27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250516 | 182100 | 807335254 | 1497 | 1497 | 1497 | 1497 | 12288 |
| 3 | 20250516 | 182000 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 4 | 20250516 | 181900 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 5 | 20250516 | 181800 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 6 | 20250516 | 181700 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 7 | 20250516 | 181600 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 8 | 20250516 | 181500 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 9 | 20250516 | 181400 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 10 | 20250516 | 181300 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 11 | 20250516 | 181200 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 12 | 20250516 | 181100 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 13 | 20250516 | 181000 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 14 | 20250516 | 180900 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 15 | 20250516 | 180800 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 16 | 20250516 | 180700 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 17 | 20250516 | 180600 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 18 | 20250516 | 180500 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 19 | 20250516 | 180400 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 20 | 20250516 | 180300 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 21 | 20250516 | 180200 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 22 | 20250516 | 180100 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 23 | 20250516 | 180000 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 24 | 20250516 | 175900 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 25 | 20250516 | 175800 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 26 | 20250516 | 175700 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 27 | 20250516 | 175600 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 28 | 20250516 | 175500 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 29 | 20250516 | 175400 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 30 | 20250516 | 175300 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 31 | 20250516 | 175200 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 32 | 20250516 | 175100 | 807335254 | 1497 | 1497 | 1497 | 1497 | 12288 |
| 33 | 20250516 | 175000 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 34 | 20250516 | 174900 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 35 | 20250516 | 174800 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 36 | 20250516 | 174700 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 37 | 20250516 | 174600 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 38 | 20250516 | 174500 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 39 | 20250516 | 174400 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 40 | 20250516 | 174300 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 41 | 20250516 | 174200 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 42 | 20250516 | 174100 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 43 | 20250516 | 174000 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 44 | 20250516 | 173900 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 45 | 20250516 | 173800 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 46 | 20250516 | 173700 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 47 | 20250516 | 173600 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 48 | 20250516 | 173500 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 49 | 20250516 | 173400 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 50 | 20250516 | 173300 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 51 | 20250516 | 173200 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 52 | 20250516 | 173100 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 53 | 20250516 | 173000 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 54 | 20250516 | 172900 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 55 | 20250516 | 172800 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 56 | 20250516 | 172700 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 57 | 20250516 | 172600 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 58 | 20250516 | 172500 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 59 | 20250516 | 172400 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 60 | 20250516 | 172300 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 61 | 20250516 | 172200 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 62 | 20250516 | 172100 | 807335254 | 1497 | 1497 | 1497 | 1497 | 12288 |
