30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250515 | 193000 | 835017380 | 4325 | 4325 | 4325 | 4325 | 2384 |
| 3 | 20250515 | 192900 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 4 | 20250515 | 192800 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 5 | 20250515 | 192700 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 6 | 20250515 | 192600 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 7 | 20250515 | 192500 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 8 | 20250515 | 192400 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 9 | 20250515 | 192300 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 10 | 20250515 | 192200 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 11 | 20250515 | 192100 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 12 | 20250515 | 192000 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 13 | 20250515 | 191900 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 14 | 20250515 | 191800 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 15 | 20250515 | 191700 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 16 | 20250515 | 191600 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 17 | 20250515 | 191500 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 18 | 20250515 | 191400 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 19 | 20250515 | 191300 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 20 | 20250515 | 191200 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 21 | 20250515 | 191100 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 22 | 20250515 | 191000 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 23 | 20250515 | 190900 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 24 | 20250515 | 190800 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 25 | 20250515 | 190700 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 26 | 20250515 | 190600 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 27 | 20250515 | 190500 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 28 | 20250515 | 190400 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 29 | 20250515 | 190300 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 30 | 20250515 | 190200 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 31 | 20250515 | 190100 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 32 | 20250515 | 190000 | 835017380 | 4325 | 4325 | 4325 | 4325 | 2384 |
| 33 | 20250515 | 185900 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 34 | 20250515 | 185800 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 35 | 20250515 | 185700 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 36 | 20250515 | 185600 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 37 | 20250515 | 185500 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 38 | 20250515 | 185400 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 39 | 20250515 | 185300 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 40 | 20250515 | 185200 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 41 | 20250515 | 185100 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 42 | 20250515 | 185000 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 43 | 20250515 | 184900 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 44 | 20250515 | 184800 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 45 | 20250515 | 184700 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 46 | 20250515 | 184600 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 47 | 20250515 | 184500 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 48 | 20250515 | 184400 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 49 | 20250515 | 184300 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 50 | 20250515 | 184200 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 51 | 20250515 | 184100 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 52 | 20250515 | 184000 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 53 | 20250515 | 183900 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 54 | 20250515 | 183800 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 55 | 20250515 | 183700 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 56 | 20250515 | 183600 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 57 | 20250515 | 183500 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 58 | 20250515 | 183400 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 59 | 20250515 | 183300 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 60 | 20250515 | 183200 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 61 | 20250515 | 183100 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 62 | 20250515 | 183000 | 835017380 | 4325 | 4325 | 4325 | 4325 | 2384 |
