28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250515 | 184600 | 750962064 | 2855 | 2855 | 2855 | 2855 | 1675 |
| 3 | 20250515 | 184500 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 4 | 20250515 | 184400 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 5 | 20250515 | 184300 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 6 | 20250515 | 184200 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 7 | 20250515 | 184100 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 8 | 20250515 | 184000 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 9 | 20250515 | 183900 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 10 | 20250515 | 183800 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 11 | 20250515 | 183700 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 12 | 20250515 | 183600 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 13 | 20250515 | 183500 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 14 | 20250515 | 183400 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 15 | 20250515 | 183300 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 16 | 20250515 | 183200 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 17 | 20250515 | 183100 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 18 | 20250515 | 183000 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 19 | 20250515 | 182900 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 20 | 20250515 | 182800 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 21 | 20250515 | 182700 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 22 | 20250515 | 182600 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 23 | 20250515 | 182500 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 24 | 20250515 | 182400 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 25 | 20250515 | 182300 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 26 | 20250515 | 182200 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 27 | 20250515 | 182100 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 28 | 20250515 | 182000 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 29 | 20250515 | 181900 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 30 | 20250515 | 181800 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 31 | 20250515 | 181700 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 32 | 20250515 | 181600 | 750962064 | 2855 | 2855 | 2855 | 2855 | 1675 |
| 33 | 20250515 | 181500 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 34 | 20250515 | 181400 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 35 | 20250515 | 181300 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 36 | 20250515 | 181200 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 37 | 20250515 | 181100 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 38 | 20250515 | 181000 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 39 | 20250515 | 180900 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 40 | 20250515 | 180800 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 41 | 20250515 | 180700 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 42 | 20250515 | 180600 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 43 | 20250515 | 180500 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 44 | 20250515 | 180400 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 45 | 20250515 | 180300 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 46 | 20250515 | 180200 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 47 | 20250515 | 180100 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 48 | 20250515 | 180000 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 49 | 20250515 | 175900 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 50 | 20250515 | 175800 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 51 | 20250515 | 175700 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 52 | 20250515 | 175600 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 53 | 20250515 | 175500 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 54 | 20250515 | 175400 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 55 | 20250515 | 175300 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 56 | 20250515 | 175200 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 57 | 20250515 | 175100 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 58 | 20250515 | 175000 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 59 | 20250515 | 174900 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 60 | 20250515 | 174800 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 61 | 20250515 | 174700 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 62 | 20250515 | 174600 | 750962064 | 2855 | 2855 | 2855 | 2855 | 1675 |
