29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250515 | 184800 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 88412 |
| 3 | 20250515 | 184700 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 4 | 20250515 | 184600 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 5 | 20250515 | 184500 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 6 | 20250515 | 184400 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 7 | 20250515 | 184300 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 8 | 20250515 | 184200 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 9 | 20250515 | 184100 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 10 | 20250515 | 184000 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 11 | 20250515 | 183900 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 12 | 20250515 | 183800 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 13 | 20250515 | 183700 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 14 | 20250515 | 183600 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 15 | 20250515 | 183500 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 16 | 20250515 | 183400 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 17 | 20250515 | 183300 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 18 | 20250515 | 183200 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 19 | 20250515 | 183100 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 20 | 20250515 | 183000 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 21 | 20250515 | 182900 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 22 | 20250515 | 182800 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 23 | 20250515 | 182700 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 24 | 20250515 | 182600 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 25 | 20250515 | 182500 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 26 | 20250515 | 182400 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 27 | 20250515 | 182300 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 28 | 20250515 | 182200 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 29 | 20250515 | 182100 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 30 | 20250515 | 182000 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 31 | 20250515 | 181900 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 32 | 20250515 | 181800 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 88412 |
| 33 | 20250515 | 181700 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 34 | 20250515 | 181600 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 35 | 20250515 | 181500 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 36 | 20250515 | 181400 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 37 | 20250515 | 181300 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 38 | 20250515 | 181200 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 39 | 20250515 | 181100 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 40 | 20250515 | 181000 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 41 | 20250515 | 180900 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 42 | 20250515 | 180800 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 43 | 20250515 | 180700 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 44 | 20250515 | 180600 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 45 | 20250515 | 180500 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 46 | 20250515 | 180400 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 47 | 20250515 | 180300 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 48 | 20250515 | 180200 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 49 | 20250515 | 180100 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 50 | 20250515 | 180000 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 51 | 20250515 | 175900 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 52 | 20250515 | 175800 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 53 | 20250515 | 175700 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 54 | 20250515 | 175600 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 55 | 20250515 | 175500 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 56 | 20250515 | 175400 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 57 | 20250515 | 175300 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 58 | 20250515 | 175200 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 59 | 20250515 | 175100 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 60 | 20250515 | 175000 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 61 | 20250515 | 174900 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 62 | 20250515 | 174800 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 88412 |