| 63 | 20250515 | 182900 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 64 | 20250515 | 182800 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 65 | 20250515 | 182700 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 66 | 20250515 | 182600 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 67 | 20250515 | 182500 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 68 | 20250515 | 182400 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 69 | 20250515 | 182300 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 70 | 20250515 | 182200 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 71 | 20250515 | 182100 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 72 | 20250515 | 182000 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 73 | 20250515 | 181900 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 74 | 20250515 | 181800 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 75 | 20250515 | 181700 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 76 | 20250515 | 181600 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 77 | 20250515 | 181500 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 78 | 20250515 | 181400 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 79 | 20250515 | 181300 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 80 | 20250515 | 181200 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 81 | 20250515 | 181100 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 82 | 20250515 | 181000 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 83 | 20250515 | 180900 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 84 | 20250515 | 180800 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 85 | 20250515 | 180700 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 86 | 20250515 | 180600 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 87 | 20250515 | 180500 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 88 | 20250515 | 180400 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 89 | 20250515 | 180300 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 90 | 20250515 | 180200 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 91 | 20250515 | 180100 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 92 | 20250515 | 180000 | 835017380 | 4325 | 4325 | 4325 | 4325 | 2384 |
| 93 | 20250515 | 175900 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 94 | 20250515 | 175800 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 95 | 20250515 | 175700 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 96 | 20250515 | 175600 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 97 | 20250515 | 175500 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 98 | 20250515 | 175400 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 99 | 20250515 | 175300 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 100 | 20250515 | 175200 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 101 | 20250515 | 175100 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 102 | 20250515 | 175000 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 103 | 20250515 | 174900 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 104 | 20250515 | 174800 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 105 | 20250515 | 174700 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 106 | 20250515 | 174600 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 107 | 20250515 | 174500 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 108 | 20250515 | 174400 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 109 | 20250515 | 174300 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 110 | 20250515 | 174200 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 111 | 20250515 | 174100 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 112 | 20250515 | 174000 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 113 | 20250515 | 173900 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 114 | 20250515 | 173800 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 115 | 20250515 | 173700 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 116 | 20250515 | 173600 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 117 | 20250515 | 173500 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 118 | 20250515 | 173400 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 119 | 20250515 | 173300 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 120 | 20250515 | 173200 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 121 | 20250515 | 173100 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 122 | 20250515 | 173000 | 835017380 | 4325 | 4325 | 4325 | 4325 | 2384 |