| 63 | 20250515 | 174500 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 64 | 20250515 | 174400 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 65 | 20250515 | 174300 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 66 | 20250515 | 174200 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 67 | 20250515 | 174100 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 68 | 20250515 | 174000 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 69 | 20250515 | 173900 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 70 | 20250515 | 173800 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 71 | 20250515 | 173700 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 72 | 20250515 | 173600 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 73 | 20250515 | 173500 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 74 | 20250515 | 173400 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 75 | 20250515 | 173300 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 76 | 20250515 | 173200 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 77 | 20250515 | 173100 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 78 | 20250515 | 173000 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 79 | 20250515 | 172900 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 80 | 20250515 | 172800 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 81 | 20250515 | 172700 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 82 | 20250515 | 172600 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 83 | 20250515 | 172500 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 84 | 20250515 | 172400 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 85 | 20250515 | 172300 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 86 | 20250515 | 172200 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 87 | 20250515 | 172100 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 88 | 20250515 | 172000 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 89 | 20250515 | 171900 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 90 | 20250515 | 171800 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 91 | 20250515 | 171700 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 92 | 20250515 | 171600 | 750962064 | 2855 | 2855 | 2855 | 2855 | 1675 |
| 93 | 20250515 | 171500 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 94 | 20250515 | 171400 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 95 | 20250515 | 171300 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 96 | 20250515 | 171200 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 97 | 20250515 | 171100 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 98 | 20250515 | 171000 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 99 | 20250515 | 170900 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 100 | 20250515 | 170800 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 101 | 20250515 | 170700 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 102 | 20250515 | 170600 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 103 | 20250515 | 170500 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 104 | 20250515 | 170400 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 105 | 20250515 | 170300 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 106 | 20250515 | 170200 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 107 | 20250515 | 170100 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 108 | 20250515 | 170000 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 109 | 20250515 | 165900 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 110 | 20250515 | 165800 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 111 | 20250515 | 165700 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 112 | 20250515 | 165600 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 113 | 20250515 | 165500 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 114 | 20250515 | 165400 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 115 | 20250515 | 165300 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 116 | 20250515 | 165200 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 117 | 20250515 | 165100 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 118 | 20250515 | 165000 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 119 | 20250515 | 164900 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 120 | 20250515 | 164800 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 121 | 20250515 | 164700 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 122 | 20250515 | 164600 | 750962064 | 2855 | 2855 | 2855 | 2855 | 1675 |
| 123 | 20250515 | 164500 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 124 | 20250515 | 164400 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 125 | 20250515 | 164300 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 126 | 20250515 | 164200 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 127 | 20250515 | 164100 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 128 | 20250515 | 164000 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 129 | 20250515 | 163900 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 130 | 20250515 | 163800 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 131 | 20250515 | 163700 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 132 | 20250515 | 163600 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 133 | 20250515 | 163500 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 134 | 20250515 | 163400 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 135 | 20250515 | 163300 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 136 | 20250515 | 163200 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 137 | 20250515 | 163100 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 138 | 20250515 | 163000 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 139 | 20250515 | 162900 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 140 | 20250515 | 162800 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 141 | 20250515 | 162700 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 142 | 20250515 | 162600 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 143 | 20250515 | 162500 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 144 | 20250515 | 162400 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 145 | 20250515 | 162300 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 146 | 20250515 | 162200 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 147 | 20250515 | 162100 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 148 | 20250515 | 162000 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 149 | 20250515 | 161900 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 150 | 20250515 | 161800 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 151 | 20250515 | 161700 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 152 | 20250515 | 161600 | 750962064 | 2855 | 2855 | 2855 | 2855 | 1675 |