| 63 | 20250516 | 172000 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 64 | 20250516 | 171900 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 65 | 20250516 | 171800 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 66 | 20250516 | 171700 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 67 | 20250516 | 171600 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 68 | 20250516 | 171500 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 69 | 20250516 | 171400 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 70 | 20250516 | 171300 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 71 | 20250516 | 171200 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 72 | 20250516 | 171100 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 73 | 20250516 | 171000 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 74 | 20250516 | 170900 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 75 | 20250516 | 170800 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 76 | 20250516 | 170700 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 77 | 20250516 | 170600 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 78 | 20250516 | 170500 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 79 | 20250516 | 170400 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 80 | 20250516 | 170300 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 81 | 20250516 | 170200 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 82 | 20250516 | 170100 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 83 | 20250516 | 170000 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 84 | 20250516 | 165900 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 85 | 20250516 | 165800 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 86 | 20250516 | 165700 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 87 | 20250516 | 165600 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 88 | 20250516 | 165500 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 89 | 20250516 | 165400 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 90 | 20250516 | 165300 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 91 | 20250516 | 165200 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 92 | 20250516 | 165100 | 807335254 | 1497 | 1497 | 1497 | 1497 | 12288 |
| 93 | 20250516 | 165000 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 94 | 20250516 | 164900 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 95 | 20250516 | 164800 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 96 | 20250516 | 164700 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 97 | 20250516 | 164600 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 98 | 20250516 | 164500 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 99 | 20250516 | 164400 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 100 | 20250516 | 164300 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 101 | 20250516 | 164200 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 102 | 20250516 | 164100 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 103 | 20250516 | 164000 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 104 | 20250516 | 163900 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 105 | 20250516 | 163800 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 106 | 20250516 | 163700 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 107 | 20250516 | 163600 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 108 | 20250516 | 163500 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 109 | 20250516 | 163400 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 110 | 20250516 | 163300 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 111 | 20250516 | 163200 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 112 | 20250516 | 163100 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 113 | 20250516 | 163000 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 114 | 20250516 | 162900 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 115 | 20250516 | 162800 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 116 | 20250516 | 162700 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 117 | 20250516 | 162600 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 118 | 20250516 | 162500 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 119 | 20250516 | 162400 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 120 | 20250516 | 162300 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 121 | 20250516 | 162200 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 122 | 20250516 | 162100 | 807335254 | 1497 | 1497 | 1497 | 1497 | 12288 |
| 123 | 20250516 | 162000 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 124 | 20250516 | 161900 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 125 | 20250516 | 161800 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 126 | 20250516 | 161700 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 127 | 20250516 | 161600 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 128 | 20250516 | 161500 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 129 | 20250516 | 161400 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 130 | 20250516 | 161300 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 131 | 20250516 | 161200 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 132 | 20250516 | 161100 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 133 | 20250516 | 161000 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 134 | 20250516 | 160900 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 135 | 20250516 | 160800 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 136 | 20250516 | 160700 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 137 | 20250516 | 