| 123 | 20250515 | 172900 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 124 | 20250515 | 172800 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 125 | 20250515 | 172700 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 126 | 20250515 | 172600 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 127 | 20250515 | 172500 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 128 | 20250515 | 172400 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 129 | 20250515 | 172300 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 130 | 20250515 | 172200 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 131 | 20250515 | 172100 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 132 | 20250515 | 172000 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 133 | 20250515 | 171900 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 134 | 20250515 | 171800 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 135 | 20250515 | 171700 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 136 | 20250515 | 171600 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 137 | 20250515 | 171500 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 138 | 20250515 | 171400 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 139 | 20250515 | 171300 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 140 | 20250515 | 171200 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 141 | 20250515 | 171100 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 142 | 20250515 | 171000 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 143 | 20250515 | 170900 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 144 | 20250515 | 170800 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 145 | 20250515 | 170700 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 146 | 20250515 | 170600 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 147 | 20250515 | 170500 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 148 | 20250515 | 170400 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 149 | 20250515 | 170300 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 150 | 20250515 | 170200 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 151 | 20250515 | 170100 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 152 | 20250515 | 170000 | 835017380 | 4325 | 4325 | 4325 | 4325 | 2384 |
| 153 | 20250515 | 165900 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 154 | 20250515 | 165800 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 155 | 20250515 | 165700 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 156 | 20250515 | 165600 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 157 | 20250515 | 165500 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 158 | 20250515 | 165400 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 159 | 20250515 | 165300 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 160 | 20250515 | 165200 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 161 | 20250515 | 165100 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 162 | 20250515 | 165000 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 163 | 20250515 | 164900 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 164 | 20250515 | 164800 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 165 | 20250515 | 164700 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 166 | 20250515 | 164600 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 167 | 20250515 | 164500 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 168 | 20250515 | 164400 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 169 | 20250515 | 164300 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 170 | 20250515 | 164200 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 171 | 20250515 | 164100 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 172 | 20250515 | 164000 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 173 | 20250515 | 163900 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 174 | 20250515 | 163800 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 175 | 20250515 | 163700 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 176 | 20250515 | 163600 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 177 | 20250515 | 163500 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 178 | 20250515 | 163400 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 179 | 20250515 | 163300 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 180 | 20250515 | 163200 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 181 | 20250515 | 163100 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 182 | 20250515 | 163000 | 835017380 | 4325 | 4325 | 4325 | 4325 | 2384 |