| 153 | 20250515 | 161500 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 154 | 20250515 | 161400 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 155 | 20250515 | 161300 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 156 | 20250515 | 161200 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 157 | 20250515 | 161100 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 158 | 20250515 | 161000 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 159 | 20250515 | 160900 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 160 | 20250515 | 160800 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 161 | 20250515 | 160700 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 162 | 20250515 | 160600 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 163 | 20250515 | 160500 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 164 | 20250515 | 160400 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 165 | 20250515 | 160300 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 166 | 20250515 | 160200 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 167 | 20250515 | 160100 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 168 | 20250515 | 160000 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 169 | 20250515 | 155900 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 170 | 20250515 | 155800 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 171 | 20250515 | 155700 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 172 | 20250515 | 155600 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 173 | 20250515 | 155500 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 174 | 20250515 | 155400 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 175 | 20250515 | 155300 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 176 | 20250515 | 155200 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 177 | 20250515 | 155100 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 178 | 20250515 | 155000 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 179 | 20250515 | 154900 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 180 | 20250515 | 154800 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 181 | 20250515 | 154700 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 182 | 20250515 | 154600 | 750962064 | 2855 | 2855 | 2855 | 2855 | 1675 |
| 183 | 20250515 | 154500 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 184 | 20250515 | 154400 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 185 | 20250515 | 154300 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 186 | 20250515 | 154200 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 187 | 20250515 | 154100 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 188 | 20250515 | 154000 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 189 | 20250515 | 153900 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 190 | 20250515 | 153800 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 191 | 20250515 | 153700 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 192 | 20250515 | 153600 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 193 | 20250515 | 153500 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 194 | 20250515 | 153400 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 195 | 20250515 | 153300 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 196 | 20250515 | 153200 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 197 | 20250515 | 153100 | 750962064 | 2855 | 2855 | 2855 | 2855 | 0 |
| 198 | 20250515 | 153000 | 750962064 | 2855 | 2855 | 2855 | 2855 | 1675 |
| 199 | 20250515 | 152900 | 746179939 | 2865 | 2865 | 2865 | 2865 | 0 |
| 200 | 20250515 | 152800 | 746179939 | 2865 | 2865 | 2865 | 2865 | 0 |
| 201 | 20250515 | 152700 | 746179939 | 2865 | 2865 | 2865 | 2865 | 0 |
| 202 | 20250515 | 152600 | 746179939 | 2865 | 2865 | 2865 | 2865 | 0 |
| 203 | 20250515 | 152500 | 746179939 | 2865 | 2865 | 2865 | 2865 | 0 |
| 204 | 20250515 | 152400 | 746179939 | 2865 | 2865 | 2865 | 2865 | 0 |
| 205 | 20250515 | 152300 | 746179939 | 2865 | 2865 | 2865 | 2865 | 0 |
| 206 | 20250515 | 152200 | 746179939 | 2865 | 2865 | 2865 | 2865 | 0 |
| 207 | 20250515 | 152100 | 746179939 | 2865 | 2865 | 2865 | 2865 | 0 |
| 208 | 20250515 | 152000 | 746179939 | 2865 | 2865 | 2865 | 2865 | 0 |
| 209 | 20250515 | 151900 | 746179939 | 2865 | 2880 | 2880 | 2860 | 1008 |
| 210 | 20250515 | 151800 | 743285524 | 2880 | 2875 | 2920 | 2865 | 1234 |
| 211 | 20250515 | 151700 | 739703454 | 2875 | 2870 | 2875 | 2870 | 350 |
| 212 | 20250515 | 151600 | 738698204 | 2875 | 2890 | 2900 | 2875 | 1501 |
| 213 | 20250515 | 151500 | 734349759 | 2900 | 2880 | 2900 | 2880 | 1500 |
| 214 | 20250515 | 151400 | 730014769 | 2880 | 2870 | 2880 | 2855 | 901 |