160600 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 138 | 20250516 | 160500 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 139 | 20250516 | 160400 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 140 | 20250516 | 160300 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 141 | 20250516 | 160200 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 142 | 20250516 | 160100 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 143 | 20250516 | 160000 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 144 | 20250516 | 155900 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 145 | 20250516 | 155800 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 146 | 20250516 | 155700 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 147 | 20250516 | 155600 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 148 | 20250516 | 155500 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 149 | 20250516 | 155400 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 150 | 20250516 | 155300 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 151 | 20250516 | 155200 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 152 | 20250516 | 155100 | 807335254 | 1497 | 1497 | 1497 | 1497 | 12288 |
| 153 | 20250516 | 155000 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 154 | 20250516 | 154900 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 155 | 20250516 | 154800 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 156 | 20250516 | 154700 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 157 | 20250516 | 154600 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 158 | 20250516 | 154500 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 159 | 20250516 | 154400 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 160 | 20250516 | 154300 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 161 | 20250516 | 154200 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 162 | 20250516 | 154100 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 163 | 20250516 | 154000 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 164 | 20250516 | 153900 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 165 | 20250516 | 153800 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 166 | 20250516 | 153700 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 167 | 20250516 | 153600 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 168 | 20250516 | 153500 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 169 | 20250516 | 153400 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 170 | 20250516 | 153300 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 171 | 20250516 | 153200 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 172 | 20250516 | 153100 | 807335254 | 1497 | 1497 | 1497 | 1497 | 0 |
| 173 | 20250516 | 153000 | 807335254 | 1497 | 1497 | 1497 | 1497 | 12288 |
| 174 | 20250516 | 152900 | 788940118 | 1492 | 1492 | 1492 | 1492 | 0 |
| 175 | 20250516 | 152800 | 788940118 | 1492 | 1492 | 1492 | 1492 | 0 |
| 176 | 20250516 | 152700 | 788940118 | 1492 | 1492 | 1492 | 1492 | 0 |
| 177 | 20250516 | 152600 | 788940118 | 1492 | 1492 | 1492 | 1492 | 0 |
| 178 | 20250516 | 152500 | 788940118 | 1492 | 1492 | 1492 | 1492 | 0 |
| 179 | 20250516 | 152400 | 788940118 | 1492 | 1492 | 1492 | 1492 | 0 |
| 180 | 20250516 | 152300 | 788940118 | 1492 | 1492 | 1492 | 1492 | 0 |
| 181 | 20250516 | 152200 | 788940118 | 1492 | 1492 | 1492 | 1492 | 0 |
| 182 | 20250516 | 152100 | 788940118 | 1492 | 1492 | 1492 | 1492 | 0 |
| 183 | 20250516 | 152000 | 788940118 | 1492 | 1492 | 1492 | 1492 | 0 |
| 184 | 20250516 | 151900 | 788940118 | 1492 | 1492 | 1493 | 1492 | 2991 |
| 185 | 20250516 | 151800 | 784477283 | 1492 | 1492 | 1492 | 1492 | 2 |
| 186 | 20250516 | 151700 | 784474299 | 1492 | 1492 | 1492 | 1492 | 3 |
| 187 | 20250516 | 151600 | 784469823 | 1490 | 1490 | 1490 | 1490 | 0 |
| 188 | 20250516 | 151500 | 784469823 | 1490 | 1490 | 1490 | 1490 | 500 |
| 189 | 20250516 | 151400 | 783724823 | 1490 | 1492 | 1492 | 1490 | 2000 |
| 190 | 20250516 | 151300 | 780741823 | 1492 | 1492 | 1492 | 1492 | 0 |
| 191 | 20250516 | 151200 | 780741823 | 1492 | 1492 | 1492 | 1492 | 500 |
| 192 | 20250516 | 151100 | 779995823 | 1492 | 1492 | 1492 | 1492 | 50 |
| 193 | 20250516 | 151000 | 779921223 | 1492 | 1492 | 1492 | 1492 | 0 |
| 194 | 20250516 | 150900 | 779921223 | 1492 | 1495 | 1495 | 1492 | 2000 |
| 195 | 20250516 | 150800 | 776934103 | 1496 | 1496 | 1496 | 1496 | 20 |
| 196 | 20250516 | 150700 | 776904183 | 1496 | 1496 | 1496 | 1496 | 50 |
| 197 | 20250516 | 150600 | 776829383 | 1495 | 1495 | 1495 | 1494 | 6486 |
| 198 | 20250516 | 150500 | 767138084 | 1495 | 1496 | 1496 | 1495 | 199 |
| 199 | 20250516 | 150400 | 766840569 | 1494 | 1494 | 1494 | 1494 | 12000 |
| 200 | 20250516 | 150300 | 748912569 | 1494 | 1495 | 1495 | 1494 | 2300 |
| 201 | 20250516 | 150200 | 745475248 | 1496 | 1496 | 1496 | 1496 | 73 |
| 202 | 20250516 | 150100 | 745366040 | 1496 | 1496 | 1496 | 1496 | 111 |
| 203 | 20250516 | 150000 | 745199984 | 1497 | 1497 | 1497 | 1497 | 0 |
| 204 | 20250516 | 145900 | 745199984 | 1497 | 1497 | 1497 | 1497 | 0 |
| 205 | 20250516 | 145800 | 745199984 | 1497 | 1497 | 1497 | 1497 | 10 |
| 206 | 20250516 | 145700 | 745185014 | 1494 | 1494 | 1494 | 1494 | 0 |