| 183 | 20250515 | 162900 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 184 | 20250515 | 162800 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 185 | 20250515 | 162700 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 186 | 20250515 | 162600 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 187 | 20250515 | 162500 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 188 | 20250515 | 162400 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 189 | 20250515 | 162300 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 190 | 20250515 | 162200 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 191 | 20250515 | 162100 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 192 | 20250515 | 162000 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 193 | 20250515 | 161900 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 194 | 20250515 | 161800 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 195 | 20250515 | 161700 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 196 | 20250515 | 161600 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 197 | 20250515 | 161500 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 198 | 20250515 | 161400 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 199 | 20250515 | 161300 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 200 | 20250515 | 161200 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 201 | 20250515 | 161100 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 202 | 20250515 | 161000 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 203 | 20250515 | 160900 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 204 | 20250515 | 160800 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 205 | 20250515 | 160700 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 206 | 20250515 | 160600 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 207 | 20250515 | 160500 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 208 | 20250515 | 160400 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 209 | 20250515 | 160300 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 210 | 20250515 | 160200 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 211 | 20250515 | 160100 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 212 | 20250515 | 160000 | 835017380 | 4325 | 4325 | 4325 | 4325 | 2384 |
| 213 | 20250515 | 155900 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 214 | 20250515 | 155800 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 215 | 20250515 | 155700 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 216 | 20250515 | 155600 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 217 | 20250515 | 155500 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 218 | 20250515 | 155400 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 219 | 20250515 | 155300 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 220 | 20250515 | 155200 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 221 | 20250515 | 155100 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 222 | 20250515 | 155000 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 223 | 20250515 | 154900 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 224 | 20250515 | 154800 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 225 | 20250515 | 154700 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 226 | 20250515 | 154600 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 227 | 20250515 | 154500 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 228 | 20250515 | 154400 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 229 | 20250515 | 154300 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 230 | 20250515 | 154200 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 231 | 20250515 | 154100 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 232 | 20250515 | 154000 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 233 | 20250515 | 153900 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 234 | 20250515 | 153800 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 235 | 20250515 | 153700 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 236 | 20250515 | 153600 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 237 | 20250515 | 153500 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 238 | 20250515 | 153400 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 239 | 20250515 | 153300 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 240 | 20250515 | 153200 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 241 | 20250515 | 153100 | 835017380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 242 | 20250515 | 153000 | 835017380 | 4325 | 4325 | 4325 | 4325 | 4768 |