| 215 | 20250515 | 151300 | 727421349 | 2870 | 2865 | 2870 | 2865 | 600 |
| 216 | 20250515 | 151200 | 725699999 | 2845 | 2845 | 2845 | 2845 | 0 |
| 217 | 20250515 | 151100 | 725699999 | 2845 | 2860 | 2870 | 2845 | 1201 |
| 218 | 20250515 | 151000 | 722262404 | 2840 | 2865 | 2865 | 2840 | 670 |
| 219 | 20250515 | 150900 | 720356964 | 2865 | 2850 | 2865 | 2840 | 518 |
| 220 | 20250515 | 150800 | 718875284 | 2855 | 2855 | 2855 | 2855 | 0 |
| 221 | 20250515 | 150700 | 718875284 | 2855 | 2855 | 2855 | 2855 | 400 |
| 222 | 20250515 | 150600 | 717733284 | 2855 | 2850 | 2855 | 2850 | 1000 |
| 223 | 20250515 | 150500 | 714880094 | 2850 | 2850 | 2850 | 2850 | 300 |
| 224 | 20250515 | 150400 | 714025094 | 2835 | 2850 | 2850 | 2835 | 759 |
| 225 | 20250515 | 150300 | 711862829 | 2855 | 2855 | 2855 | 2855 | 900 |
| 226 | 20250515 | 150200 | 709293329 | 2855 | 2855 | 2855 | 2855 | 100 |
| 227 | 20250515 | 150100 | 709007829 | 2855 | 2850 | 2855 | 2850 | 600 |
| 228 | 20250515 | 150000 | 707296659 | 2850 | 2835 | 2850 | 2835 | 230 |
| 229 | 20250515 | 145900 | 706642299 | 2850 | 2845 | 2850 | 2820 | 1110 |
| 230 | 20250515 | 145800 | 703492754 | 2845 | 2845 | 2845 | 2845 | 397 |
| 231 | 20250515 | 145700 | 702363289 | 2845 | 2845 | 2845 | 2845 | 584 |
| 232 | 20250515 | 145600 | 700701809 | 2845 | 2840 | 2845 | 2840 | 601 |
| 233 | 20250515 | 145500 | 698994374 | 2830 | 2840 | 2840 | 2830 | 358 |
| 234 | 20250515 | 145400 | 697977714 | 2840 | 2815 | 2840 | 2815 | 833 |
| 235 | 20250515 | 145300 | 695620899 | 2835 | 2835 | 2835 | 2835 | 10 |
| 236 | 20250515 | 145200 | 695592549 | 2835 | 2830 | 2835 | 2810 | 3096 |
| 237 | 20250515 | 145100 | 686857384 | 2830 | 2830 | 2830 | 2830 | 251 |
| 238 | 20250515 | 145000 | 686147054 | 2830 | 2830 | 2830 | 2830 | 1670 |
| 239 | 20250515 | 144900 | 681420954 | 2830 | 2830 | 2830 | 2830 | 0 |
| 240 | 20250515 | 144800 | 681420954 | 2830 | 2830 | 2830 | 2830 | 668 |
| 241 | 20250515 | 144700 | 679530514 | 2830 | 2830 | 2830 | 2830 | 193 |
| 242 | 20250515 | 144600 | 678984324 | 2830 | 2845 | 2845 | 2830 | 36 |
| 243 | 20250515 | 144500 | 678882429 | 2845 | 2845 | 2845 | 2845 | 387 |
| 244 | 20250515 | 144400 | 677781414 | 2830 | 2835 | 2845 | 2830 | 3750 |
| 245 | 20250515 | 144300 | 667147664 | 2835 | 2835 | 2835 | 2835 | 0 |
| 246 | 20250515 | 144200 | 667147664 | 2835 | 2835 | 2835 | 2835 | 555 |
| 247 | 20250515 | 144100 | 665574239 | 2835 | 2825 | 2835 | 2825 | 1037 |
| 248 | 20250515 | 144000 | 662635474 | 2830 | 2820 | 2830 | 2820 | 1100 |
| 249 | 20250515 | 143900 | 659524829 | 2820 | 2820 | 2820 | 2820 | 50 |
| 250 | 20250515 | 143800 | 659383829 | 2820 | 2820 | 2820 | 2820 | 110 |
| 251 | 20250515 | 143700 | 659073629 | 2820 | 2820 | 2820 | 2820 | 140 |
| 252 | 20250515 | 143600 | 658678829 | 2820 | 2820 | 2820 | 2820 | 215 |
| 253 | 20250515 | 143500 | 658072529 | 2820 | 2815 | 2820 | 2810 | 11 |
| 254 | 20250515 | 143400 | 658041564 | 2815 | 2815 | 2815 | 2815 | 0 |
| 255 | 20250515 | 143300 | 658041564 | 2815 | 2815 | 2815 | 2815 | 0 |
| 256 | 20250515 | 143200 | 658041564 | 2815 | 2815 | 2815 | 2810 | 1016 |
| 257 | 20250515 | 143100 | 655186524 | 2805 | 2805 | 2805 | 2805 | 4 |
| 258 | 20250515 | 143000 | 655175304 | 2805 | 2805 | 2805 | 2805 | 530 |
| 259 | 20250515 | 142900 | 653688654 | 2820 | 2820 | 2820 | 2820 | 20 |
| 260 | 20250515 | 142800 | 653632254 | 2820 | 2820 | 2825 | 2820 | 666 |
| 261 | 20250515 | 142700 | 651753759 | 2820 | 2795 | 2820 | 2795 | 2284 |
| 262 | 20250515 | 142600 | 645326439 | 2795 | 2805 | 2805 | 2790 | 7834 |
| 263 | 20250515 | 142500 | 623399849 | 2805 | 2815 | 2815 | 2800 | 6448 |
| 264 | 20250515 | 142400 | 605302359 | 2815 | 2820 | 2820 | 2815 | 6000 |
| 265 | 20250515 | 142300 | 588385294 | 2825 | 2825 | 2825 | 2820 | 4399 |
| 266 | 20250515 | 142200 | 575976909 | 2840 | 2832 | 2840 | 2825 | 1501 |
| 267 | 20250515 | 142100 | 571736499 | 2825 | 2825 | 2825 | 2825 | 0 |
| 268 | 20250515 | 142000 | 571736499 | 2825 | 2825 | 2825 | 2825 | 0 |
| 269 | 20250515 | 141900 | 571736499 | 2825 | 2825 | 2825 | 2825 | 0 |
| 270 | 20250515 | 141800 | 571736499 | 2825 | 2825 | 2825 | 2825 | 0 |
| 271 | 20250515 | 141700 | 571736499 | 2825 | 2830 | 2830 | 2825 | 1500 |
| 272 | 20250515 | 141600 | 567498899 | 2830 | 2830 | 2830 | 2830 | 0 |
| 273 | 20250515 | 141500 | 567498899 | 2830 | 2830 | 2830 | 2830 | 145 |
| 274 | 20250515 | 141400 | 567088549 | 2830 | 2830 | 2830 | 2830 | 0 |
| 275 | 20250515 | 141300 | 567088549 | 2830 | 2835 | 2835 | 2830 | 849 |
| 276 | 20250515 | 141200 | 564685874 | 2840 | 2840 | 2840 | 2840 | 500 |
| 277 | 20250515 | 141100 | 563265874 | 2835 | 2840 | 2840 | 2835 | 2824 |
| 278 | 20250515 | 141000 | 555247334 | 2845 | 2845 | 2845 | 2845 | 505 |
| 279 | 20250515 | 140900 | 553810609 | 2845 | 2850 | 2850 | 2845 | 628 |
| 280 | 20250515 | 140800 | 552020814 | 2855 | 2855 | 2855 | 2855 | 157 |
| 281 | 20250515 | 140700 | 551572579 | 2855 | 2855 | 2855 | 2850 | 245 |
| 282 | 20250515 | 140600 | 550873719 | 2855 | 2855 | 2860 | 2855 | 907 |
| 283 | 20250515 | 140500 | 548284179 | 2850 | 2850 | 2850 | 2850 | 137 |
| 284 | 20250515 | 140400 | 547893729 | 2850 | 2850 | 2850 | 2850 | 1 |
| 285 | 20250515 | 140300 | 547890879 | 2850 | 2850 | 2852 | 2850 | 82 |
| 286 | 20250515 | 140200 | 547657145 | 2850 | 2845 | 2855 | 2845 | 934 |
| 287 | 20250515 | 140100 | 544997545 | 2842 | 2842 | 2842 | 2842 | 10 |
| 288 | 20250515 | 140000 | 544969125 | 2845 | 2845 | 2845 | 2845 | 0 |