| 207 | 20250516 | 145600 | 745185014 | 1494 | 1497 | 1497 | 1494 | 10001 |
| 208 | 20250516 | 145500 | 730242834 | 1495 | 1495 | 1495 | 1495 | 1 |
| 209 | 20250516 | 145400 | 730241339 | 1495 | 1495 | 1495 | 1495 | 0 |
| 210 | 20250516 | 145300 | 730241339 | 1495 | 1495 | 1495 | 1495 | 2058 |
| 211 | 20250516 | 145200 | 727164629 | 1495 | 1495 | 1495 | 1495 | 40 |
| 212 | 20250516 | 145100 | 727104829 | 1495 | 1495 | 1495 | 1495 | 2 |
| 213 | 20250516 | 145000 | 727101839 | 1494 | 1495 | 1495 | 1494 | 411 |
| 214 | 20250516 | 144900 | 726487801 | 1494 | 1494 | 1494 | 1494 | 4842 |
| 215 | 20250516 | 144800 | 719253853 | 1488 | 1489 | 1489 | 1488 | 1295 |
| 216 | 20250516 | 144700 | 717326493 | 1488 | 1492 | 1492 | 1488 | 10010 |
| 217 | 20250516 | 144600 | 702423845 | 1494 | 1494 | 1494 | 1494 | 10 |
| 218 | 20250516 | 144500 | 702408905 | 1492 | 1492 | 1492 | 1492 | 1296 |
| 219 | 20250516 | 144400 | 700475273 | 1492 | 1492 | 1492 | 1492 | 0 |
| 220 | 20250516 | 144300 | 700475273 | 1492 | 1490 | 1492 | 1490 | 3 |
| 221 | 20250516 | 144200 | 700470799 | 1489 | 1489 | 1489 | 1489 | 0 |
| 222 | 20250516 | 144100 | 700470799 | 1489 | 1489 | 1489 | 1489 | 0 |
| 223 | 20250516 | 144000 | 700470799 | 1489 | 1491 | 1491 | 1489 | 7552 |
| 224 | 20250516 | 143900 | 689220577 | 1492 | 1492 | 1492 | 1492 | 0 |
| 225 | 20250516 | 143800 | 689220577 | 1492 | 1492 | 1492 | 1492 | 761 |
| 226 | 20250516 | 143700 | 688085165 | 1492 | 1492 | 1492 | 1492 | 905 |
| 227 | 20250516 | 143600 | 686734905 | 1492 | 1492 | 1492 | 1492 | 0 |
| 228 | 20250516 | 143500 | 686734905 | 1492 | 1491 | 1492 | 1491 | 8637 |
| 229 | 20250516 | 143400 | 673849842 | 1491 | 1491 | 1491 | 1491 | 235 |
| 230 | 20250516 | 143300 | 673499457 | 1491 | 1491 | 1491 | 1491 | 0 |
| 231 | 20250516 | 143200 | 673499457 | 1491 | 1491 | 1491 | 1491 | 0 |
| 232 | 20250516 | 143100 | 673499457 | 1491 | 1491 | 1491 | 1491 | 0 |
| 233 | 20250516 | 143000 | 673499457 | 1491 | 1491 | 1491 | 1491 | 1 |
| 234 | 20250516 | 142900 | 673497966 | 1491 | 1492 | 1492 | 1491 | 2000 |
| 235 | 20250516 | 142800 | 670514944 | 1491 | 1491 | 1491 | 1491 | 0 |
| 236 | 20250516 | 142700 | 670514944 | 1491 | 1491 | 1491 | 1491 | 0 |
| 237 | 20250516 | 142600 | 670514944 | 1491 | 1491 | 1491 | 1491 | 0 |
| 238 | 20250516 | 142500 | 670514944 | 1491 | 1491 | 1491 | 1491 | 300 |
| 239 | 20250516 | 142400 | 670067644 | 1490 | 1490 | 1490 | 1490 | 0 |
| 240 | 20250516 | 142300 | 670067644 | 1490 | 1490 | 1490 | 1490 | 0 |
| 241 | 20250516 | 142200 | 670067644 | 1490 | 1493 | 1493 | 1490 | 14459 |
| 242 | 20250516 | 142100 | 648507305 | 1493 | 1493 | 1493 | 1493 | 0 |
| 243 | 20250516 | 142000 | 648507305 | 1493 | 1493 | 1493 | 1493 | 156 |
| 244 | 20250516 | 141900 | 648274397 | 1492 | 1492 | 1493 | 1492 | 5402 |
| 245 | 20250516 | 141800 | 640214596 | 1492 | 1493 | 1493 | 1492 | 1000 |
| 246 | 20250516 | 141700 | 638721623 | 1493 | 1493 | 1493 | 1493 | 2 |
| 247 | 20250516 | 141600 | 638718637 | 1497 | 1497 | 1497 | 1497 | 1111 |
| 248 | 20250516 | 141500 | 637055470 | 1498 | 1493 | 1498 | 1493 | 6838 |
| 249 | 20250516 | 141400 | 626814661 | 1491 | 1491 | 1491 | 1491 | 0 |
| 250 | 20250516 | 141300 | 626814661 | 1491 | 1491 | 1491 | 1491 | 0 |
| 251 | 20250516 | 141200 | 626814661 | 1491 | 1491 | 1491 | 1491 | 101 |
| 252 | 20250516 | 141100 | 626664070 | 1492 | 1493 | 1493 | 1492 | 7061 |
| 253 | 20250516 | 141000 | 616128770 | 1493 | 1493 | 1493 | 1493 | 0 |
| 254 | 20250516 | 140900 | 616128770 | 1493 | 1493 | 1493 | 1493 | 1 |
| 255 | 20250516 | 140800 | 616127277 | 1492 | 1493 | 1493 | 1492 | 10000 |
| 256 | 20250516 | 140700 | 601206182 | 1492 | 1492 | 1492 | 1492 | 0 |
| 257 | 20250516 | 140600 | 601206182 | 1492 | 1496 | 1496 | 1492 | 15428 |
| 258 | 20250516 | 140500 | 578155146 | 1497 | 1497 | 1497 | 1497 | 2 |
| 259 | 20250516 | 140400 | 578152152 | 1497 | 1497 | 1497 | 1497 | 9 |
| 260 | 20250516 | 140300 | 578138679 | 1497 | 1497 | 1497 | 1497 | 0 |
| 261 | 20250516 | 140200 | 578138679 | 1497 | 1497 | 1497 | 1497 | 70 |
| 262 | 20250516 | 140100 | 578033889 | 1497 | 1497 | 1497 | 1497 | 126 |
| 263 | 20250516 | 140000 | 577845267 | 1497 | 1497 | 1497 | 1497 | 15 |
| 264 | 20250516 | 135900 | 577822812 | 1497 | 1496 | 1498 | 1494 | 12368 |
| 265 | 20250516 | 135800 | 559330909 | 1498 | 1498 | 1498 | 1498 | 500 |
| 266 | 20250516 | 135700 | 558581909 | 1498 | 1498 | 1498 | 1498 | 3 |
| 267 | 20250516 | 135600 | 558577415 | 1498 | 1498 | 1498 | 1498 | 1 |
| 268 | 20250516 | 135500 | 558575917 | 1496 | 1497 | 1497 | 1496 | 7356 |
| 269 | 20250516 | 135400 | 547567525 | 1497 | 1497 | 1497 | 1497 | 1150 |
| 270 | 20250516 | 135300 | 545845975 | 1497 | 1499 | 1499 | 1497 | 5347 |
| 271 | 20250516 | 135200 | 537838868 | 1499 | 1499 | 1499 | 1499 | 0 |
| 272 | 20250516 | 135100 | 537838868 | 1499 | 1499 | 1499 | 1499 | 1 |
| 273 | 20250516 | 135000 | 537837369 | 1498 | 1498 | 1498 | 1498 | 1700 |
| 274 | 20250516 | 134900 | 535290769 | 1499 | 1499 | 1499 | 1499 | 38 |
| 275 | 20250516 | 134800 | 535233807 | 1498 | 1498 | 1498 | 1498 | 0 |
| 276 | 20250516 | 134700 | 535233807 | 1498 | 1499 | 1499 | 1498 | 1105 |
| 277 | 20250516 | 134600 | 533578512 | 1499 | 1499 | 1499 | 1499 | 0 |