| 243 | 20250515 | 152900 | 824706580 | 4340 | 4340 | 4340 | 4340 | 0 |
| 244 | 20250515 | 152800 | 824706580 | 4340 | 4340 | 4340 | 4340 | 0 |
| 245 | 20250515 | 152700 | 824706580 | 4340 | 4340 | 4340 | 4340 | 0 |
| 246 | 20250515 | 152600 | 824706580 | 4340 | 4340 | 4340 | 4340 | 0 |
| 247 | 20250515 | 152500 | 824706580 | 4340 | 4340 | 4340 | 4340 | 0 |
| 248 | 20250515 | 152400 | 824706580 | 4340 | 4340 | 4340 | 4340 | 0 |
| 249 | 20250515 | 152300 | 824706580 | 4340 | 4340 | 4340 | 4340 | 0 |
| 250 | 20250515 | 152200 | 824706580 | 4340 | 4340 | 4340 | 4340 | 0 |
| 251 | 20250515 | 152100 | 824706580 | 4340 | 4340 | 4340 | 4340 | 0 |
| 252 | 20250515 | 152000 | 824706580 | 4340 | 4340 | 4340 | 4340 | 0 |
| 253 | 20250515 | 151900 | 824706580 | 4340 | 4340 | 4340 | 4340 | 548 |
| 254 | 20250515 | 151800 | 822328260 | 4340 | 4325 | 4340 | 4325 | 400 |
| 255 | 20250515 | 151700 | 820597315 | 4325 | 4330 | 4330 | 4325 | 261 |
| 256 | 20250515 | 151600 | 819467270 | 4330 | 4335 | 4335 | 4330 | 906 |
| 257 | 20250515 | 151500 | 815540605 | 4330 | 4330 | 4330 | 4330 | 0 |
| 258 | 20250515 | 151400 | 815540605 | 4330 | 4330 | 4330 | 4330 | 425 |
| 259 | 20250515 | 151300 | 813700355 | 4335 | 4335 | 4335 | 4330 | 306 |
| 260 | 20250515 | 151200 | 812375210 | 4335 | 4340 | 4340 | 4335 | 183 |
| 261 | 20250515 | 151100 | 811581890 | 4345 | 4345 | 4345 | 4345 | 2 |
| 262 | 20250515 | 151000 | 811573200 | 4335 | 4335 | 4335 | 4335 | 0 |
| 263 | 20250515 | 150900 | 811573200 | 4335 | 4345 | 4345 | 4335 | 6 |
| 264 | 20250515 | 150800 | 811547160 | 4350 | 4350 | 4350 | 4350 | 600 |
| 265 | 20250515 | 150700 | 808937160 | 4345 | 4345 | 4345 | 4345 | 13 |
| 266 | 20250515 | 150600 | 808880675 | 4355 | 4350 | 4355 | 4350 | 353 |
| 267 | 20250515 | 150500 | 807345105 | 4350 | 4350 | 4350 | 4350 | 550 |
| 268 | 20250515 | 150400 | 804952605 | 4345 | 4345 | 4345 | 4345 | 0 |
| 269 | 20250515 | 150300 | 804952605 | 4345 | 4345 | 4345 | 4345 | 501 |
| 270 | 20250515 | 150200 | 802775760 | 4340 | 4340 | 4340 | 4340 | 11 |
| 271 | 20250515 | 150100 | 802728020 | 4340 | 4340 | 4340 | 4340 | 1466 |
| 272 | 20250515 | 150000 | 796365580 | 4340 | 4340 | 4340 | 4340 | 221 |
| 273 | 20250515 | 145900 | 795406440 | 4345 | 4345 | 4345 | 4345 | 30 |
| 274 | 20250515 | 145800 | 795276090 | 4345 | 4340 | 4345 | 4340 | 700 |
| 275 | 20250515 | 145700 | 792235090 | 4340 | 4340 | 4340 | 4340 | 80 |
| 276 | 20250515 | 145600 | 791887890 | 4345 | 4345 | 4345 | 4345 | 971 |
| 277 | 20250515 | 145500 | 787668895 | 4345 | 4345 | 4345 | 4340 | 1371 |
| 278 | 20250515 | 145400 | 781712160 | 4350 | 4360 | 4390 | 4350 | 5177 |
| 279 | 20250515 | 145300 | 759062710 | 4350 | 4350 | 4350 | 4350 | 4 |
| 280 | 20250515 | 145200 | 759045310 | 4350 | 4350 | 4350 | 4350 | 49 |
| 281 | 20250515 | 145100 | 758832160 | 4350 | 4345 | 4350 | 4345 | 121 |
| 282 | 20250515 | 145000 | 758305915 | 4345 | 4360 | 4360 | 4345 | 1250 |
| 283 | 20250515 | 144900 | 752862665 | 4345 | 4345 | 4360 | 4345 | 1132 |
| 284 | 20250515 | 144800 | 747942485 | 4350 | 4350 | 4350 | 4335 | 183 |
| 285 | 20250515 | 144700 | 747146480 | 4350 | 4340 | 4350 | 4335 | 298 |
| 286 | 20250515 | 144600 | 745852170 | 4340 | 4350 | 4350 | 4340 | 136 |
| 287 | 20250515 | 144500 | 745260930 | 4340 | 4330 | 4340 | 4330 | 1551 |
| 288 | 20250515 | 144400 | 738542800 | 4330 | 4330 | 4330 | 4330 | 60 |
| 289 | 20250515 | 144300 | 738283000 | 4330 | 4330 | 4330 | 4330 | 0 |
| 290 | 20250515 | 144200 | 738283000 | 4330 | 4330 | 4330 | 4330 | 0 |
| 291 | 20250515 | 144100 | 738283000 | 4330 | 4330 | 4330 | 4330 | 0 |
| 292 | 20250515 | 144000 | 738283000 | 4330 | 4330 | 4330 | 4330 | 168 |
| 293 | 20250515 | 143900 | 737555560 | 4330 | 4330 | 4330 | 4330 | 0 |
| 294 | 20250515 | 143800 | 737555560 | 4330 | 4330 | 4330 | 4330 | 497 |
| 295 | 20250515 | 143700 | 735403550 | 4330 | 4330 | 4330 | 4330 | 324 |
| 296 | 20250515 | 143600 | 734000630 | 4330 | 4330 | 4330 | 4330 | 100 |
| 297 | 20250515 | 143500 | 733567630 | 4325 | 4325 | 4325 | 4325 | 0 |
| 298 | 20250515 | 143400 | 733567630 | 4325 | 4325 | 4325 | 4325 | 0 |
| 299 | 20250515 | 143300 | 733567630 | 4325 | 4325 | 4325 | 4325 | 245 |