| 289 | 20250515 | 135900 | 544969125 | 2845 | 2845 | 2845 | 2845 | 0 |
| 290 | 20250515 | 135800 | 544969125 | 2845 | 2845 | 2845 | 2845 | 0 |
| 291 | 20250515 | 135700 | 544969125 | 2845 | 2830 | 2845 | 2830 | 677 |
| 292 | 20250515 | 135600 | 543050560 | 2825 | 2835 | 2835 | 2825 | 100 |
| 293 | 20250515 | 135500 | 542767630 | 2845 | 2845 | 2845 | 2845 | 43 |
| 294 | 20250515 | 135400 | 542645295 | 2845 | 2840 | 2845 | 2840 | 276 |
| 295 | 20250515 | 135300 | 541860400 | 2830 | 2830 | 2830 | 2830 | 1153 |
| 296 | 20250515 | 135200 | 538597410 | 2830 | 2830 | 2830 | 2830 | 2 |
| 297 | 20250515 | 135100 | 538591750 | 2830 | 2835 | 2835 | 2830 | 704 |
| 298 | 20250515 | 135000 | 536596680 | 2835 | 2830 | 2840 | 2830 | 1705 |
| 299 | 20250515 | 134900 | 531766800 | 2830 | 2825 | 2830 | 2825 | 420 |
| 300 | 20250515 | 134800 | 530580150 | 2825 | 2825 | 2830 | 2825 | 1236 |
| 301 | 20250515 | 134700 | 527088350 | 2825 | 2815 | 2825 | 2815 | 2 |
| 302 | 20250515 | 134600 | 527082710 | 2815 | 2825 | 2825 | 2815 | 2 |
| 303 | 20250515 | 134500 | 527077070 | 2810 | 2820 | 2820 | 2810 | 4613 |
| 304 | 20250515 | 134400 | 514078425 | 2815 | 2825 | 2840 | 2815 | 1189 |
| 305 | 20250515 | 134300 | 510722180 | 2820 | 2825 | 2825 | 2820 | 355 |
| 306 | 20250515 | 134200 | 509719610 | 2815 | 2825 | 2840 | 2815 | 2145 |
| 307 | 20250515 | 134100 | 503667875 | 2825 | 2820 | 2825 | 2820 | 1108 |
| 308 | 20250515 | 134000 | 500539085 | 2820 | 2810 | 2820 | 2805 | 5561 |
| 309 | 20250515 | 133900 | 484914090 | 2815 | 2820 | 2820 | 2815 | 304 |
| 310 | 20250515 | 133800 | 484057520 | 2825 | 2815 | 2825 | 2815 | 3237 |
| 311 | 20250515 | 133700 | 474927220 | 2815 | 2865 | 2865 | 2810 | 23654 |
| 312 | 20250515 | 133600 | 407902930 | 2870 | 2880 | 2880 | 2870 | 4607 |
| 313 | 20250515 | 133500 | 394677055 | 2880 | 2880 | 2880 | 2880 | 34 |
| 314 | 20250515 | 133400 | 394579135 | 2875 | 2875 | 2875 | 2875 | 0 |
| 315 | 20250515 | 133300 | 394579135 | 2875 | 2875 | 2875 | 2875 | 1543 |
| 316 | 20250515 | 133200 | 390143010 | 2875 | 2875 | 2875 | 2875 | 107 |
| 317 | 20250515 | 133100 | 389835385 | 2880 | 2875 | 2880 | 2875 | 252 |
| 318 | 20250515 | 133000 | 389110835 | 2885 | 2885 | 2885 | 2885 | 1 |
| 319 | 20250515 | 132900 | 389107950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 320 | 20250515 | 132800 | 389107950 | 2875 | 2875 | 2875 | 2875 | 200 |
| 321 | 20250515 | 132700 | 388532950 | 2875 | 2875 | 2875 | 2875 | 0 |
| 322 | 20250515 | 132600 | 388532950 | 2875 | 2880 | 2880 | 2875 | 170 |
| 323 | 20250515 | 132500 | 388043525 | 2880 | 2880 | 2880 | 2880 | 1 |
| 324 | 20250515 | 132400 | 388040645 | 2875 | 2875 | 2875 | 2875 | 600 |
| 325 | 20250515 | 132300 | 386315645 | 2875 | 2875 | 2875 | 2875 | 0 |
| 326 | 20250515 | 132200 | 386315645 | 2875 | 2875 | 2875 | 2875 | 250 |
| 327 | 20250515 | 132100 | 385596895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 328 | 20250515 | 132000 | 385596895 | 2880 | 2875 | 2880 | 2875 | 657 |
| 329 | 20250515 | 131900 | 383705270 | 2875 | 2875 | 2875 | 2875 | 250 |
| 330 | 20250515 | 131800 | 382986520 | 2875 | 2875 | 2875 | 2875 | 0 |
| 331 | 20250515 | 131700 | 382986520 | 2875 | 2860 | 2875 | 2860 | 639 |
| 332 | 20250515 | 131600 | 381157465 | 2860 | 2860 | 2860 | 2860 | 301 |
| 333 | 20250515 | 131500 | 380296605 | 2855 | 2880 | 2880 | 2850 | 23048 |
| 334 | 20250515 | 131400 | 314362180 | 2875 | 2885 | 2885 | 2875 | 2123 |
| 335 | 20250515 | 131300 | 308247705 | 2890 | 2890 | 2890 | 2890 | 46 |
| 336 | 20250515 | 131200 | 308114765 | 2890 | 2890 | 2890 | 2890 | 152 |
| 337 | 20250515 | 131100 | 307675485 | 2895 | 2895 | 2895 | 2895 | 0 |
| 338 | 20250515 | 131000 | 307675485 | 2895 | 2895 | 2895 | 2895 | 0 |
| 339 | 20250515 | 130900 | 307675485 | 2895 | 2890 | 2895 | 2890 | 305 |
| 340 | 20250515 | 130800 | 306794010 | 2895 | 2895 | 2895 | 2895 | 0 |
| 341 | 20250515 | 130700 | 306794010 | 2895 | 2895 | 2895 | 2895 | 1 |
| 342 | 20250515 | 130600 | 306791115 | 2895 | 2890 | 2895 | 2890 | 163 |
| 343 | 20250515 | 130500 | 306320015 | 2890 | 2890 | 2890 | 2890 | 10 |
| 344 | 20250515 | 130400 | 306291115 | 2885 | 2885 | 2885 | 2885 | 0 |
| 345 | 20250515 | 130300 | 306291115 | 2885 | 2885 | 2885 | 2885 | 1226 |
| 346 | 20250515 | 130200 | 302754105 | 2885 | 2890 | 2890 | 2885 | 218 |
| 347 | 20250515 | 130100 | 302124620 | 2890 | 2890 | 2890 | 2890 | 56 |
| 348 | 20250515 | 130000 | 301962780 | 2890 | 2890 | 2890 | 2890 | 525 |
| 349 | 20250515 | 125900 | 300445530 | 2890 | 2890 | 2890 | 2890 | 317 |
| 350 | 20250515 | 125800 | 299529400 | 2890 | 2890 | 2890 | 2890 | 459 |
| 351 | 20250515 | 125700 | 298202890 | 2890 | 2890 | 2890 | 2890 | 3 |
| 352 | 20250515 | 125600 | 298194220 | 2885 | 2885 | 2885 | 2885 | 350 |
| 353 | 20250515 | 125500 | 297184470 | 2885 | 2885 | 2885 | 2885 | 100 |
| 354 | 20250515 | 125400 | 296895970 | 2880 | 2880 | 2880 | 2880 | 172 |
| 355 | 20250515 | 125300 | 296400610 | 2895 | 2890 | 2895 | 2890 | 7 |
| 356 | 20250515 | 125200 | 296380370 | 2890 | 2890 | 2890 | 2890 | 97 |
| 357 | 20250515 | 125100 | 296100040 | 2880 | 2880 | 2880 | 2880 | 0 |
| 358 | 20250515 | 125000 | 296100040 | 2880 | 2875 | 2880 | 2875 | 577 |
| 359 | 20250515 | 124900 | 294438785 | 2870 | 2870 | 2870 | 2870 | 0 |
| 360 | 20250515 | 124800 | 294438785 | 2870 | 2870 | 2870 | 2870 | 0 |
| 361 | 20250515 | 124700 | 294438785 | 2870 | 2870 | 2870 | 2870 | 0 |
| 362 | 20250515 | 124600 | 294438785 | 2870 | 2875 | 2875 | 2870 | 1121 |