| 63 | 20250515 | 174700 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 64 | 20250515 | 174600 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 65 | 20250515 | 174500 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 66 | 20250515 | 174400 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 67 | 20250515 | 174300 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 68 | 20250515 | 174200 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 69 | 20250515 | 174100 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 70 | 20250515 | 174000 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 71 | 20250515 | 173900 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 72 | 20250515 | 173800 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 73 | 20250515 | 173700 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 74 | 20250515 | 173600 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 75 | 20250515 | 173500 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 76 | 20250515 | 173400 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 77 | 20250515 | 173300 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 78 | 20250515 | 173200 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 79 | 20250515 | 173100 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 80 | 20250515 | 173000 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 81 | 20250515 | 172900 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 82 | 20250515 | 172800 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 83 | 20250515 | 172700 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 84 | 20250515 | 172600 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 85 | 20250515 | 172500 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 86 | 20250515 | 172400 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 87 | 20250515 | 172300 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 88 | 20250515 | 172200 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 89 | 20250515 | 172100 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 90 | 20250515 | 172000 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 91 | 20250515 | 171900 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 92 | 20250515 | 171800 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 88412 |
| 93 | 20250515 | 171700 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 94 | 20250515 | 171600 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 95 | 20250515 | 171500 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 96 | 20250515 | 171400 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 97 | 20250515 | 171300 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 98 | 20250515 | 171200 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 99 | 20250515 | 171100 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 100 | 20250515 | 171000 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 101 | 20250515 | 170900 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 102 | 20250515 | 170800 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 103 | 20250515 | 170700 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 104 | 20250515 | 170600 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 105 | 20250515 | 170500 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 106 | 20250515 | 170400 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 107 | 20250515 | 170300 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 108 | 20250515 | 170200 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 109 | 20250515 | 170100 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 110 | 20250515 | 170000 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 111 | 20250515 | 165900 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 112 | 20250515 | 165800 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 113 | 20250515 | 165700 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 114 | 20250515 | 165600 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 115 | 20250515 | 165500 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 116 | 20250515 | 165400 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 117 | 20250515 | 165300 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 118 | 20250515 | 165200 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 119 | 20250515 | 165100 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 120 | 20250515 | 165000 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 121 | 20250515 | 164900 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 122 | 20250515 | 164800 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 88412 |
| 123 | 20250515 | 164700 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 124 | 20250515 | 164600 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 125 | 20250515 | 164500 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 126 | 20250515 | 164400 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 127 | 20250515 | 164300 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 128 | 20250515 | 164200 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 129 | 20250515 | 164100 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 130 | 20250515 | 164000 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 131 | 20250515 | 163900 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 132 | 20250515 | 163800 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 133 | 20250515 | 163700 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 134 | 20250515 | 163600 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 135 | 20250515 | 163500 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 136 | 20250515 | 163400 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 137 | 20250515 | 163300 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 138 | 20250515 | 163200 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 139 | 20250515 | 163100 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 140 | 20250515 | 163000 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 141 | 20250515 | 162900 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 142 | 20250515 | 162800 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 143 | 20250515 | 162700 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 144 | 20250515 | 162600 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 145 | 20250515 | 162500 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 146 | 20250515 | 162400 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 147 | 20250515 | 162300 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 148 | 20250515 | 162200 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 149 | 20250515 | 162100 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 150 | 20250515 | 162000 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 151 | 20250515 | 161900 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 152 | 20250515 | 161800 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 88412 |