| 278 | 20250516 | 134500 | 533578512 | 1499 | 1499 | 1499 | 1499 | 2 |
| 279 | 20250516 | 134400 | 533575514 | 1498 | 1498 | 1498 | 1498 | 0 |
| 280 | 20250516 | 134300 | 533575514 | 1498 | 1498 | 1498 | 1498 | 444 |
| 281 | 20250516 | 134200 | 532910402 | 1499 | 1499 | 1499 | 1499 | 10 |
| 282 | 20250516 | 134100 | 532895412 | 1499 | 1499 | 1499 | 1499 | 1 |
| 283 | 20250516 | 134000 | 532893913 | 1499 | 1499 | 1499 | 1499 | 2 |
| 284 | 20250516 | 133900 | 532890915 | 1498 | 1498 | 1498 | 1498 | 73 |
| 285 | 20250516 | 133800 | 532781561 | 1498 | 1498 | 1498 | 1498 | 0 |
| 286 | 20250516 | 133700 | 532781561 | 1498 | 1498 | 1498 | 1498 | 0 |
| 287 | 20250516 | 133600 | 532781561 | 1498 | 1498 | 1498 | 1498 | 50 |
| 288 | 20250516 | 133500 | 532706661 | 1499 | 1499 | 1499 | 1499 | 1007 |
| 289 | 20250516 | 133400 | 531197168 | 1499 | 1499 | 1499 | 1499 | 0 |
| 290 | 20250516 | 133300 | 531197168 | 1499 | 1499 | 1499 | 1499 | 0 |
| 291 | 20250516 | 133200 | 531197168 | 1499 | 1499 | 1499 | 1499 | 0 |
| 292 | 20250516 | 133100 | 531197168 | 1499 | 1499 | 1499 | 1499 | 0 |
| 293 | 20250516 | 133000 | 531197168 | 1499 | 1499 | 1499 | 1499 | 500 |
| 294 | 20250516 | 132900 | 530447668 | 1499 | 1499 | 1499 | 1498 | 2723 |
| 295 | 20250516 | 132800 | 526368391 | 1499 | 1498 | 1499 | 1498 | 31 |
| 296 | 20250516 | 132700 | 526321952 | 1499 | 1499 | 1499 | 1499 | 1221 |
| 297 | 20250516 | 132600 | 524491673 | 1499 | 1499 | 1499 | 1499 | 10000 |
| 298 | 20250516 | 132500 | 509501673 | 1499 | 1499 | 1499 | 1499 | 0 |
| 299 | 20250516 | 132400 | 509501673 | 1499 | 1499 | 1499 | 1499 | 1 |
| 300 | 20250516 | 132300 | 509500174 | 1499 | 1499 | 1499 | 1499 | 0 |
| 301 | 20250516 | 132200 | 509500174 | 1499 | 1499 | 1499 | 1499 | 0 |
| 302 | 20250516 | 132100 | 509500174 | 1499 | 1499 | 1499 | 1499 | 0 |
| 303 | 20250516 | 132000 | 509500174 | 1499 | 1498 | 1499 | 1498 | 2 |
| 304 | 20250516 | 131900 | 509497177 | 1499 | 1499 | 1499 | 1499 | 118 |
| 305 | 20250516 | 131800 | 509320295 | 1499 | 1499 | 1499 | 1499 | 106 |
| 306 | 20250516 | 131700 | 509161401 | 1498 | 1498 | 1498 | 1498 | 535 |
| 307 | 20250516 | 131600 | 508359971 | 1498 | 1498 | 1498 | 1498 | 20 |
| 308 | 20250516 | 131500 | 508330011 | 1498 | 1498 | 1498 | 1498 | 3165 |
| 309 | 20250516 | 131400 | 503588841 | 1499 | 1499 | 1499 | 1499 | 0 |
| 310 | 20250516 | 131300 | 503588841 | 1499 | 1499 | 1499 | 1499 | 61 |
| 311 | 20250516 | 131200 | 503497402 | 1499 | 1499 | 1499 | 1499 | 145 |
| 312 | 20250516 | 131100 | 503280047 | 1499 | 1499 | 1499 | 1499 | 199 |
| 313 | 20250516 | 131000 | 502981746 | 1499 | 1499 | 1499 | 1498 | 644 |
| 314 | 20250516 | 130900 | 502016890 | 1499 | 1498 | 1499 | 1498 | 284 |
| 315 | 20250516 | 130800 | 501591314 | 1499 | 1499 | 1499 | 1499 | 11 |
| 316 | 20250516 | 130700 | 501574825 | 1499 | 1499 | 1499 | 1499 | 100 |
| 317 | 20250516 | 130600 | 501424925 | 1499 | 1499 | 1499 | 1499 | 0 |
| 318 | 20250516 | 130500 | 501424925 | 1499 | 1498 | 1499 | 1498 | 623 |
| 319 | 20250516 | 130400 | 500491663 | 1499 | 1499 | 1499 | 1499 | 301 |
| 320 | 20250516 | 130300 | 500040464 | 1499 | 1499 | 1499 | 1499 | 2 |
| 321 | 20250516 | 130200 | 500037466 | 1499 | 1499 | 1499 | 1499 | 4758 |
| 322 | 20250516 | 130100 | 492905224 | 1499 | 1499 | 1499 | 1499 | 0 |
| 323 | 20250516 | 130000 | 492905224 | 1499 | 1499 | 1499 | 1499 | 0 |
| 324 | 20250516 | 125900 | 492905224 | 1499 | 1499 | 1499 | 1499 | 502 |
| 325 | 20250516 | 125800 | 492152726 | 1499 | 1499 | 1499 | 1499 | 3 |
| 326 | 20250516 | 125700 | 492148229 | 1499 | 1499 | 1499 | 1499 | 1 |
| 327 | 20250516 | 125600 | 492146730 | 1498 | 1498 | 1498 | 1498 | 15 |
| 328 | 20250516 | 125500 | 492124260 | 1498 | 1499 | 1499 | 1498 | 21 |
| 329 | 20250516 | 125400 | 492092795 | 1499 | 1499 | 1499 | 1498 | 893 |
| 330 | 20250516 | 125300 | 490754189 | 1498 | 1498 | 1498 | 1498 | 0 |
| 331 | 20250516 | 125200 | 490754189 | 1498 | 1498 | 1498 | 1498 | 0 |
| 332 | 20250516 | 125100 | 490754189 | 1498 | 1498 | 1498 | 1498 | 0 |
| 333 | 20250516 | 125000 | 490754189 | 1498 | 1498 | 1498 | 1498 | 0 |
| 334 | 20250516 | 124900 | 490754189 | 1498 | 1499 | 1499 | 1498 | 3800 |
| 335 | 20250516 | 124800 | 485059725 | 1500 | 1500 | 1500 | 1500 | 40 |
| 336 | 20250516 | 124700 | 484999725 | 1500 | 1500 | 1500 | 1500 | 33 |
| 337 | 20250516 | 124600 | 484950225 | 1500 | 1500 | 1500 | 1500 | 30 |
| 338 | 20250516 | 124500 | 484905225 | 1500 | 1500 | 1500 | 1500 | 0 |
| 339 | 20250516 | 124400 | 484905225 | 1500 | 1500 | 1500 | 1500 | 0 |
| 340 | 20250516 | 124300 | 484905225 | 1500 | 1500 | 1500 | 1500 | 2282 |
| 341 | 20250516 | 124200 | 481482225 | 1500 | 1500 | 1500 | 1500 | 0 |
| 342 | 20250516 | 124100 | 481482225 | 1500 | 1501 | 1501 | 1500 | 510 |
| 343 | 20250516 | 124000 | 480717215 | 1500 | 1500 | 1500 | 1500 | 1844 |
| 344 | 20250516 | 123900 | 477951215 | 1500 | 1500 | 1500 | 1500 | 796 |
| 345 | 20250516 | 123800 | 476757215 | 1500 | 1499 | 1500 | 1499 | 140 |
| 346 | 20250516 | 123700 | 476547354 | 1499 | 1499 | 1499 | 1499 | 0 |
| 347 | 20250516 | 123600 | 476547354 | 1499 | 1499 | 1499 | 1499 | 0 |
| 348 | 20250516 | 123500 | 476547354 | 1499 | 1499 | 1499 | 1499 | 2697 |
| 349 | 20250516 | 123400 | 472504551 | 1499 | 1499 | 1499 | 1499 | 0 |