| 363 | 20250515 | 124500 | 291220255 | 2875 | 2875 | 2875 | 2875 | 93 |
| 364 | 20250515 | 124400 | 290952880 | 2880 | 2870 | 2880 | 2870 | 1815 |
| 365 | 20250515 | 124300 | 285743680 | 2870 | 2870 | 2870 | 2870 | 499 |
| 366 | 20250515 | 124200 | 284311550 | 2870 | 2880 | 2880 | 2870 | 4300 |
| 367 | 20250515 | 124100 | 271966605 | 2875 | 2875 | 2875 | 2875 | 0 |
| 368 | 20250515 | 124000 | 271966605 | 2875 | 2875 | 2875 | 2875 | 0 |
| 369 | 20250515 | 123900 | 271966605 | 2875 | 2885 | 2885 | 2875 | 2681 |
| 370 | 20250515 | 123800 | 264256600 | 2885 | 2900 | 2900 | 2885 | 718 |
| 371 | 20250515 | 123700 | 262184155 | 2900 | 2900 | 2900 | 2900 | 23 |
| 372 | 20250515 | 123600 | 262117455 | 2920 | 2885 | 2920 | 2875 | 1277 |
| 373 | 20250515 | 123500 | 258405565 | 2890 | 2890 | 2890 | 2890 | 0 |
| 374 | 20250515 | 123400 | 258405565 | 2890 | 2885 | 2890 | 2875 | 3094 |
| 375 | 20250515 | 123300 | 249496165 | 2885 | 2885 | 2885 | 2885 | 0 |
| 376 | 20250515 | 123200 | 249496165 | 2885 | 2885 | 2885 | 2885 | 12 |
| 377 | 20250515 | 123100 | 249461545 | 2890 | 2890 | 2890 | 2890 | 0 |
| 378 | 20250515 | 123000 | 249461545 | 2890 | 2895 | 2895 | 2870 | 2685 |
| 379 | 20250515 | 122900 | 241723165 | 2900 | 2900 | 2900 | 2900 | 183 |
| 380 | 20250515 | 122800 | 241192465 | 2905 | 2905 | 2905 | 2905 | 733 |
| 381 | 20250515 | 122700 | 239063100 | 2900 | 2900 | 2900 | 2900 | 4 |
| 382 | 20250515 | 122600 | 239051500 | 2905 | 2905 | 2910 | 2905 | 918 |
| 383 | 20250515 | 122500 | 236381450 | 2900 | 2900 | 2900 | 2900 | 0 |
| 384 | 20250515 | 122400 | 236381450 | 2900 | 2900 | 2900 | 2900 | 0 |
| 385 | 20250515 | 122300 | 236381450 | 2900 | 2900 | 2900 | 2900 | 0 |
| 386 | 20250515 | 122200 | 236381450 | 2900 | 2900 | 2900 | 2900 | 377 |
| 387 | 20250515 | 122100 | 235288150 | 2900 | 2905 | 2905 | 2900 | 156 |
| 388 | 20250515 | 122000 | 234834975 | 2905 | 2905 | 2905 | 2905 | 0 |
| 389 | 20250515 | 121900 | 234834975 | 2905 | 2900 | 2905 | 2900 | 75 |
| 390 | 20250515 | 121800 | 234617405 | 2900 | 2900 | 2900 | 2900 | 0 |
| 391 | 20250515 | 121700 | 234617405 | 2900 | 2900 | 2900 | 2900 | 100 |
| 392 | 20250515 | 121600 | 234327405 | 2900 | 2900 | 2900 | 2900 | 1 |
| 393 | 20250515 | 121500 | 234324505 | 2900 | 2900 | 2900 | 2900 | 50 |
| 394 | 20250515 | 121400 | 234179505 | 2900 | 2900 | 2900 | 2900 | 0 |
| 395 | 20250515 | 121300 | 234179505 | 2900 | 2900 | 2900 | 2900 | 0 |
| 396 | 20250515 | 121200 | 234179505 | 2900 | 2900 | 2900 | 2895 | 402 |
| 397 | 20250515 | 121100 | 233015205 | 2900 | 2900 | 2905 | 2900 | 197 |
| 398 | 20250515 | 121000 | 232443900 | 2895 | 2895 | 2895 | 2895 | 130 |
| 399 | 20250515 | 120900 | 232067550 | 2895 | 2895 | 2895 | 2895 | 1 |
| 400 | 20250515 | 120800 | 232064655 | 2905 | 2905 | 2905 | 2905 | 100 |
| 401 | 20250515 | 120700 | 231774155 | 2905 | 2905 | 2905 | 2905 | 0 |
| 402 | 20250515 | 120600 | 231774155 | 2905 | 2905 | 2905 | 2905 | 20 |
| 403 | 20250515 | 120500 | 231716055 | 2905 | 2905 | 2905 | 2905 | 20 |
| 404 | 20250515 | 120400 | 231657955 | 2905 | 2905 | 2905 | 2905 | 0 |
| 405 | 20250515 | 120300 | 231657955 | 2905 | 2905 | 2905 | 2905 | 9 |
| 406 | 20250515 | 120200 | 231631810 | 2905 | 2900 | 2905 | 2885 | 3024 |
| 407 | 20250515 | 120100 | 222874805 | 2900 | 2910 | 2910 | 2900 | 64 |
| 408 | 20250515 | 120000 | 222688865 | 2910 | 2910 | 2910 | 2910 | 25 |
| 409 | 20250515 | 115900 | 222616115 | 2910 | 2910 | 2910 | 2910 | 1 |
| 410 | 20250515 | 115800 | 222613205 | 2895 | 2900 | 2900 | 2895 | 1000 |
| 411 | 20250515 | 115700 | 219717715 | 2895 | 2915 | 2920 | 2885 | 2461 |
| 412 | 20250515 | 115600 | 212581700 | 2915 | 2920 | 2920 | 2915 | 697 |
| 413 | 20250515 | 115500 | 210549680 | 2920 | 2915 | 2920 | 2915 | 18 |
| 414 | 20250515 | 115400 | 210497125 | 2920 | 2920 | 2920 | 2920 | 0 |
| 415 | 20250515 | 115300 | 210497125 | 2920 | 2920 | 2920 | 2920 | 30 |
| 416 | 20250515 | 115200 | 210409525 | 2920 | 2920 | 2920 | 2920 | 555 |
| 417 | 20250515 | 115100 | 208788925 | 2920 | 2920 | 2920 | 2920 | 0 |
| 418 | 20250515 | 115000 | 208788925 | 2920 | 2920 | 2920 | 2920 | 10 |
| 419 | 20250515 | 114900 | 208759725 | 2920 | 2920 | 2920 | 2920 | 261 |
| 420 | 20250515 | 114800 | 207997605 | 2915 | 2915 | 2915 | 2915 | 0 |
| 421 | 20250515 | 114700 | 207997605 | 2915 | 2915 | 2915 | 2915 | 9 |
| 422 | 20250515 | 114600 | 207971370 | 2920 | 2920 | 2920 | 2920 | 0 |
| 423 | 20250515 | 114500 | 207971370 | 2920 | 2920 | 2920 | 2920 | 1 |
| 424 | 20250515 | 114400 | 207968450 | 2915 | 2915 | 2915 | 2915 | 0 |
| 425 | 20250515 | 114300 | 207968450 | 2915 | 2915 | 2915 | 2915 | 4 |
| 426 | 20250515 | 114200 | 207956790 | 2915 | 2915 | 2915 | 2915 | 0 |
| 427 | 20250515 | 114100 | 207956790 | 2915 | 2915 | 2915 | 2915 | 54 |
| 428 | 20250515 | 114000 | 207799380 | 2915 | 2915 | 2915 | 2915 | 0 |
| 429 | 20250515 | 113900 | 207799380 | 2915 | 2915 | 2915 | 2915 | 0 |
| 430 | 20250515 | 113800 | 207799380 | 2915 | 2905 | 2915 | 2900 | 8789 |
| 431 | 20250515 | 113700 | 182301680 | 2915 | 2920 | 2920 | 2905 | 8667 |
| 432 | 20250515 | 113600 | 157078745 | 2915 | 2915 | 2915 | 2915 | 0 |
| 433 | 20250515 | 113500 | 157078745 | 2915 | 2935 | 2935 | 2915 | 3000 |
| 434 | 20250515 | 113400 | 148317660 | 2930 | 2930 | 2930 | 2930 | 0 |
| 435 | 20250515 | 113300 | 148317660 | 2930 | 2930 | 2930 | 2930 | 0 |
| 436 | 20250515 | 113200 | 148317660 | 2930 | 2930 | 2930 | 2930 | 0 |
| 437 | 20250515 | 113100 | 148317660 | 2930 | 2930 | 2930 | 2930 | 0 |