| 153 | 20250515 | 161700 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 154 | 20250515 | 161600 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 155 | 20250515 | 161500 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 156 | 20250515 | 161400 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 157 | 20250515 | 161300 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 158 | 20250515 | 161200 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 159 | 20250515 | 161100 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 160 | 20250515 | 161000 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 161 | 20250515 | 160900 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 162 | 20250515 | 160800 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 163 | 20250515 | 160700 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 164 | 20250515 | 160600 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 165 | 20250515 | 160500 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 166 | 20250515 | 160400 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 167 | 20250515 | 160300 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 168 | 20250515 | 160200 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 169 | 20250515 | 160100 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 170 | 20250515 | 160000 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 171 | 20250515 | 155900 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 172 | 20250515 | 155800 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 173 | 20250515 | 155700 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 174 | 20250515 | 155600 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 175 | 20250515 | 155500 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 176 | 20250515 | 155400 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 177 | 20250515 | 155300 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 178 | 20250515 | 155200 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 179 | 20250515 | 155100 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 180 | 20250515 | 155000 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 181 | 20250515 | 154900 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 182 | 20250515 | 154800 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 88412 |
| 183 | 20250515 | 154700 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 184 | 20250515 | 154600 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 185 | 20250515 | 154500 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 186 | 20250515 | 154400 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 187 | 20250515 | 154300 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 188 | 20250515 | 154200 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 189 | 20250515 | 154100 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 190 | 20250515 | 154000 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 191 | 20250515 | 153900 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 192 | 20250515 | 153800 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 193 | 20250515 | 153700 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 194 | 20250515 | 153600 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 195 | 20250515 | 153500 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 196 | 20250515 | 153400 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 197 | 20250515 | 153300 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 198 | 20250515 | 153200 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 199 | 20250515 | 153100 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 0 |
| 200 | 20250515 | 153000 | 1563273017 | 3440 | 3440 | 3440 | 3440 | 88412 |
| 201 | 20250515 | 152900 | 1259135737 | 3460 | 3460 | 3460 | 3460 | 0 |
| 202 | 20250515 | 152800 | 1259135737 | 3460 | 3460 | 3460 | 3460 | 0 |
| 203 | 20250515 | 152700 | 1259135737 | 3460 | 3460 | 3460 | 3460 | 0 |
| 204 | 20250515 | 152600 | 1259135737 | 3460 | 3460 | 3460 | 3460 | 0 |
| 205 | 20250515 | 152500 | 1259135737 | 3460 | 3460 | 3460 | 3460 | 0 |
| 206 | 20250515 | 152400 | 1259135737 | 3460 | 3460 | 3460 | 3460 | 0 |
| 207 | 20250515 | 152300 | 1259135737 | 3460 | 3460 | 3460 | 3460 | 0 |
| 208 | 20250515 | 152200 | 1259135737 | 3460 | 3460 | 3460 | 3460 | 0 |
| 209 | 20250515 | 152100 | 1259135737 | 3460 | 3460 | 3460 | 3460 | 0 |
| 210 | 20250515 | 152000 | 1259135737 | 3460 | 3460 | 3460 | 3460 | 0 |
| 211 | 20250515 | 151900 | 1259135737 | 3460 | 3455 | 3460 | 3455 | 6409 |
| 212 | 20250515 | 151800 | 1236982827 | 3460 | 3460 | 3460 | 3455 | 288 |
| 213 | 20250515 | 151700 | 1235986412 | 3460 | 3460 | 3460 | 3457 | 14 |
| 214 | 20250515 | 151600 | 1235937993 | 3460 | 3460 | 3460 | 3460 | 46 |
| 215 | 20250515 | 151500 | 1235778833 | 3460 | 3460 | 3460 | 3455 | 341 |
| 216 | 20250515 | 151400 | 1234600583 | 3460 | 3455 | 3460 | 3455 | 355 |