| 350 | 20250516 | 123300 | 472504551 | 1499 | 1499 | 1499 | 1499 | 100 |
| 351 | 20250516 | 123200 | 472354651 | 1499 | 1499 | 1499 | 1499 | 133 |
| 352 | 20250516 | 123100 | 472155284 | 1499 | 1499 | 1499 | 1499 | 4620 |
| 353 | 20250516 | 123000 | 465229904 | 1498 | 1498 | 1498 | 1498 | 13 |
| 354 | 20250516 | 122900 | 465210430 | 1498 | 1498 | 1498 | 1498 | 0 |
| 355 | 20250516 | 122800 | 465210430 | 1498 | 1498 | 1498 | 1498 | 14431 |
| 356 | 20250516 | 122700 | 443592792 | 1499 | 1498 | 1499 | 1498 | 11423 |
| 357 | 20250516 | 122600 | 426481098 | 1499 | 1499 | 1499 | 1499 | 20 |
| 358 | 20250516 | 122500 | 426451118 | 1499 | 1499 | 1499 | 1499 | 933 |
| 359 | 20250516 | 122400 | 425052551 | 1499 | 1499 | 1499 | 1499 | 0 |
| 360 | 20250516 | 122300 | 425052551 | 1499 | 1499 | 1499 | 1499 | 0 |
| 361 | 20250516 | 122200 | 425052551 | 1499 | 1499 | 1499 | 1499 | 0 |
| 362 | 20250516 | 122100 | 425052551 | 1499 | 1499 | 1499 | 1499 | 1237 |
| 363 | 20250516 | 122000 | 423198288 | 1499 | 1499 | 1499 | 1499 | 300 |
| 364 | 20250516 | 121900 | 422748588 | 1499 | 1499 | 1499 | 1499 | 432 |
| 365 | 20250516 | 121800 | 422101020 | 1499 | 1499 | 1499 | 1499 | 507 |
| 366 | 20250516 | 121700 | 421341027 | 1499 | 1499 | 1499 | 1499 | 600 |
| 367 | 20250516 | 121600 | 420441627 | 1499 | 1499 | 1499 | 1499 | 7 |
| 368 | 20250516 | 121500 | 420431134 | 1498 | 1498 | 1498 | 1498 | 0 |
| 369 | 20250516 | 121400 | 420431134 | 1498 | 1499 | 1499 | 1498 | 225 |
| 370 | 20250516 | 121300 | 420093884 | 1499 | 1499 | 1499 | 1499 | 2186 |
| 371 | 20250516 | 121200 | 416817070 | 1500 | 1500 | 1500 | 1500 | 30 |
| 372 | 20250516 | 121100 | 416772070 | 1500 | 1500 | 1500 | 1500 | 5 |
| 373 | 20250516 | 121000 | 416764570 | 1500 | 1500 | 1500 | 1500 | 0 |
| 374 | 20250516 | 120900 | 416764570 | 1500 | 1499 | 1500 | 1499 | 646 |
| 375 | 20250516 | 120800 | 415796115 | 1499 | 1499 | 1499 | 1499 | 537 |
| 376 | 20250516 | 120700 | 414991152 | 1499 | 1500 | 1500 | 1499 | 2036 |
| 377 | 20250516 | 120600 | 411937688 | 1498 | 1498 | 1499 | 1498 | 3356 |
| 378 | 20250516 | 120500 | 406909334 | 1499 | 1500 | 1500 | 1499 | 21616 |
| 379 | 20250516 | 120400 | 374494389 | 1500 | 1500 | 1500 | 1500 | 0 |
| 380 | 20250516 | 120300 | 374494389 | 1500 | 1500 | 1500 | 1500 | 1400 |
| 381 | 20250516 | 120200 | 372394389 | 1500 | 1500 | 1500 | 1500 | 1000 |
| 382 | 20250516 | 120100 | 370894389 | 1501 | 1501 | 1501 | 1500 | 2280 |
| 383 | 20250516 | 120000 | 367473109 | 1501 | 1501 | 1501 | 1501 | 35 |
| 384 | 20250516 | 115900 | 367420574 | 1501 | 1501 | 1501 | 1501 | 551 |
| 385 | 20250516 | 115800 | 366593523 | 1502 | 1502 | 1502 | 1502 | 35 |
| 386 | 20250516 | 115700 | 366540953 | 1502 | 1502 | 1502 | 1502 | 0 |
| 387 | 20250516 | 115600 | 366540953 | 1502 | 1502 | 1502 | 1502 | 0 |
| 388 | 20250516 | 115500 | 366540953 | 1502 | 1502 | 1502 | 1502 | 1 |
| 389 | 20250516 | 115400 | 366539451 | 1502 | 1501 | 1502 | 1501 | 1565 |
| 390 | 20250516 | 115300 | 364189386 | 1501 | 1500 | 1502 | 1500 | 353 |
| 391 | 20250516 | 115200 | 363659846 | 1502 | 1501 | 1502 | 1501 | 575 |
| 392 | 20250516 | 115100 | 362796751 | 1502 | 1502 | 1502 | 1502 | 101 |
| 393 | 20250516 | 115000 | 362645049 | 1502 | 1502 | 1502 | 1502 | 100 |
| 394 | 20250516 | 114900 | 362494849 | 1500 | 1502 | 1502 | 1500 | 886 |
| 395 | 20250516 | 114800 | 361165834 | 1501 | 1501 | 1501 | 1501 | 2140 |
| 396 | 20250516 | 114700 | 357953694 | 1500 | 1501 | 1501 | 1500 | 4503 |
| 397 | 20250516 | 114600 | 351198691 | 1501 | 1501 | 1501 | 1501 | 9 |
| 398 | 20250516 | 114500 | 351185182 | 1501 | 1501 | 1501 | 1501 | 100 |
| 399 | 20250516 | 114400 | 351035082 | 1501 | 1501 | 1501 | 1501 | 200 |
| 400 | 20250516 | 114300 | 350734882 | 1500 | 1501 | 1501 | 1500 | 932 |
| 401 | 20250516 | 114200 | 349336676 | 1501 | 1501 | 1501 | 1501 | 0 |
| 402 | 20250516 | 114100 | 349336676 | 1501 | 1501 | 1501 | 1501 | 354 |
| 403 | 20250516 | 114000 | 348805322 | 1501 | 1501 | 1501 | 1501 | 0 |
| 404 | 20250516 | 113900 | 348805322 | 1501 | 1501 | 1501 | 1501 | 436 |
| 405 | 20250516 | 113800 | 348150886 | 1501 | 1501 | 1501 | 1501 | 8 |
| 406 | 20250516 | 113700 | 348138878 | 1501 | 1501 | 1501 | 1501 | 100 |
| 407 | 20250516 | 113600 | 347988778 | 1500 | 1501 | 1501 | 1500 | 5026 |
| 408 | 20250516 | 113500 | 340444852 | 1502 | 1503 | 1503 | 1502 | 2465 |
| 409 | 20250516 | 113400 | 336742387 | 1503 | 1502 | 1503 | 1502 | 1005 |
| 410 | 20250516 | 113300 | 335232872 | 1503 | 1503 | 1503 | 1503 | 0 |
| 411 | 20250516 | 113200 | 335232872 | 1503 | 1503 | 1503 | 1503 | 50 |
| 412 | 20250516 | 113100 | 335157722 | 1502 | 1502 | 1502 | 1502 | 0 |
| 413 | 20250516 | 113000 | 335157722 | 1502 | 1503 | 1503 | 1502 | 40 |
| 414 | 20250516 | 112900 | 335097622 | 1503 | 1503 | 1503 | 1503 | 0 |
| 415 | 20250516 | 112800 | 335097622 | 1503 | 1503 | 1503 | 1503 | 363 |
| 416 | 20250516 | 112700 | 334552033 | 1503 | 1503 | 1503 | 1503 | 616 |
| 417 | 20250516 | 112600 | 333626185 | 1504 | 1504 | 1504 | 1504 | 0 |
| 418 | 20250516 | 112500 | 333626185 | 1504 | 1504 | 1504 | 1504 | 0 |
| 419 | 20250516 | 112400 | 333626185 | 1504 | 1504 | 1504 | 1504 | 1 |
| 420 | 20250516 | 112300 | 333624681 | 1503 | 1503 | 1503 | 1503 | 450 |
