515 | 093800 | 273309300 | 4320 | 4320 | 4320 | 4320 | 30 |
| 521 | 20250515 | 093700 | 273179700 | 4320 | 4320 | 4320 | 4320 | 0 |
| 522 | 20250515 | 093600 | 273179700 | 4320 | 4320 | 4325 | 4320 | 591 |
| 523 | 20250515 | 093500 | 270626330 | 4320 | 4330 | 4330 | 4320 | 99 |
| 524 | 20250515 | 093400 | 270198560 | 4330 | 4335 | 4335 | 4325 | 2751 |
| 525 | 20250515 | 093300 | 258285465 | 4335 | 4335 | 4335 | 4335 | 254 |
| 526 | 20250515 | 093200 | 257184375 | 4335 | 4335 | 4335 | 4335 | 277 |
| 527 | 20250515 | 093100 | 255983580 | 4320 | 4335 | 4335 | 4320 | 1009 |
| 528 | 20250515 | 093000 | 251617185 | 4335 | 4310 | 4335 | 4300 | 4160 |
| 529 | 20250515 | 092900 | 233643995 | 4310 | 4310 | 4310 | 4310 | 509 |
| 530 | 20250515 | 092800 | 231450205 | 4310 | 4315 | 4315 | 4310 | 1549 |
| 531 | 20250515 | 092700 | 224768475 | 4320 | 4315 | 4320 | 4315 | 513 |
| 532 | 20250515 | 092600 | 222554750 | 4320 | 4320 | 4320 | 4320 | 0 |
| 533 | 20250515 | 092500 | 222554750 | 4320 | 4320 | 4320 | 4320 | 609 |
| 534 | 20250515 | 092400 | 219923870 | 4315 | 4310 | 4315 | 4310 | 2327 |
| 535 | 20250515 | 092300 | 209882870 | 4310 | 4310 | 4315 | 4310 | 1080 |
| 536 | 20250515 | 092200 | 205225655 | 4310 | 4315 | 4315 | 4295 | 12621 |
| 537 | 20250515 | 092100 | 150943445 | 4310 | 4315 | 4315 | 4310 | 950 |
| 538 | 20250515 | 092000 | 146845315 | 4315 | 4310 | 4315 | 4305 | 1527 |
| 539 | 20250515 | 091900 | 140260405 | 4305 | 4305 | 4305 | 4305 | 538 |
| 540 | 20250515 | 091800 | 137944315 | 4305 | 4305 | 4305 | 4305 | 147 |
| 541 | 20250515 | 091700 | 137311480 | 4305 | 4315 | 4315 | 4305 | 306 |
| 542 | 20250515 | 091600 | 135994090 | 4300 | 4300 | 4315 | 4295 | 1810 |
| 543 | 20250515 | 091500 | 128203000 | 4300 | 4290 | 4300 | 4290 | 506 |
| 544 | 20250515 | 091400 | 126030200 | 4295 | 4295 | 4295 | 4295 | 75 |
| 545 | 20250515 | 091300 | 125708075 | 4285 | 4290 | 4295 | 4285 | 1413 |
| 546 | 20250515 | 091200 | 119647295 | 4295 | 4300 | 4300 | 4295 | 1703 |
| 547 | 20250515 | 091100 | 112332395 | 4300 | 4300 | 4300 | 4300 | 0 |
| 548 | 20250515 | 091000 | 112332395 | 4300 | 4305 | 4310 | 4300 | 2107 |
| 549 | 20250515 | 090900 | 103265780 | 4295 | 4300 | 4300 | 4295 | 28 |
| 550 | 20250515 | 090800 | 103145445 | 4290 | 4300 | 4300 | 4290 | 1608 |
| 551 | 20250515 | 090700 | 96236825 | 4300 | 4300 | 4300 | 4280 | 1555 |
| 552 | 20250515 | 090600 | 89564990 | 4300 | 4310 | 4310 | 4290 | 1131 |
| 553 | 20250515 | 090500 | 84707310 | 4295 | 4305 | 4310 | 4295 | 6395 |
| 554 | 20250515 | 090400 | 57193010 | 4310 | 4310 | 4315 | 4310 | 577 |
| 555 | 20250515 | 090300 | 54706080 | 4315 | 4310 | 4315 | 4310 | 1050 |
| 556 | 20250515 | 090200 | 50176990 | 4315 | 4315 | 4320 | 4310 | 3250 |
| 557 | 20250515 | 090100 | 36153795 | 4315 | 4325 | 4325 | 4315 | 1833 |
| 558 | 20250515 | 090000 | 28231105 | 4325 | 4360 | 4365 | 4325 | 6482 |