| 217 | 20250515 | 151300 | 1233374018 | 3455 | 3460 | 3460 | 3455 | 1091 |
| 218 | 20250515 | 151200 | 1229602073 | 3460 | 3460 | 3460 | 3455 | 103 |
| 219 | 20250515 | 151100 | 1229245928 | 3460 | 3460 | 3460 | 3455 | 9 |
| 220 | 20250515 | 151000 | 1229214798 | 3460 | 3460 | 3460 | 3455 | 19 |
| 221 | 20250515 | 150900 | 1229149063 | 3460 | 3460 | 3460 | 3455 | 11 |
| 222 | 20250515 | 150800 | 1229111008 | 3455 | 3460 | 3460 | 3455 | 185 |
| 223 | 20250515 | 150700 | 1228471778 | 3460 | 3460 | 3460 | 3455 | 819 |
| 224 | 20250515 | 150600 | 1225640688 | 3460 | 3460 | 3460 | 3455 | 278 |
| 225 | 20250515 | 150500 | 1224678813 | 3460 | 3460 | 3465 | 3455 | 5885 |
| 226 | 20250515 | 150400 | 1204318673 | 3465 | 3465 | 3465 | 3460 | 19 |
| 227 | 20250515 | 150300 | 1204252843 | 3460 | 3465 | 3465 | 3460 | 614 |
| 228 | 20250515 | 150200 | 1202128368 | 3465 | 3465 | 3465 | 3460 | 67 |
| 229 | 20250515 | 150100 | 1201896223 | 3465 | 3465 | 3465 | 3460 | 51 |
| 230 | 20250515 | 150000 | 1201719653 | 3465 | 3465 | 3465 | 3460 | 29 |
| 231 | 20250515 | 145900 | 1201619183 | 3460 | 3460 | 3460 | 3460 | 427 |
| 232 | 20250515 | 145800 | 1200141763 | 3465 | 3460 | 3465 | 3460 | 32 |
| 233 | 20250515 | 145700 | 1200031038 | 3460 | 3460 | 3465 | 3460 | 11 |
| 234 | 20250515 | 145600 | 1199992953 | 3460 | 3460 | 3465 | 3460 | 2326 |
| 235 | 20250515 | 145500 | 1191943043 | 3460 | 3465 | 3470 | 3460 | 428 |
| 236 | 20250515 | 145400 | 1190459978 | 3465 | 3465 | 3465 | 3465 | 112 |
| 237 | 20250515 | 145300 | 1190071898 | 3465 | 3465 | 3465 | 3465 | 1094 |
| 238 | 20250515 | 145200 | 1186281188 | 3465 | 3465 | 3465 | 3465 | 703 |
| 239 | 20250515 | 145100 | 1183845293 | 3465 | 3465 | 3470 | 3465 | 27 |
| 240 | 20250515 | 145000 | 1183751628 | 3465 | 3470 | 3470 | 3465 | 5 |
| 241 | 20250515 | 144900 | 1183734293 | 3470 | 3465 | 3470 | 3465 | 83 |
| 242 | 20250515 | 144800 | 1183446693 | 3465 | 3465 | 3470 | 3465 | 3240 |
| 243 | 20250515 | 144700 | 1172219568 | 3470 | 3465 | 3470 | 3465 | 472 |
| 244 | 20250515 | 144600 | 1170583983 | 3465 | 3470 | 3470 | 3465 | 12 |
| 245 | 20250515 | 144500 | 1170542348 | 3465 | 3467 | 3467 | 3465 | 451 |
| 246 | 20250515 | 144400 | 1168979623 | 3465 | 3465 | 3465 | 3465 | 851 |
| 247 | 20250515 | 144300 | 1166030908 | 3465 | 3465 | 3465 | 3465 | 4 |
| 248 | 20250515 | 144200 | 1166017048 | 3465 | 3470 | 3470 | 3465 | 466 |
| 249 | 20250515 | 144100 | 1164402298 | 3470 | 3465 | 3470 | 3465 | 11 |
| 250 | 20250515 | 144000 | 1164364143 | 3465 | 3465 | 3470 | 3465 | 559 |
| 251 | 20250515 | 143900 | 1162427183 | 3465 | 3465 | 3465 | 3465 | 290 |
| 252 | 20250515 | 143800 | 1161422333 | 3470 | 3465 | 3470 | 3465 | 7 |
| 253 | 20250515 | 143700 | 1161398063 | 3465 | 3465 | 3465 | 3465 | 454 |
| 254 | 20250515 | 143600 | 1159824953 | 3470 | 3465 | 3470 | 3465 | 682 |
| 255 | 20250515 | 143500 | 1157461768 | 3470 | 3465 | 3470 | 3465 | 1582 |
| 256 | 20250515 | 143400 | 1151972908 | 3465 | 3465 | 3470 | 3465 | 1086 |
| 257 | 20250515 | 143300 | 1148207368 | 3470 | 3470 | 3470 | 3465 | 178 |
| 258 | 20250515 | 143200 | 1147589723 | 3465 | 3465 | 3465 | 3465 | 453 |
| 259 | 20250515 | 143100 | 1146020078 | 3465 | 3465 | 3470 | 3465 | 6 |
| 260 | 20250515 | 143000 | 1145999278 | 3465 | 3470 | 3470 | 3465 | 94 |
| 261 | 20250515 | 142900 | 1145673113 | 3465 | 3465 | 3470 | 3465 | 1212 |
| 262 | 20250515 | 142800 | 1141472653 | 3465 | 3470 | 3470 | 3465 | 308 |
| 263 | 20250515 | 142700 | 1140403913 | 3465 | 3470 | 3470 | 3465 | 718 |
| 264 | 20250515 | 142600 | 1137915693 | 3465 | 3465 | 3470 | 3465 | 9 |
| 265 | 20250515 | 142500 | 1137884483 | 3470 | 3470 | 3470 | 3465 | 25 |
| 266 | 20250515 | 142400 | 1137797753 | 3470 | 3470 | 3470 | 3465 | 460 |
| 267 | 20250515 | 142300 | 1136203808 | 3465 | 3465 | 3470 | 3465 | 820 |
| 268 | 20250515 | 142200 | 1133361473 | 3470 | 3470 | 3470 | 3465 | 211 |
| 269 | 20250515 | 142100 | 1132629313 | 3465 | 3470 | 3470 | 3465 | 1509 |
| 270 | 20250515 | 142000 | 1127395338 | 3470 | 3470 | 3470 | 3465 | 1715 |
| 271 | 20250515 | 141900 | 1121444298 | 3470 | 3465 | 3470 | 3465 | 830 |
| 272 | 20250515 | 141800 | 1118568123 | 3470 | 3465 | 3470 | 3465 | 363 |
| 273 | 20250515 | 141700 | 1117308518 | 3470 | 3470 | 3470 | 3465 | 3472 |
| 274 | 20250515 | 141600 | 1105264628 | 3465 | 3470 | 3470 | 3465 | 517 |
| 275 | 20250515 | 141500 | 1103472888 | 3465 | 3470 | 3470 | 3465 | 12 |
| 276 | 20250515 | 141400 | 1103431263 | 3465 | 3465 | 3470 | 3465 | 761 |
| 277 | 20250515 | 141300 | 1100794193 | 3470 | 3467 | 3470 | 3465 | 233 |
| 278 | 20250515 | 141200 | 1099986609 | 3470 | 3465 | 3470 | 3465 | 74 |
| 279 | 20250515 | 141100 | 1099729844 | 3465 | 3470 | 3470 | 3465 | 461 |
| 280 | 20250515 | 141000 | 1098132429 | 3465 | 3465 | 3470 | 3465 | 9 |
| 281 | 20250515 | 140900 | 1098101209 | 3465 | 3470 | 3470 | 3465 | 41 |
| 282 | 20250515 | 140800 | 1097958969 | 3465 | 3465 | 3470 | 3465 | 1021 |
| 283 | 20250515 | 140700 | 1094420469 | 3465 | 3470 | 3470 | 3465 | 11 |
| 284 | 20250515 | 140600 | 1094382314 | 3465 | 3465 | 3470 | 3465 | 457 |
| 285 | 20250515 | 140500 | 1092798784 | 3470 | 3470 | 3470 | 3465 | 99 |
| 286 | 20250515 | 140400 | 1092455259 | 3470 | 3465 | 3470 | 3465 | 1182 |
| 287 | 20250515 | 140300 | 1088355164 | 3470 | 3470 | 3470 | 3465 | 459 |
| 288 | 20250515 | 140200 | 1086764694 | 3470 | 3465 | 3470 | 3465 | 29 |
| 289 | 20250515 | 140100 | 1086664079 | 3470 | 3465 | 3470 | 3465 | 461 |
| 290 | 20250515 | 140000 | 1085066669 | 3465 | 3470 | 3470 | 3465 | 17 |