| 421 | 20250516 | 112200 | 332948331 | 1505 | 1505 | 1505 | 1505 | 1 |
| 422 | 20250516 | 112100 | 332946826 | 1503 | 1503 | 1503 | 1503 | 1 |
| 423 | 20250516 | 112000 | 332945323 | 1503 | 1503 | 1503 | 1503 | 899 |
| 424 | 20250516 | 111900 | 331594126 | 1503 | 1503 | 1503 | 1503 | 0 |
| 425 | 20250516 | 111800 | 331594126 | 1503 | 1503 | 1503 | 1503 | 40 |
| 426 | 20250516 | 111700 | 331534006 | 1503 | 1503 | 1503 | 1503 | 0 |
| 427 | 20250516 | 111600 | 331534006 | 1503 | 1503 | 1503 | 1503 | 0 |
| 428 | 20250516 | 111500 | 331534006 | 1503 | 1503 | 1503 | 1503 | 0 |
| 429 | 20250516 | 111400 | 331534006 | 1503 | 1503 | 1503 | 1503 | 6 |
| 430 | 20250516 | 111300 | 331524988 | 1504 | 1504 | 1504 | 1504 | 0 |
| 431 | 20250516 | 111200 | 331524988 | 1504 | 1504 | 1504 | 1504 | 345 |
| 432 | 20250516 | 111100 | 331006108 | 1505 | 1505 | 1505 | 1505 | 1 |
| 433 | 20250516 | 111000 | 331004603 | 1505 | 1505 | 1505 | 1505 | 0 |
| 434 | 20250516 | 110900 | 331004603 | 1505 | 1505 | 1505 | 1505 | 1 |
| 435 | 20250516 | 110800 | 331003098 | 1505 | 1504 | 1505 | 1504 | 368 |
| 436 | 20250516 | 110700 | 330449625 | 1505 | 1504 | 1505 | 1504 | 394 |
| 437 | 20250516 | 110600 | 329857040 | 1505 | 1505 | 1505 | 1505 | 0 |
| 438 | 20250516 | 110500 | 329857040 | 1505 | 1505 | 1505 | 1505 | 1509 |
| 439 | 20250516 | 110400 | 327585995 | 1505 | 1505 | 1505 | 1505 | 10 |
| 440 | 20250516 | 110300 | 327570945 | 1505 | 1505 | 1505 | 1505 | 1 |
| 441 | 20250516 | 110200 | 327569440 | 1505 | 1505 | 1505 | 1505 | 0 |
| 442 | 20250516 | 110100 | 327569440 | 1505 | 1505 | 1505 | 1505 | 220 |
| 443 | 20250516 | 110000 | 327238340 | 1504 | 1503 | 1504 | 1503 | 516 |
| 444 | 20250516 | 105900 | 326462292 | 1504 | 1504 | 1504 | 1504 | 1000 |
| 445 | 20250516 | 105800 | 324958292 | 1504 | 1504 | 1504 | 1504 | 0 |
| 446 | 20250516 | 105700 | 324958292 | 1504 | 1504 | 1504 | 1504 | 12 |
| 447 | 20250516 | 105600 | 324940244 | 1504 | 1504 | 1504 | 1504 | 470 |
| 448 | 20250516 | 105500 | 324233364 | 1503 | 1504 | 1504 | 1503 | 450 |
| 449 | 20250516 | 105400 | 323556864 | 1504 | 1504 | 1504 | 1504 | 1010 |
| 450 | 20250516 | 105300 | 322037824 | 1504 | 1504 | 1504 | 1504 | 814 |
| 451 | 20250516 | 105200 | 320813568 | 1505 | 1505 | 1505 | 1505 | 1001 |
| 452 | 20250516 | 105100 | 319307063 | 1504 | 1504 | 1504 | 1504 | 90 |
| 453 | 20250516 | 105000 | 319171703 | 1505 | 1505 | 1505 | 1505 | 1 |
| 454 | 20250516 | 104900 | 319170198 | 1505 | 1505 | 1505 | 1505 | 0 |
| 455 | 20250516 | 104800 | 319170198 | 1505 | 1505 | 1505 | 1505 | 0 |
| 456 | 20250516 | 104700 | 319170198 | 1505 | 1505 | 1505 | 1505 | 1 |
| 457 | 20250516 | 104600 | 319168693 | 1505 | 1505 | 1505 | 1505 | 0 |
| 458 | 20250516 | 104500 | 319168693 | 1505 | 1505 | 1505 | 1505 | 0 |
| 459 | 20250516 | 104400 | 319168693 | 1505 | 1505 | 1505 | 1505 | 0 |
| 460 | 20250516 | 104300 | 319168693 | 1505 | 1505 | 1505 | 1505 | 0 |
| 461 | 20250516 | 104200 | 319168693 | 1505 | 1505 | 1505 | 1505 | 346 |
| 462 | 20250516 | 104100 | 318647963 | 1506 | 1506 | 1506 | 1506 | 2462 |
| 463 | 20250516 | 104000 | 314940191 | 1506 | 1507 | 1507 | 1506 | 4 |
| 464 | 20250516 | 103900 | 314934166 | 1505 | 1507 | 1507 | 1505 | 112 |
| 465 | 20250516 | 103800 | 314765404 | 1504 | 1504 | 1504 | 1504 | 864 |
| 466 | 20250516 | 103700 | 313465948 | 1504 | 1503 | 1504 | 1503 | 1801 |
| 467 | 20250516 | 103600 | 310758244 | 1503 | 1503 | 1503 | 1503 | 71 |
| 468 | 20250516 | 103500 | 310651531 | 1503 | 1503 | 1503 | 1503 | 0 |
| 469 | 20250516 | 103400 | 310651531 | 1503 | 1503 | 1503 | 1503 | 1 |
| 470 | 20250516 | 103300 | 310650028 | 1503 | 1503 | 1503 | 1503 | 1026 |
| 471 | 20250516 | 103200 | 309107950 | 1503 | 1503 | 1503 | 1503 | 0 |
| 472 | 20250516 | 103100 | 309107950 | 1503 | 1503 | 1503 | 1503 | 17 |
| 473 | 20250516 | 103000 | 309082399 | 1502 | 1502 | 1502 | 1502 | 0 |
| 474 | 20250516 | 102900 | 309082399 | 1502 | 1502 | 1502 | 1502 | 1416 |
| 475 | 20250516 | 102800 | 306955567 | 1502 | 1503 | 1503 | 1502 | 4284 |
| 476 | 20250516 | 102700 | 300517715 | 1504 | 1504 | 1504 | 1504 | 300 |
| 477 | 20250516 | 102600 | 300066515 | 1504 | 1504 | 1504 | 1504 | 1086 |
| 478 | 20250516 | 102500 | 298433171 | 1504 | 1504 | 1504 | 1504 | 100 |
| 479 | 20250516 | 102400 | 298282771 | 1504 | 1504 | 1504 | 1504 | 0 |
| 480 | 20250516 | 102300 | 298282771 | 1504 | 1504 | 1504 | 1504 | 962 |
| 481 | 20250516 | 102200 | 296835923 | 1508 | 1505 | 1508 | 1505 | 1333 |
| 482 | 20250516 | 102100 | 294829755 | 1505 | 1505 | 1505 | 1505 | 0 |
| 483 | 20250516 | 102000 | 294829755 | 1505 | 1505 | 1505 | 1505 | 0 |
| 484 | 20250516 | 101900 | 294829755 | 1505 | 1505 | 1505 | 1505 | 0 |
| 485 | 20250516 | 101800 | 294829755 | 1505 | 1505 | 1505 | 1505 | 18 |
| 486 | 20250516 | 101700 | 294802665 | 1504 | 1504 | 1504 | 1504 | 13 |
| 487 | 20250516 | 101600 | 294783113 | 1508 | 1504 | 1508 | 1504 | 2066 |
| 488 | 20250516 | 101500 | 291675585 | 1508 | 1508 | 1508 | 1508 | 3000 |
| 489 | 20250516 | 101400 | 287151585 | 1504 | 1504 | 1504 | 1504 | 1693 |
| 490 | 20250516 | 101300 | 284605313 | 1508 | 1504 | 1508 | 1504 | 1001 |
| 491 | 20250516 | 101200 | 283099805 | 1508 | 1508 | 1508 | 1508 | 4 |
| 492 | 20250516 | 101100 | 283093773 | 1508 | 1502 | 1508 | 1502 | 1005 |