| 438 | 20250515 | 113000 | 148317660 | 2930 | 2930 | 2930 | 2930 | 598 |
| 439 | 20250515 | 112900 | 146565520 | 2935 | 2930 | 2935 | 2930 | 2 |
| 440 | 20250515 | 112800 | 146559655 | 2930 | 2930 | 2930 | 2930 | 0 |
| 441 | 20250515 | 112700 | 146559655 | 2930 | 2930 | 2930 | 2930 | 0 |
| 442 | 20250515 | 112600 | 146559655 | 2930 | 2940 | 2940 | 2930 | 312 |
| 443 | 20250515 | 112500 | 145644795 | 2950 | 2950 | 2950 | 2950 | 0 |
| 444 | 20250515 | 112400 | 145644795 | 2950 | 2950 | 2950 | 2950 | 0 |
| 445 | 20250515 | 112300 | 145644795 | 2950 | 2950 | 2950 | 2950 | 0 |
| 446 | 20250515 | 112200 | 145644795 | 2950 | 2950 | 2950 | 2950 | 11 |
| 447 | 20250515 | 112100 | 145612345 | 2960 | 2960 | 2960 | 2960 | 0 |
| 448 | 20250515 | 112000 | 145612345 | 2960 | 2960 | 2960 | 2960 | 0 |
| 449 | 20250515 | 111900 | 145612345 | 2960 | 2960 | 2960 | 2960 | 0 |
| 450 | 20250515 | 111800 | 145612345 | 2960 | 2960 | 2960 | 2960 | 101 |
| 451 | 20250515 | 111700 | 145313385 | 2960 | 2960 | 2960 | 2960 | 30 |
| 452 | 20250515 | 111600 | 145224585 | 2960 | 2955 | 2960 | 2955 | 230 |
| 453 | 20250515 | 111500 | 144543790 | 2960 | 2930 | 2960 | 2930 | 2107 |
| 454 | 20250515 | 111400 | 138330395 | 2930 | 2930 | 2940 | 2930 | 19 |
| 455 | 20250515 | 111300 | 138274645 | 2930 | 2930 | 2930 | 2930 | 0 |
| 456 | 20250515 | 111200 | 138274645 | 2930 | 2935 | 2935 | 2925 | 1606 |
| 457 | 20250515 | 111100 | 133569560 | 2940 | 2940 | 2940 | 2940 | 20 |
| 458 | 20250515 | 111000 | 133510760 | 2940 | 2945 | 2945 | 2940 | 1798 |
| 459 | 20250515 | 110900 | 128221955 | 2945 | 2945 | 2945 | 2945 | 0 |
| 460 | 20250515 | 110800 | 128221955 | 2945 | 2945 | 2945 | 2945 | 0 |
| 461 | 20250515 | 110700 | 128221955 | 2945 | 2945 | 2945 | 2945 | 751 |
| 462 | 20250515 | 110600 | 126010260 | 2940 | 2940 | 2940 | 2940 | 0 |
| 463 | 20250515 | 110500 | 126010260 | 2940 | 2940 | 2940 | 2940 | 0 |
| 464 | 20250515 | 110400 | 126010260 | 2940 | 2940 | 2940 | 2940 | 0 |
| 465 | 20250515 | 110300 | 126010260 | 2940 | 2940 | 2940 | 2940 | 373 |
| 466 | 20250515 | 110200 | 124913640 | 2940 | 2940 | 2940 | 2940 | 350 |
| 467 | 20250515 | 110100 | 123884640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 468 | 20250515 | 110000 | 123884640 | 2930 | 2930 | 2930 | 2930 | 332 |
| 469 | 20250515 | 105900 | 122911880 | 2925 | 2940 | 2940 | 2925 | 1523 |
| 470 | 20250515 | 105800 | 118448925 | 2940 | 2940 | 2940 | 2940 | 52 |
| 471 | 20250515 | 105700 | 118296045 | 2940 | 2940 | 2940 | 2940 | 20 |
| 472 | 20250515 | 105600 | 118237245 | 2940 | 2940 | 2940 | 2940 | 200 |
| 473 | 20250515 | 105500 | 117649245 | 2940 | 2940 | 2940 | 2940 | 0 |
| 474 | 20250515 | 105400 | 117649245 | 2940 | 2940 | 2940 | 2940 | 0 |
| 475 | 20250515 | 105300 | 117649245 | 2940 | 2940 | 2940 | 2940 | 0 |
| 476 | 20250515 | 105200 | 117649245 | 2940 | 2940 | 2940 | 2940 | 5 |
| 477 | 20250515 | 105100 | 117634545 | 2935 | 2945 | 2945 | 2935 | 441 |
| 478 | 20250515 | 105000 | 116336760 | 2945 | 2945 | 2945 | 2945 | 2 |
| 479 | 20250515 | 104900 | 116330870 | 2945 | 2945 | 2945 | 2945 | 14 |
| 480 | 20250515 | 104800 | 116289640 | 2935 | 2945 | 2945 | 2935 | 1098 |
| 481 | 20250515 | 104700 | 113062340 | 2950 | 2950 | 2950 | 2950 | 0 |
| 482 | 20250515 | 104600 | 113062340 | 2950 | 2960 | 2965 | 2945 | 2025 |
| 483 | 20250515 | 104500 | 107085015 | 2960 | 2945 | 3000 | 2945 | 7290 |
| 484 | 20250515 | 104400 | 85470690 | 2935 | 2935 | 2935 | 2935 | 0 |
| 485 | 20250515 | 104300 | 85470690 | 2935 | 2935 | 2935 | 2935 | 0 |
| 486 | 20250515 | 104200 | 85470690 | 2935 | 2935 | 2935 | 2935 | 0 |
| 487 | 20250515 | 104100 | 85470690 | 2935 | 2935 | 2935 | 2935 | 0 |
| 488 | 20250515 | 104000 | 85470690 | 2935 | 2935 | 2935 | 2935 | 0 |
| 489 | 20250515 | 103900 | 85470690 | 2935 | 2940 | 2940 | 2935 | 6 |
| 490 | 20250515 | 103800 | 85453055 | 2940 | 2940 | 2940 | 2940 | 0 |
| 491 | 20250515 | 103700 | 85453055 | 2940 | 2945 | 2945 | 2940 | 280 |
| 492 | 20250515 | 103600 | 84628955 | 2950 | 2950 | 2950 | 2950 | 0 |
| 493 | 20250515 | 103500 | 84628955 | 2950 | 2950 | 2950 | 2950 | 0 |
| 494 | 20250515 | 103400 | 84628955 | 2950 | 2950 | 2950 | 2950 | 0 |
| 495 | 20250515 | 103300 | 84628955 | 2950 | 2950 | 2950 | 2950 | 0 |
| 496 | 20250515 | 103200 | 84628955 | 2950 | 2950 | 2950 | 2950 | 0 |
| 497 | 20250515 | 103100 | 84628955 | 2950 | 2950 | 2950 | 2950 | 0 |
| 498 | 20250515 | 103000 | 84628955 | 2950 | 2950 | 2950 | 2950 | 0 |
| 499 | 20250515 | 102900 | 84628955 | 2950 | 2950 | 2950 | 2950 | 0 |
| 500 | 20250515 | 102800 | 84628955 | 2950 | 2950 | 2950 | 2950 | 383 |
| 501 | 20250515 | 102700 | 83499105 | 2950 | 2950 | 2950 | 2950 | 0 |
| 502 | 20250515 | 102600 | 83499105 | 2950 | 2950 | 2950 | 2950 | 655 |
| 503 | 20250515 | 102500 | 81566855 | 2950 | 2950 | 2950 | 2950 | 599 |
| 504 | 20250515 | 102400 | 79799805 | 2950 | 2950 | 2950 | 2950 | 0 |
| 505 | 20250515 | 102300 | 79799805 | 2950 | 2950 | 2950 | 2950 | 0 |
| 506 | 20250515 | 102200 | 79799805 | 2950 | 2950 | 2950 | 2950 | 50 |
| 507 | 20250515 | 102100 | 79652305 | 2950 | 2945 | 2950 | 2945 | 21 |
| 508 | 20250515 | 102000 | 79590430 | 2945 | 2945 | 2945 | 2945 | 0 |
| 509 | 20250515 | 101900 | 79590430 | 2945 | 2945 | 2945 | 2945 | 71 |
| 510 | 20250515 | 101800 | 79381335 | 2945 | 2945 | 2945 | 2945 | 108 |
| 511 | 20250515 | 101700 | 79063275 | 2950 | 2950 | 2950 | 2950 | 1 |
| 512 | 20250515 | 101600 | 79060325 | 2950 | 2950 | 2950 | 2950 | 6 |