| 291 | 20250515 | 135900 | 1085007699 | 3465 | 3465 | 3470 | 3465 | 187 |
| 292 | 20250515 | 135800 | 1084359503 | 3470 | 3470 | 3470 | 3465 | 1773 |
| 293 | 20250515 | 135700 | 1078215102 | 3465 | 3470 | 3470 | 3465 | 11 |
| 294 | 20250515 | 135600 | 1078176952 | 3465 | 3470 | 3470 | 3465 | 10 |
| 295 | 20250515 | 135500 | 1078142267 | 3465 | 3470 | 3470 | 3465 | 477 |
| 296 | 20250515 | 135400 | 1076489332 | 3465 | 3465 | 3470 | 3465 | 561 |
| 297 | 20250515 | 135300 | 1074544427 | 3470 | 3470 | 3470 | 3465 | 719 |
| 298 | 20250515 | 135200 | 1072051747 | 3470 | 3470 | 3470 | 3465 | 111 |
| 299 | 20250515 | 135100 | 1071666582 | 3465 | 3465 | 3470 | 3465 | 1096 |
| 300 | 20250515 | 135000 | 1067865497 | 3470 | 3465 | 3470 | 3465 | 458 |
| 301 | 20250515 | 134900 | 1066278492 | 3470 | 3470 | 3470 | 3465 | 8437 |
| 302 | 20250515 | 134800 | 1037020297 | 3470 | 3475 | 3475 | 3470 | 735 |
| 303 | 20250515 | 134700 | 1034469527 | 3470 | 3475 | 3475 | 3470 | 10 |
| 304 | 20250515 | 134600 | 1034434782 | 3470 | 3470 | 3475 | 3470 | 211 |
| 305 | 20250515 | 134500 | 1033701567 | 3470 | 3475 | 3480 | 3470 | 1316 |
| 306 | 20250515 | 134400 | 1029129037 | 3477 | 3480 | 3480 | 3477 | 49 |
| 307 | 20250515 | 134300 | 1028958526 | 3475 | 3480 | 3480 | 3475 | 941 |
| 308 | 20250515 | 134200 | 1025688506 | 3480 | 3475 | 3480 | 3475 | 504 |
| 309 | 20250515 | 134100 | 1023936891 | 3475 | 3480 | 3480 | 3475 | 8 |
| 310 | 20250515 | 134000 | 1023909056 | 3480 | 3480 | 3480 | 3475 | 460 |
| 311 | 20250515 | 133900 | 1022310511 | 3480 | 3475 | 3480 | 3475 | 14 |
| 312 | 20250515 | 133800 | 1022261796 | 3480 | 3475 | 3480 | 3470 | 2851 |
| 313 | 20250515 | 133700 | 1012354141 | 3475 | 3475 | 3475 | 3470 | 510 |
| 314 | 20250515 | 133600 | 1010584151 | 3475 | 3475 | 3475 | 3475 | 108 |
| 315 | 20250515 | 133500 | 1010208851 | 3475 | 3475 | 3475 | 3470 | 497 |
| 316 | 20250515 | 133400 | 1008482106 | 3475 | 3475 | 3480 | 3475 | 408 |
| 317 | 20250515 | 133300 | 1007064271 | 3475 | 3475 | 3475 | 3475 | 26 |
| 318 | 20250515 | 133200 | 1006973921 | 3475 | 3480 | 3480 | 3475 | 1158 |
| 319 | 20250515 | 133100 | 1002949841 | 3480 | 3480 | 3480 | 3475 | 92 |
| 320 | 20250515 | 133000 | 1002629706 | 3480 | 3480 | 3480 | 3480 | 14 |
| 321 | 20250515 | 132900 | 1002580986 | 3475 | 3480 | 3480 | 3475 | 1078 |
| 322 | 20250515 | 132800 | 998831806 | 3475 | 3480 | 3480 | 3475 | 15 |
| 323 | 20250515 | 132700 | 998779616 | 3480 | 3480 | 3480 | 3475 | 480 |
| 324 | 20250515 | 132600 | 997111531 | 3480 | 3480 | 3480 | 3480 | 7 |
| 325 | 20250515 | 132500 | 997087171 | 3480 | 3480 | 3480 | 3480 | 33 |
| 326 | 20250515 | 132400 | 996972331 | 3480 | 3480 | 3480 | 3475 | 540 |
| 327 | 20250515 | 132300 | 995095381 | 3480 | 3480 | 3480 | 3480 | 34 |
| 328 | 20250515 | 132200 | 994977061 | 3480 | 3480 | 3480 | 3475 | 1804 |
| 329 | 20250515 | 132100 | 988701386 | 3480 | 3475 | 3480 | 3475 | 66 |
| 330 | 20250515 | 132000 | 988471711 | 3480 | 3475 | 3480 | 3475 | 12 |
| 331 | 20250515 | 131900 | 988430001 | 3480 | 3475 | 3480 | 3470 | 5478 |
| 332 | 20250515 | 131800 | 969395803 | 3475 | 3475 | 3475 | 3475 | 49 |
| 333 | 20250515 | 131700 | 969225528 | 3472 | 3472 | 3472 | 3472 | 2 |
| 334 | 20250515 | 131600 | 969218584 | 3470 | 3475 | 3475 | 3470 | 3905 |
| 335 | 20250515 | 131500 | 955651359 | 3475 | 3475 | 3475 | 3475 | 53 |
| 336 | 20250515 | 131400 | 955467184 | 3475 | 3475 | 3475 | 3470 | 479 |
| 337 | 20250515 | 131300 | 953804869 | 3475 | 3475 | 3475 | 3475 | 1 |
| 338 | 20250515 | 131200 | 953801394 | 3475 | 3475 | 3475 | 3475 | 83 |
| 339 | 20250515 | 131100 | 953512969 | 3475 | 3475 | 3475 | 3470 | 465 |
| 340 | 20250515 | 131000 | 951899279 | 3475 | 3475 | 3475 | 3475 | 22 |
| 341 | 20250515 | 130900 | 951822829 | 3470 | 3475 | 3480 | 3470 | 1184 |
| 342 | 20250515 | 130800 | 947710284 | 3480 | 3480 | 3480 | 3475 | 730 |
| 343 | 20250515 | 130700 | 945173524 | 3475 | 3475 | 3480 | 3475 | 3098 |
| 344 | 20250515 | 130600 | 934407609 | 3470 | 3475 | 3475 | 3470 | 500 |
| 345 | 20250515 | 130500 | 932672359 | 3475 | 3475 | 3475 | 3475 | 1080 |
| 346 | 20250515 | 130400 | 928919359 | 3475 | 3480 | 3480 | 3470 | 2308 |
| 347 | 20250515 | 130300 | 920900298 | 3480 | 3485 | 3485 | 3475 | 3611 |
| 348 | 20250515 | 130200 | 908336163 | 3485 | 3485 | 3485 | 3485 | 1 |
| 349 | 20250515 | 130100 | 908332678 | 3480 | 3485 | 3485 | 3480 | 451 |
| 350 | 20250515 | 130000 | 906763193 | 3485 | 3485 | 3485 | 3485 | 1573 |
| 351 | 20250515 | 125900 | 901281288 | 3480 | 3480 | 3480 | 3480 | 20 |
| 352 | 20250515 | 125800 | 901211688 | 3485 | 3485 | 3485 | 3480 | 1269 |
| 353 | 20250515 | 125700 | 896791462 | 3485 | 3485 | 3485 | 3485 | 470 |
| 354 | 20250515 | 125600 | 895153512 | 3485 | 3480 | 3485 | 3480 | 779 |
| 355 | 20250515 | 125500 | 892440947 | 3485 | 3485 | 3485 | 3485 | 252 |
| 356 | 20250515 | 125400 | 891562727 | 3480 | 3485 | 3485 | 3480 | 6 |
| 357 | 20250515 | 125300 | 891541822 | 3485 | 3480 | 3485 | 3480 | 1109 |
| 358 | 20250515 | 125200 | 887680502 | 3485 | 3485 | 3485 | 3485 | 315 |
| 359 | 20250515 | 125100 | 886582727 | 3480 | 3485 | 3485 | 3480 | 1982 |
| 360 | 20250515 | 125000 | 879675987 | 3485 | 3485 | 3485 | 3480 | 764 |
| 361 | 20250515 | 124900 | 877015700 | 3485 | 3485 | 3485 | 3480 | 485 |
| 362 | 20250515 | 124800 | 875326625 | 3485 | 3480 | 3485 | 3480 | 757 |
| 363 | 20250515 | 124700 | 872690730 | 3485 | 3485 | 3485 | 3485 | 371 |
| 364 | 20250515 | 124600 | 871397795 | 3490 | 3490 | 3490 | 3490 | 265 |
| 365 | 20250515 | 124500 | 870472945 | 3490 | 3490 | 3490 | 3480 | 736 |