| 493 | 20250516 | 101000 | 281584245 | 1508 | 1508 | 1508 | 1502 | 6 |
| 494 | 20250516 | 100900 | 281575215 | 1502 | 1508 | 1508 | 1502 | 7 |
| 495 | 20250516 | 100800 | 281564671 | 1508 | 1505 | 1508 | 1502 | 24058 |
| 496 | 20250516 | 100700 | 245301736 | 1505 | 1502 | 1505 | 1502 | 103 |
| 497 | 20250516 | 100600 | 245146730 | 1505 | 1505 | 1505 | 1505 | 2 |
| 498 | 20250516 | 100500 | 245143720 | 1505 | 1505 | 1505 | 1505 | 34 |
| 499 | 20250516 | 100400 | 245092550 | 1506 | 1504 | 1506 | 1502 | 2066 |
| 500 | 20250516 | 100300 | 241986411 | 1502 | 1502 | 1502 | 1502 | 364 |
| 501 | 20250516 | 100200 | 241439683 | 1502 | 1506 | 1506 | 1502 | 21 |
| 502 | 20250516 | 100100 | 241408137 | 1506 | 1501 | 1506 | 1500 | 107 |
| 503 | 20250516 | 100000 | 241247594 | 1500 | 1501 | 1502 | 1500 | 21585 |
| 504 | 20250516 | 095900 | 208853746 | 1502 | 1502 | 1502 | 1502 | 6154 |
| 505 | 20250516 | 095800 | 199610438 | 1502 | 1505 | 1505 | 1502 | 5282 |
| 506 | 20250516 | 095700 | 191672661 | 1506 | 1505 | 1506 | 1505 | 202 |
| 507 | 20250516 | 095600 | 191368518 | 1505 | 1505 | 1505 | 1505 | 0 |
| 508 | 20250516 | 095500 | 191368518 | 1505 | 1505 | 1505 | 1503 | 744 |
| 509 | 20250516 | 095400 | 190249798 | 1504 | 1504 | 1504 | 1504 | 486 |
| 510 | 20250516 | 095300 | 189518854 | 1503 | 1505 | 1505 | 1503 | 773 |
| 511 | 20250516 | 095200 | 188356251 | 1503 | 1503 | 1503 | 1503 | 0 |
| 512 | 20250516 | 095100 | 188356251 | 1503 | 1503 | 1503 | 1503 | 3887 |
| 513 | 20250516 | 095000 | 182514090 | 1503 | 1505 | 1505 | 1502 | 15555 |
| 514 | 20250516 | 094900 | 159135837 | 1503 | 1505 | 1505 | 1503 | 26298 |
| 515 | 20250516 | 094800 | 119582012 | 1505 | 1506 | 1506 | 1505 | 5096 |
| 516 | 20250516 | 094700 | 111911436 | 1506 | 1506 | 1506 | 1506 | 0 |
| 517 | 20250516 | 094600 | 111911436 | 1506 | 1507 | 1507 | 1506 | 1570 |
| 518 | 20250516 | 094500 | 109545976 | 1507 | 1508 | 1508 | 1507 | 561 |
| 519 | 20250516 | 094400 | 108700149 | 1508 | 1508 | 1508 | 1508 | 21 |
| 520 | 20250516 | 094300 | 108668481 | 1508 | 1507 | 1508 | 1507 | 489 |
| 521 | 20250516 | 094200 | 107931553 | 1507 | 1507 | 1507 | 1507 | 2 |
| 522 | 20250516 | 094100 | 107928539 | 1508 | 1508 | 1508 | 1508 | 100 |
| 523 | 20250516 | 094000 | 107777739 | 1508 | 1506 | 1508 | 1506 | 165 |
| 524 | 20250516 | 093900 | 107529212 | 1506 | 1506 | 1506 | 1506 | 339 |
| 525 | 20250516 | 093800 | 107018678 | 1506 | 1506 | 1507 | 1506 | 2139 |
| 526 | 20250516 | 093700 | 103797205 | 1507 | 1507 | 1507 | 1506 | 526 |
| 527 | 20250516 | 093600 | 103004543 | 1507 | 1508 | 1508 | 1507 | 1858 |
| 528 | 20250516 | 093500 | 100204462 | 1508 | 1508 | 1508 | 1508 | 10 |
| 529 | 20250516 | 093400 | 100189382 | 1508 | 1508 | 1508 | 1508 | 71 |
| 530 | 20250516 | 093300 | 100082314 | 1508 | 1508 | 1508 | 1508 | 14 |
| 531 | 20250516 | 093200 | 100061202 | 1508 | 1508 | 1508 | 1508 | 40 |
| 532 | 20250516 | 093100 | 100000882 | 1508 | 1508 | 1508 | 1508 | 78 |
| 533 | 20250516 | 093000 | 99883258 | 1508 | 1508 | 1508 | 1508 | 41 |
| 534 | 20250516 | 092900 | 99821430 | 1508 | 1508 | 1508 | 1508 | 1044 |
| 535 | 20250516 | 092800 | 98247078 | 1508 | 1508 | 1508 | 1508 | 0 |
| 536 | 20250516 | 092700 | 98247078 | 1508 | 1509 | 1509 | 1508 | 15 |
| 537 | 20250516 | 092600 | 98224453 | 1509 | 1509 | 1509 | 1509 | 0 |
| 538 | 20250516 | 092500 | 98224453 | 1509 | 1509 | 1509 | 1509 | 100 |
| 539 | 20250516 | 092400 | 98073553 | 1509 | 1509 | 1509 | 1509 | 23 |
| 540 | 20250516 | 092300 | 98038846 | 1510 | 1510 | 1510 | 1510 | 1498 |
| 541 | 20250516 | 092200 | 95776866 | 1509 | 1507 | 1509 | 1507 | 3272 |
| 542 | 20250516 | 092100 | 90839618 | 1507 | 1506 | 1507 | 1506 | 2740 |
| 543 | 20250516 | 092000 | 86713078 | 1506 | 1507 | 1508 | 1506 | 6829 |
| 544 | 20250516 | 091900 | 76417222 | 1507 | 1506 | 1507 | 1506 | 1066 |
| 545 | 20250516 | 091800 | 74811495 | 1506 | 1507 | 1507 | 1506 | 4473 |
| 546 | 20250516 | 091700 | 68075076 | 1507 | 1507 | 1507 | 1506 | 5282 |
| 547 | 20250516 | 091600 | 60115602 | 1507 | 1508 | 1508 | 1507 | 91 |
| 548 | 20250516 | 091500 | 59978406 | 1506 | 1506 | 1508 | 1506 | 2376 |
| 549 | 20250516 | 091400 | 56400147 | 1506 | 1506 | 1509 | 1506 | 3999 |
| 550 | 20250516 | 091300 | 50377648 | 1506 | 1507 | 1507 | 1506 | 4450 |
| 551 | 20250516 | 091200 | 43671898 | 1507 | 1509 | 1509 | 1507 | 3955 |
| 552 | 20250516 | 091100 | 37704968 | 1509 | 1509 | 1509 | 1508 | 752 |
| 553 | 20250516 | 091000 | 36570250 | 1508 | 1508 | 1509 | 1507 | 1400 |
| 554 | 20250516 | 090900 | 34459099 | 1509 | 1508 | 1509 | 1508 | 135 |
| 555 | 20250516 | 090800 | 34255484 | 1510 | 1509 | 1510 | 1509 | 100 |
| 556 | 20250516 | 090700 | 34104537 | 1510 | 1510 | 1510 | 1506 | 719 |
| 557 | 20250516 | 090600 | 33021284 | 1512 | 1513 | 1513 | 1507 | 8686 |
| 558 | 20250516 | 090500 | 19930876 | 1509 | 1509 | 1509 | 1509 | 1113 |
| 559 | 20250516 | 090400 | 18251359 | 1513 | 1508 | 1513 | 1508 | 4049 |
| 560 | 20250516 | 090300 | 12144126 | 1509 | 1511 | 1513 | 1509 | 589 |
| 561 | 20250516 | 090200 | 11254908 | 1515 | 1517 | 1517 | 1507 | 3283 |
| 562 | 20250516 | 090100 | 6298335 | 1508 | 1513 | 1517 | 1507 | 2278 |
| 563 | 20250516 | 090000 | 2864470 | 1510 | 1510 | 1510 | 1510 | 1897 |