| 513 | 20250515 | 101500 | 79042625 | 2950 | 2950 | 2950 | 2950 | 2 |
| 514 | 20250515 | 101400 | 79036725 | 2950 | 2950 | 2950 | 2950 | 0 |
| 515 | 20250515 | 101300 | 79036725 | 2950 | 2950 | 2950 | 2950 | 0 |
| 516 | 20250515 | 101200 | 79036725 | 2950 | 2950 | 2950 | 2950 | 300 |
| 517 | 20250515 | 101100 | 78151725 | 2950 | 2950 | 2950 | 2950 | 0 |
| 518 | 20250515 | 101000 | 78151725 | 2950 | 2950 | 2950 | 2950 | 0 |
| 519 | 20250515 | 100900 | 78151725 | 2950 | 2950 | 2950 | 2950 | 0 |
| 520 | 20250515 | 100800 | 78151725 | 2950 | 2950 | 2950 | 2950 | 0 |
| 521 | 20250515 | 100700 | 78151725 | 2950 | 2950 | 2950 | 2950 | 34 |
| 522 | 20250515 | 100600 | 78051425 | 2930 | 2930 | 2930 | 2930 | 0 |
| 523 | 20250515 | 100500 | 78051425 | 2930 | 2930 | 2930 | 2930 | 0 |
| 524 | 20250515 | 100400 | 78051425 | 2930 | 2930 | 2930 | 2930 | 6 |
| 525 | 20250515 | 100300 | 78033845 | 2950 | 2945 | 2950 | 2945 | 2 |
| 526 | 20250515 | 100200 | 78027950 | 2950 | 2950 | 2950 | 2950 | 0 |
| 527 | 20250515 | 100100 | 78027950 | 2950 | 2950 | 2950 | 2950 | 100 |
| 528 | 20250515 | 100000 | 77732950 | 2950 | 2950 | 2950 | 2950 | 0 |
| 529 | 20250515 | 095900 | 77732950 | 2950 | 2950 | 2950 | 2950 | 0 |
| 530 | 20250515 | 095800 | 77732950 | 2950 | 2950 | 2950 | 2950 | 0 |
| 531 | 20250515 | 095700 | 77732950 | 2950 | 2950 | 2950 | 2950 | 1 |
| 532 | 20250515 | 095600 | 77730000 | 2935 | 2935 | 2935 | 2935 | 39 |
| 533 | 20250515 | 095500 | 77615535 | 2935 | 2935 | 2935 | 2935 | 0 |
| 534 | 20250515 | 095400 | 77615535 | 2935 | 2935 | 2935 | 2935 | 4 |
| 535 | 20250515 | 095300 | 77603795 | 2935 | 2935 | 2935 | 2935 | 2 |
| 536 | 20250515 | 095200 | 77597925 | 2935 | 2930 | 2935 | 2930 | 90 |
| 537 | 20250515 | 095100 | 77334125 | 2935 | 2935 | 2935 | 2930 | 414 |
| 538 | 20250515 | 095000 | 76120535 | 2935 | 2935 | 2935 | 2935 | 0 |
| 539 | 20250515 | 094900 | 76120535 | 2935 | 2935 | 2935 | 2935 | 1 |
| 540 | 20250515 | 094800 | 76117600 | 2930 | 2935 | 2935 | 2930 | 383 |
| 541 | 20250515 | 094700 | 74993910 | 2940 | 2950 | 2950 | 2940 | 468 |
| 542 | 20250515 | 094600 | 73617970 | 2955 | 2955 | 2955 | 2955 | 5 |
| 543 | 20250515 | 094500 | 73603195 | 2955 | 2955 | 2955 | 2955 | 0 |
| 544 | 20250515 | 094400 | 73603195 | 2955 | 2955 | 2955 | 2955 | 0 |
| 545 | 20250515 | 094300 | 73603195 | 2955 | 2940 | 2955 | 2940 | 2 |
| 546 | 20250515 | 094200 | 73597300 | 2940 | 2955 | 2955 | 2940 | 2238 |
| 547 | 20250515 | 094100 | 67008975 | 2950 | 2950 | 2950 | 2950 | 0 |
| 548 | 20250515 | 094000 | 67008975 | 2950 | 2955 | 2955 | 2950 | 82 |
| 549 | 20250515 | 093900 | 66767065 | 2960 | 2960 | 2960 | 2960 | 502 |
| 550 | 20250515 | 093800 | 65281145 | 2960 | 2960 | 2960 | 2960 | 500 |
| 551 | 20250515 | 093700 | 63801145 | 2965 | 2965 | 2965 | 2965 | 1000 |
| 552 | 20250515 | 093600 | 60836145 | 2960 | 2960 | 2960 | 2955 | 2001 |
| 553 | 20250515 | 093500 | 54913995 | 2955 | 2955 | 2955 | 2955 | 41 |
| 554 | 20250515 | 093400 | 54792840 | 2955 | 2965 | 2965 | 2955 | 235 |
| 555 | 20250515 | 093300 | 54097415 | 2965 | 2965 | 2965 | 2965 | 0 |
| 556 | 20250515 | 093200 | 54097415 | 2965 | 2965 | 2970 | 2965 | 211 |
| 557 | 20250515 | 093100 | 53471795 | 2965 | 2960 | 2965 | 2960 | 923 |
| 558 | 20250515 | 093000 | 50736495 | 2960 | 2960 | 2960 | 2960 | 50 |
| 559 | 20250515 | 092900 | 50588495 | 2965 | 2952 | 2965 | 2952 | 1500 |
| 560 | 20250515 | 092800 | 46142040 | 2950 | 2950 | 2950 | 2950 | 65 |
| 561 | 20250515 | 092700 | 45950290 | 2950 | 2950 | 2950 | 2950 | 151 |
| 562 | 20250515 | 092600 | 45504840 | 2950 | 2950 | 2950 | 2950 | 1 |
| 563 | 20250515 | 092500 | 45501890 | 2945 | 2945 | 2945 | 2945 | 432 |
| 564 | 20250515 | 092400 | 44229650 | 2950 | 2950 | 2950 | 2950 | 633 |
| 565 | 20250515 | 092300 | 42362300 | 2945 | 2945 | 2945 | 2945 | 480 |
| 566 | 20250515 | 092200 | 40948700 | 2945 | 2945 | 2945 | 2945 | 881 |
| 567 | 20250515 | 092100 | 38354155 | 2945 | 2945 | 2945 | 2945 | 20 |
| 568 | 20250515 | 092000 | 38295255 | 2940 | 2940 | 2940 | 2940 | 324 |
| 569 | 20250515 | 091900 | 37342695 | 2940 | 2940 | 2940 | 2940 | 1 |
| 570 | 20250515 | 091800 | 37339755 | 2940 | 2950 | 2950 | 2940 | 206 |
| 571 | 20250515 | 091700 | 36733065 | 2950 | 2950 | 2950 | 2950 | 10 |
| 572 | 20250515 | 091600 | 36703565 | 2960 | 2945 | 2960 | 2945 | 352 |
| 573 | 20250515 | 091500 | 35666580 | 2950 | 2965 | 2965 | 2950 | 3379 |
| 574 | 20250515 | 091400 | 25686550 | 2965 | 2965 | 2965 | 2965 | 100 |
| 575 | 20250515 | 091300 | 25390050 | 2970 | 2970 | 2970 | 2970 | 180 |
| 576 | 20250515 | 091200 | 24855450 | 2970 | 2975 | 2975 | 2970 | 533 |
| 577 | 20250515 | 091100 | 23269940 | 2980 | 2975 | 2980 | 2975 | 1500 |
| 578 | 20250515 | 091000 | 18802440 | 2975 | 2985 | 2990 | 2975 | 1482 |
| 579 | 20250515 | 090900 | 14386145 | 2985 | 2990 | 2990 | 2985 | 1069 |
| 580 | 20250515 | 090800 | 11193180 | 2990 | 2985 | 2990 | 2985 | 101 |
| 581 | 20250515 | 090700 | 10891195 | 2985 | 2990 | 2990 | 2985 | 101 |
| 582 | 20250515 | 090600 | 10589210 | 2975 | 2975 | 2975 | 2975 | 0 |
| 583 | 20250515 | 090500 | 10589210 | 2975 | 2995 | 2995 | 2965 | 226 |
| 584 | 20250515 | 090400 | 9917100 | 2990 | 2980 | 2990 | 2980 | 1010 |
| 585 | 20250515 | 090300 | 6901595 | 2985 | 2970 | 2985 | 2965 | 930 |
| 586 | 20250515 | 090200 | 4142770 | 2975 | 2975 | 2975 | 2975 | 165 |
| 587 | 20250515 | 090100 | 3651895 | 3015 | 3015 | 3015 | 3015 | 0 |
| 588 | 20250515 | 090000 | 3651895 | 3015 | 2990 | 3015 | 2960 | 1222 |