| 366 | 20250515 | 124400 | 867908795 | 3485 | 3490 | 3490 | 3485 | 259 |
| 367 | 20250515 | 124300 | 867004965 | 3485 | 3490 | 3490 | 3485 | 980 |
| 368 | 20250515 | 124200 | 863589445 | 3490 | 3490 | 3490 | 3490 | 243 |
| 369 | 20250515 | 124100 | 862741375 | 3490 | 3490 | 3490 | 3490 | 242 |
| 370 | 20250515 | 124000 | 861896795 | 3490 | 3485 | 3490 | 3485 | 691 |
| 371 | 20250515 | 123900 | 859487450 | 3490 | 3490 | 3490 | 3490 | 245 |
| 372 | 20250515 | 123800 | 858632400 | 3490 | 3490 | 3490 | 3490 | 309 |
| 373 | 20250515 | 123700 | 857553990 | 3485 | 3485 | 3485 | 3485 | 450 |
| 374 | 20250515 | 123600 | 855985740 | 3485 | 3490 | 3490 | 3485 | 248 |
| 375 | 20250515 | 123500 | 855120245 | 3485 | 3485 | 3490 | 3480 | 706 |
| 376 | 20250515 | 123400 | 852659240 | 3485 | 3485 | 3485 | 3485 | 276 |
| 377 | 20250515 | 123300 | 851697380 | 3495 | 3485 | 3495 | 3485 | 396 |
| 378 | 20250515 | 123200 | 850314050 | 3485 | 3490 | 3505 | 3485 | 805 |
| 379 | 20250515 | 123100 | 847506585 | 3490 | 3490 | 3490 | 3490 | 40 |
| 380 | 20250515 | 123000 | 847366985 | 3490 | 3485 | 3490 | 3485 | 776 |
| 381 | 20250515 | 122900 | 844661200 | 3490 | 3485 | 3490 | 3485 | 652 |
| 382 | 20250515 | 122800 | 842387765 | 3485 | 3485 | 3485 | 3485 | 354 |
| 383 | 20250515 | 122700 | 841154075 | 3490 | 3485 | 3490 | 3485 | 2702 |
| 384 | 20250515 | 122600 | 831737050 | 3490 | 3485 | 3490 | 3485 | 1067 |
| 385 | 20250515 | 122500 | 828018140 | 3490 | 3490 | 3490 | 3490 | 243 |
| 386 | 20250515 | 122400 | 827170070 | 3485 | 3490 | 3490 | 3485 | 692 |
| 387 | 20250515 | 122300 | 824757240 | 3490 | 3490 | 3490 | 3490 | 243 |
| 388 | 20250515 | 122200 | 823909170 | 3485 | 3485 | 3490 | 3480 | 1202 |
| 389 | 20250515 | 122100 | 819720650 | 3485 | 3485 | 3485 | 3485 | 1103 |
| 390 | 20250515 | 122000 | 815876695 | 3485 | 3485 | 3485 | 3485 | 31 |
| 391 | 20250515 | 121900 | 815768660 | 3485 | 3485 | 3490 | 3485 | 1115 |
| 392 | 20250515 | 121800 | 811881360 | 3490 | 3490 | 3490 | 3490 | 243 |
| 393 | 20250515 | 121700 | 811033290 | 3490 | 3490 | 3490 | 3490 | 243 |
| 394 | 20250515 | 121600 | 810185220 | 3485 | 3495 | 3495 | 3485 | 691 |
| 395 | 20250515 | 121500 | 807774665 | 3490 | 3490 | 3490 | 3490 | 202 |
| 396 | 20250515 | 121400 | 807069685 | 3490 | 3495 | 3495 | 3485 | 4193 |
| 397 | 20250515 | 121300 | 792448760 | 3495 | 3490 | 3495 | 3490 | 279 |
| 398 | 20250515 | 121200 | 791473840 | 3495 | 3495 | 3495 | 3490 | 254 |
| 399 | 20250515 | 121100 | 790586160 | 3485 | 3490 | 3495 | 3485 | 1301 |
| 400 | 20250515 | 121000 | 786043880 | 3490 | 3495 | 3495 | 3490 | 1405 |
| 401 | 20250515 | 120900 | 781139215 | 3490 | 3495 | 3495 | 3490 | 754 |
| 402 | 20250515 | 120800 | 778506245 | 3500 | 3495 | 3500 | 3495 | 2168 |
| 403 | 20250515 | 120700 | 770928760 | 3500 | 3495 | 3500 | 3495 | 858 |
| 404 | 20250515 | 120600 | 767928510 | 3495 | 3495 | 3500 | 3490 | 852 |
| 405 | 20250515 | 120500 | 764950450 | 3495 | 3495 | 3495 | 3495 | 171 |
| 406 | 20250515 | 120400 | 764352805 | 3495 | 3495 | 3495 | 3495 | 296 |
| 407 | 20250515 | 120300 | 763318285 | 3495 | 3495 | 3505 | 3495 | 708 |
| 408 | 20250515 | 120200 | 760843805 | 3505 | 3505 | 3505 | 3505 | 242 |
| 409 | 20250515 | 120100 | 759995595 | 3505 | 3505 | 3505 | 3495 | 765 |
| 410 | 20250515 | 120000 | 757318770 | 3495 | 3500 | 3505 | 3495 | 281 |
| 411 | 20250515 | 115900 | 756335455 | 3510 | 3500 | 3510 | 3500 | 345 |
| 412 | 20250515 | 115800 | 755127435 | 3495 | 3500 | 3500 | 3495 | 691 |
| 413 | 20250515 | 115700 | 752711180 | 3495 | 3495 | 3495 | 3495 | 0 |
| 414 | 20250515 | 115600 | 752711180 | 3495 | 3495 | 3495 | 3490 | 703 |
| 415 | 20250515 | 115500 | 750255380 | 3500 | 3500 | 3500 | 3500 | 243 |
| 416 | 20250515 | 115400 | 749404880 | 3495 | 3495 | 3495 | 3495 | 1448 |
| 417 | 20250515 | 115300 | 744344120 | 3490 | 3495 | 3495 | 3490 | 703 |
| 418 | 20250515 | 115200 | 741889385 | 3495 | 3500 | 3500 | 3490 | 4369 |
| 419 | 20250515 | 115100 | 726603465 | 3500 | 3505 | 3505 | 3495 | 4265 |
| 420 | 20250515 | 115000 | 711683105 | 3505 | 3500 | 3505 | 3500 | 8936 |
| 421 | 20250515 | 114900 | 680400170 | 3500 | 3505 | 3505 | 3500 | 608 |
| 422 | 20250515 | 114800 | 678270360 | 3505 | 3500 | 3505 | 3500 | 3205 |
| 423 | 20250515 | 114700 | 667050705 | 3500 | 3505 | 3505 | 3500 | 7223 |
| 424 | 20250515 | 114600 | 641768955 | 3505 | 3505 | 3505 | 3505 | 391 |
| 425 | 20250515 | 114500 | 640398500 | 3505 | 3505 | 3505 | 3500 | 747 |
| 426 | 20250515 | 114400 | 637782510 | 3505 | 3500 | 3505 | 3500 | 296 |
| 427 | 20250515 | 114300 | 636745300 | 3505 | 3500 | 3505 | 3500 | 693 |
| 428 | 20250515 | 114200 | 634318585 | 3500 | 3505 | 3505 | 3500 | 655 |
| 429 | 20250515 | 114100 | 632024560 | 3500 | 3505 | 3505 | 3500 | 307 |
| 430 | 20250515 | 114000 | 630948850 | 3505 | 3505 | 3505 | 3500 | 1129 |
| 431 | 20250515 | 113900 | 626994205 | 3505 | 3505 | 3505 | 3500 | 1429 |
| 432 | 20250515 | 113800 | 621990555 | 3505 | 3505 | 3505 | 3505 | 242 |
| 433 | 20250515 | 113700 | 621142345 | 3500 | 3505 | 3505 | 3500 | 700 |
| 434 | 20250515 | 113600 | 618691095 | 3505 | 3500 | 3505 | 3500 | 299 |
| 435 | 20250515 | 113500 | 617644590 | 3505 | 3500 | 3505 | 3500 | 2034 |
| 436 | 20250515 | 113400 | 610525285 | 3500 | 3500 | 3500 | 3495 | 837 |
| 437 | 20250515 | 113300 | 607596785 | 3505 | 3505 | 3505 | 3505 | 0 |
| 438 | 20250515 | 113200 | 607596785 | 3505 | 3495 | 3505 | 3495 | 815 |
| 439 | 20250515 | 113100 | 604745200 | 3505 | 3505 | 3505 | 3505 | 322 |
| 440 | 20250515 | 113000 | 603616590 | 3495 | 3500 | 3505 | 3495 | 1391 |
| 441 | 20250515 | 112900 | 598750135 | 3500 | 3495 | 3500 | 3495 | 292 |
| 442 | 20250515 | 112800 | 597728385 | 3500 | 3500 | 3500 | 3500 | 530 |
| 443 | 20250515 | 112700 | 595873385 | 3500 | 3500 | 3500 | 3495 | 3027 |
| 444 | 20250515 | 112600 | 585281130 | 3500 | 3500 | 3500 | 3500 | 242 |
| 445 | 20250515 | 112500 | 584434130 | 3500 | 3495 | 3500 | 3495 | 352 |
| 446 | 20250515 | 112400 | 583202380 | 3495 | 3500 | 3500 | 3495 | 692 |
| 447 | 20250515 | 112300 | 580782630 | 3500 | 3500 | 3500 | 3500 | 242 |
| 448 | 20250515 | 112200 | 579935630 | 3495 | 3500 | 3500 | 3495 | 692 |
| 449 | 20250515 | 112100 | 577515875 | 3495 | 3495 | 3495 | 3495 | 50 |
| 450 | 20250515 | 112000 | 577341125 | 3500 | 3500 | 3500 | 3500 | 243 |
| 451 | 20250515 | 111900 | 576490625 | 3495 | 3500 | 3500 | 3495 | 699 |
| 452 | 20250515 | 111800 | 574046380 | 3500 | 3500 | 3500 | 3500 | 242 |
| 453 | 20250515 | 111700 | 573199380 | 3495 | 3500 | 3500 | 3495 | 1054 |
| 454 | 20250515 | 111600 | 569510880 | 3505 | 3505 | 3505 | 3505 | 243 |
| 455 | 20250515 | 111500 | 568659165 | 3500 | 3505 | 3505 | 3500 | 22 |
| 456 | 20250515 | 111400 | 568582155 | 3505 | 3505 | 3505 | 3495 | 701 |
| 457 | 20250515 | 111300 | 566127425 | 3505 | 3505 | 3505 | 3505 | 258 |
| 458 | 20250515 | 111200 | 565223135 | 3500 | 3500 | 3505 | 3495 | 783 |
| 459 | 20250515 | 111100 | 562483575 | 3500 | 3505 | 3505 | 3500 | 497 |
| 460 | 20250515 | 111000 | 560742865 | 3505 | 3505 | 3505 | 3505 | 247 |
| 461 | 20250515 | 110900 | 559877130 | 3500 | 3500 | 3500 | 3500 | 588 |
| 462 | 20250515 | 110800 | 557819130 | 3500 | 3505 | 3505 | 3500 | 243 |
| 463 | 20250515 | 110700 | 556967420 | 3500 | 3505 | 3505 | 3500 | 462 |
| 464 | 20250515 | 110600 | 555349205 | 3500 | 3500 | 3505 | 3500 | 703 |
| 465 | 20250515 | 110500 | 552887490 | 3505 | 3500 | 3505 | 3500 | 343 |
| 466 | 20250515 | 110400 | 551685280 | 3500 | 3495 | 3505 | 3495 | 1130 |
| 467 | 20250515 | 110300 | 547732425 | 3500 | 3500 | 3500 | 3500 | 209 |
| 468 | 20250515 | 110200 | 547000925 | 3500 | 3500 | 3500 | 3495 | 535 |
| 469 | 20250515 | 110100 | 545129885 | 3505 | 3500 | 3505 | 3495 | 825 |
| 470 | 20250515 | 110000 | 542243425 | 3500 | 3495 | 3505 | 3495 | 273 |
| 471 | 20250515 | 105900 | 541286730 | 3505 | 3495 | 3505 | 3495 | 336 |
| 472 | 20250515 | 105800 | 540109990 | 3495 | 3505 | 3505 | 3495 | 625 |
| 473 | 20250515 | 105700 | 537921280 | 3500 | 3500 | 3500 | 3500 | 1031 |
| 474 | 20250515 | 105600 | 534312780 | 3500 | 3500 | 3505 | 3500 | 1135 |
| 475 | 20250515 | 105500 | 530339070 | 3500 | 3505 | 3505 | 3500 | 1639 |
| 476 | 20250515 | 105400 | 524598255 | 3505 | 3515 | 3515 | 3505 | 5484 |
| 477 | 20250515 | 105300 | 505349515 | 3515 | 3515 | 3520 | 3510 | 751 |
| 478 | 20250515 | 105200 | 502709880 | 3515 | 3510 | 3515 | 3510 | 165 |
| 479 | 20250515 | 105100 | 502129950 | 3515 | 3510 | 3515 | 3510 | 477 |
| 480 | 20250515 | 105000 | 500455675 | 3520 | 3520 | 3525 | 3510 | 6198 |
| 481 | 20250515 | 104900 | 478644595 | 3520 | 3520 | 3525 | 3520 | 301 |
| 482 | 20250515 | 104800 | 477583770 | 3520 | 3520 | 3525 | 3520 | 878 |
| 483 | 20250515 | 104700 | 474491995 | 3520 | 3525 | 3525 | 3520 | 3880 |
| 484 | 20250515 | 104600 | 460815150 | 3520 | 3525 | 3525 | 3520 | 364 |
| 485 | 20250515 | 104500 | 459532655 | 3520 | 3520 | 3520 | 3520 | 490 |
| 486 | 20250515 | 104400 | 457807855 | 3525 | 3520 | 3525 | 3520 | 844 |
| 487 | 20250515 | 104300 | 454835760 | 3520 | 3525 | 3525 | 3520 | 1055 |
| 488 | 20250515 | 104200 | 451119295 | 3525 | 3525 | 3525 | 3525 | 1354 |
| 489 | 20250515 | 104100 | 446346445 | 3525 | 3525 | 3535 | 3525 | 278 |
| 490 | 20250515 | 104000 | 445364075 | 3535 | 3530 | 3535 | 3525 | 1061 |
| 491 | 20250515 | 103900 | 441619595 | 3525 | 3530 | 3530 | 3525 | 363 |
| 492 | 20250515 | 103800 | 440338360 | 3530 | 3530 | 3530 | 3525 | 480 |
| 493 | 20250515 | 103700 | 438644695 | 3530 | 3530 | 3540 | 3530 | 440 |
| 494 | 20250515 | 103600 | 437089470 | 3535 | 3530 | 3540 | 3530 | 335 |
| 495 | 20250515 | 103500 | 435905310 | 3530 | 3530 | 3535 | 3530 | 723 |
| 496 | 20250515 | 103400 | 433351910 | 3530 | 3530 | 3535 | 3530 | 284 |
| 497 | 20250515 | 103300 | 432348170 | 3535 | 3535 | 3535 | 3530 | 129 |
| 498 | 20250515 | 103200 | 431892245 | 3535 | 3530 | 3535 | 3530 | 814 |
| 499 | 20250515 | 103100 | 429014845 | 3530 | 3530 | 3535 | 3530 | 546 |
| 500 | 20250515 | 103000 | 427086250 | 3530 | 3530 | 3530 | 3525 | 493 |
| 501 | 20250515 | 102900 | 425345990 | 3530 | 3530 | 3540 | 3530 | 325 |
| 502 | 20250515 | 102800 | 424196890 | 3530 | 3535 | 3540 | 3530 | 286 |
| 503 | 20250515 | 102700 | 423184610 | 3530 | 3530 | 3530 | 3530 | 240 |
| 504 | 20250515 | 102600 | 422337410 | 3540 | 3540 | 3540 | 3540 | 504 |
| 505 | 20250515 | 102500 | 420553250 | 3540 | 3540 | 3540 | 3540 | 243 |
| 506 | 20250515 | 102400 | 419693030 | 3540 | 3530 | 3540 | 3530 | 876 |
| 507 | 20250515 | 102300 | 416600090 | 3530 | 3540 | 3540 | 3530 | 350 |
| 508 | 20250515 | 102200 | 415361330 | 3540 | 3540 | 3540 | 3540 | 252 |
| 509 | 20250515 | 102100 | 414469250 | 3540 | 3540 | 3540 | 3540 | 5 |
| 510 | 20250515 | 102000 | 414451550 | 3540 | 3535 | 3540 | 3530 | 554 |
| 511 | 20250515 | 101900 | 412493450 | 3545 | 3545 | 3545 | 3545 | 250 |
| 512 | 20250515 | 101800 | 411607200 | 3545 | 3530 | 3545 | 3530 | 863 |
| 513 | 20250515 | 101700 | 408557150 | 3535 | 3545 | 3545 | 3535 | 561 |
| 514 | 20250515 | 101600 | 406571505 | 3545 | 3545 | 3545 | 3540 | 3480 |
| 515 | 20250515 | 101500 | 394248590 | 3545 | 3540 | 3545 | 3540 | 14 |
| 516 | 20250515 | 101400 | 394199010 | 3540 | 3540 | 3540 | 3540 | 693 |
| 517 | 20250515 | 101300 | 391745790 | 3540 | 3540 | 3545 | 3540 | 593 |
| 518 | 20250515 | 101200 | 389645360 | 3540 | 3545 | 3545 | 3530 | 2072 |
| 519 | 20250515 | 101100 | 382311135 | 3545 | 3540 | 3545 | 3540 | 654 |
| 520 | 20250515 | 101000 | 379995630 | 3540 | 3540 | 3540 | 3540 | 415 |
| 521 | 20250515 | 100900 | 378526530 | 3540 | 3535 | 3540 | 3535 | 72 |
| 522 | 20250515 | 100800 | 378271975 | 3535 | 3540 | 3540 | 3535 | 246 |
| 523 | 20250515 | 100700 | 377402350 | 3540 | 3540 | 3540 | 3540 | 246 |
| 524 | 20250515 | 100600 | 376531510 | 3540 | 3540 | 3540 | 3525 | 364 |
| 525 | 20250515 | 100500 | 375244750 | 3540 | 3540 | 3540 | 3540 | 243 |
| 526 | 20250515 | 100400 | 374384530 | 3540 | 3525 | 3540 | 3520 | 596 |
| 527 | 20250515 | 100300 | 372282905 | 3535 | 3540 | 3540 | 3515 | 1508 |
| 528 | 20250515 | 100200 | 366966490 | 3535 | 3530 | 3535 | 3520 | 2479 |
| 529 | 20250515 | 100100 | 358227710 | 3540 | 3540 | 3540 | 3515 | 578 |
| 530 | 20250515 | 100000 | 356181615 | 3515 | 3520 | 3535 | 3515 | 704 |
| 531 | 20250515 | 095900 | 353701005 | 3520 | 3535 | 3535 | 3520 | 775 |
| 532 | 20250515 | 095800 | 350969375 | 3520 | 3535 | 3535 | 3520 | 367 |
| 533 | 20250515 | 095700 | 349672405 | 3530 | 3530 | 3530 | 3530 | 3 |
| 534 | 20250515 | 095600 | 349661815 | 3520 | 3525 | 3530 | 3520 | 2652 |
| 535 | 20250515 | 095500 | 340309615 | 3525 | 3525 | 3525 | 3525 | 281 |
| 536 | 20250515 | 095400 | 339319090 | 3525 | 3515 | 3525 | 3515 | 349 |
| 537 | 20250515 | 095300 | 338088970 | 3520 | 3525 | 3530 | 3520 | 276 |
| 538 | 20250515 | 095200 | 337116125 | 3525 | 3535 | 3540 | 3520 | 3008 |
| 539 | 20250515 | 095100 | 326511195 | 3530 | 3535 | 3535 | 3530 | 21 |
| 540 | 20250515 | 095000 | 326436980 | 3530 | 3535 | 3535 | 3525 | 82 |
| 541 | 20250515 | 094900 | 326147575 | 3525 | 3525 | 3530 | 3525 | 890 |
| 542 | 20250515 | 094800 | 323009115 | 3525 | 3525 | 3535 | 3520 | 2705 |
| 543 | 20250515 | 094700 | 313459580 | 3530 | 3525 | 3535 | 3515 | 3249 |
| 544 | 20250515 | 094600 | 301998535 | 3525 | 3525 | 3530 | 3525 | 247 |
| 545 | 20250515 | 094500 | 301126650 | 3525 | 3530 | 3530 | 3525 | 1333 |
| 546 | 20250515 | 094400 | 296421990 | 3530 | 3525 | 3540 | 3525 | 1570 |
| 547 | 20250515 | 094300 | 290870110 | 3525 | 3525 | 3530 | 3525 | 255 |
| 548 | 20250515 | 094200 | 289969985 | 3530 | 3530 | 3530 | 3525 | 313 |
| 549 | 20250515 | 094100 | 288865115 | 3525 | 3520 | 3530 | 3520 | 271 |
| 550 | 20250515 | 094000 | 287909720 | 3525 | 3525 | 3525 | 3510 | 1700 |
| 551 | 20250515 | 093900 | 281933685 | 3525 | 3525 | 3530 | 3510 | 25 |
| 552 | 20250515 | 093800 | 281845615 | 3525 | 3525 | 3525 | 3525 | 243 |
| 553 | 20250515 | 093700 | 280989040 | 3520 | 3520 | 3520 | 3502 | 2534 |
| 554 | 20250515 | 093600 | 272088130 | 3520 | 3520 | 3525 | 3515 | 627 |
| 555 | 20250515 | 093500 | 269881355 | 3520 | 3520 | 3520 | 3505 | 3121 |
| 556 | 20250515 | 093400 | 258915280 | 3525 | 3515 | 3525 | 3510 | 789 |
| 557 | 20250515 | 093300 | 256141750 | 3505 | 3525 | 3530 | 3505 | 4228 |
| 558 | 20250515 | 093200 | 241261245 | 3530 | 3525 | 3535 | 3525 | 2168 |
| 559 | 20250515 | 093100 | 233608110 | 3520 | 3515 | 3525 | 3515 | 5035 |
| 560 | 20250515 | 093000 | 215904295 | 3515 | 3515 | 3520 | 3505 | 785 |
| 561 | 20250515 | 092900 | 213148040 | 3520 | 3495 | 3520 | 3490 | 2278 |
| 562 | 20250515 | 092800 | 205167800 | 3500 | 3510 | 3510 | 3495 | 1442 |
| 563 | 20250515 | 092700 | 200120910 | 3510 | 3495 | 3510 | 3495 | 6268 |
| 564 | 20250515 | 092600 | 178198900 | 3495 | 3495 | 3500 | 3490 | 742 |
| 565 | 20250515 | 092500 | 175606310 | 3495 | 3495 | 3500 | 3495 | 577 |
| 566 | 20250515 | 092400 | 173588485 | 3495 | 3500 | 3505 | 3495 | 561 |
| 567 | 20250515 | 092300 | 171625355 | 3505 | 3490 | 3505 | 3490 | 428 |
| 568 | 20250515 | 092200 | 170126605 | 3505 | 3495 | 3505 | 3490 | 2541 |
| 569 | 20250515 | 092100 | 161248490 | 3495 | 3505 | 3515 | 3495 | 5826 |
| 570 | 20250515 | 092000 | 140851240 | 3500 | 3505 | 3510 | 3500 | 3071 |
| 571 | 20250515 | 091900 | 130091680 | 3505 | 3510 | 3510 | 3505 | 877 |
| 572 | 20250515 | 091800 | 127015395 | 3505 | 3505 | 3525 | 3505 | 2688 |
| 573 | 20250515 | 091700 | 117580400 | 3505 | 3500 | 3505 | 3500 | 530 |
| 574 | 20250515 | 091600 | 115724070 | 3505 | 3505 | 3505 | 3500 | 1811 |
| 575 | 20250515 | 091500 | 109377565 | 3505 | 3505 | 3505 | 3505 | 13 |
| 576 | 20250515 | 091400 | 109332000 | 3505 | 3510 | 3510 | 3505 | 394 |
| 577 | 20250515 | 091300 | 107950880 | 3510 | 3500 | 3510 | 3500 | 696 |
| 578 | 20250515 | 091200 | 105512005 | 3500 | 3500 | 3505 | 3495 | 343 |
| 579 | 20250515 | 091100 | 104311995 | 3495 | 3495 | 3500 | 3495 | 722 |
| 580 | 20250515 | 091000 | 101786720 | 3495 | 3500 | 3500 | 3495 | 872 |
| 581 | 20250515 | 090900 | 98737810 | 3495 | 3495 | 3500 | 3495 | 535 |
| 582 | 20250515 | 090800 | 96866880 | 3505 | 3505 | 3505 | 3505 | 243 |
| 583 | 20250515 | 090700 | 96015165 | 3505 | 3500 | 3505 | 3500 | 257 |
| 584 | 20250515 | 090600 | 95114455 | 3505 | 3500 | 3510 | 3490 | 1150 |
| 585 | 20250515 | 090500 | 91093140 | 3510 | 3485 | 3510 | 3485 | 3568 |
| 586 | 20250515 | 090400 | 78635880 | 3485 | 3485 | 3490 | 3470 | 641 |
| 587 | 20250515 | 090300 | 76403870 | 3470 | 3490 | 3490 | 3470 | 2323 |
| 588 | 20250515 | 090200 | 68325575 | 3480 | 3480 | 3490 | 3480 | 1971 |
| 589 | 20250515 | 090100 | 61464055 | 3480 | 3485 | 3510 | 3475 | 4999 |
| 590 | 20250515 | 090000 | 44002335 | 3510 | 3480 | 3530 | 3460 | 12644 |