| 300 | 20250515 | 143200 | 732508005 | 4325 | 4325 | 4325 | 4325 | 1399 |
| 301 | 20250515 | 143100 | 726457330 | 4330 | 4330 | 4330 | 4330 | 0 |
| 302 | 20250515 | 143000 | 726457330 | 4330 | 4335 | 4335 | 4330 | 35 |
| 303 | 20250515 | 142900 | 726305775 | 4330 | 4330 | 4330 | 4330 | 0 |
| 304 | 20250515 | 142800 | 726305775 | 4330 | 4330 | 4330 | 4330 | 510 |
| 305 | 20250515 | 142700 | 724097475 | 4335 | 4330 | 4335 | 4330 | 847 |
| 306 | 20250515 | 142600 | 720429180 | 4335 | 4335 | 4335 | 4335 | 55 |
| 307 | 20250515 | 142500 | 720190755 | 4335 | 4340 | 4340 | 4335 | 173 |
| 308 | 20250515 | 142400 | 719440050 | 4340 | 4340 | 4340 | 4340 | 0 |
| 309 | 20250515 | 142300 | 719440050 | 4340 | 4340 | 4340 | 4340 | 100 |
| 310 | 20250515 | 142200 | 719006050 | 4340 | 4335 | 4340 | 4335 | 152 |
| 311 | 20250515 | 142100 | 718346380 | 4335 | 4335 | 4335 | 4335 | 0 |
| 312 | 20250515 | 142000 | 718346380 | 4335 | 4335 | 4335 | 4335 | 0 |
| 313 | 20250515 | 141900 | 718346380 | 4335 | 4335 | 4335 | 4335 | 0 |
| 314 | 20250515 | 141800 | 718346380 | 4335 | 4340 | 4340 | 4335 | 237 |
| 315 | 20250515 | 141700 | 717318750 | 4340 | 4340 | 4340 | 4340 | 109 |
| 316 | 20250515 | 141600 | 716845690 | 4345 | 4335 | 4345 | 4335 | 301 |
| 317 | 20250515 | 141500 | 715539435 | 4335 | 4335 | 4335 | 4335 | 0 |
| 318 | 20250515 | 141400 | 715539435 | 4335 | 4335 | 4335 | 4335 | 0 |
| 319 | 20250515 | 141300 | 715539435 | 4335 | 4335 | 4335 | 4335 | 0 |
| 320 | 20250515 | 141200 | 715539435 | 4335 | 4340 | 4340 | 4335 | 374 |
| 321 | 20250515 | 141100 | 713918140 | 4340 | 4340 | 4340 | 4340 | 0 |
| 322 | 20250515 | 141000 | 713918140 | 4340 | 4340 | 4340 | 4340 | 0 |
| 323 | 20250515 | 140900 | 713918140 | 4340 | 4340 | 4340 | 4335 | 806 |
| 324 | 20250515 | 140800 | 710421840 | 4340 | 4340 | 4340 | 4340 | 0 |
| 325 | 20250515 | 140700 | 710421840 | 4340 | 4340 | 4340 | 4340 | 0 |
| 326 | 20250515 | 140600 | 710421840 | 4340 | 4335 | 4340 | 4335 | 279 |
| 327 | 20250515 | 140500 | 709211775 | 4335 | 4335 | 4335 | 4335 | 169 |
| 328 | 20250515 | 140400 | 708479160 | 4330 | 4330 | 4330 | 4330 | 0 |
| 329 | 20250515 | 140300 | 708479160 | 4330 | 4330 | 4330 | 4330 | 0 |
| 330 | 20250515 | 140200 | 708479160 | 4330 | 4330 | 4330 | 4330 | 398 |
| 331 | 20250515 | 140100 | 706755820 | 4335 | 4335 | 4335 | 4335 | 100 |
| 332 | 20250515 | 140000 | 706322320 | 4335 | 4335 | 4335 | 4335 | 0 |
| 333 | 20250515 | 135900 | 706322320 | 4335 | 4335 | 4335 | 4335 | 0 |
| 334 | 20250515 | 135800 | 706322320 | 4335 | 4335 | 4335 | 4335 | 0 |
| 335 | 20250515 | 135700 | 706322320 | 4335 | 4335 | 4335 | 4335 | 16 |
| 336 | 20250515 | 135600 | 706252960 | 4340 | 4340 | 4340 | 4340 | 50 |
| 337 | 20250515 | 135500 | 706035960 | 4340 | 4340 | 4340 | 4340 | 0 |
| 338 | 20250515 | 135400 | 706035960 | 4340 | 4330 | 4340 | 4330 | 759 |
| 339 | 20250515 | 135300 | 702745490 | 4330 | 4330 | 4330 | 4330 | 306 |
| 340 | 20250515 | 135200 | 701420510 | 4330 | 4330 | 4330 | 4330 | 0 |
| 341 | 20250515 | 135100 | 701420510 | 4330 | 4330 | 4330 | 4330 | 42 |
| 342 | 20250515 | 135000 | 701238650 | 4330 | 4330 | 4330 | 4330 | 0 |
| 343 | 20250515 | 134900 | 701238650 | 4330 | 4330 | 4330 | 4330 | 1 |
| 344 | 20250515 | 134800 | 701234320 | 4330 | 4330 | 4330 | 4330 | 9 |
| 345 | 20250515 | 134700 | 701195350 | 4330 | 4345 | 4345 | 4325 | 4517 |
| 346 | 20250515 | 134600 | 681623295 | 4345 | 4345 | 4345 | 4345 | 0 |
| 347 | 20250515 | 134500 | 681623295 | 4345 | 4355 | 4355 | 4345 | 1031 |
| 348 | 20250515 | 134400 | 677140955 | 4360 | 4360 | 4360 | 4360 | 0 |
| 349 | 20250515 | 134300 | 677140955 | 4360 | 4360 | 4360 | 4360 | 5 |
| 350 | 20250515 | 134200 | 677119155 | 4360 | 4360 | 4360 | 4360 | 128 |
| 351 | 20250515 | 134100 | 676561075 | 4355 | 4355 | 4355 | 4355 | 0 |
| 352 | 20250515 | 134000 | 676561075 | 4355 | 4355 | 4355 | 4355 | 92 |
| 353 | 20250515 | 133900 | 676160415 | 4355 | 4355 | 4355 | 4355 | 62 |
| 354 | 20250515 | 133800 | 675890405 | 4355 | 4355 | 4355 | 4355 | 29 |
| 355 | 20250515 | 133700 | 675764110 | 4360 | 4360 | 4360 | 4360 | 0 |
| 356 | 20250515 | 133600 | 675764110 | 4360 | 4360 | 4360 | 4360 | 0 |
| 357 | 20250515 | 133500 | 675764110 | 4360 | 4360 | 4360 | 4360 | 0 |
| 358 | 20250515 | 133400 | 675764110 | 4360 | 4360 | 4360 | 4360 | 0 |
| 359 | 20250515 | 133300 | 675764110 | 4360 | 4360 | 4360 | 4360 | 2308 |
| 360 | 20250515 | 133200 | 665701230 | 4365 | 4365 | 4365 | 4365 | 1318 |
| 361 | 20250515 | 133100 | 659948160 | 4365 | 4365 | 4365 | 4365 | 2 |
| 362 | 20250515 | 133000 | 659939430 | 4370 | 4370 | 4370 | 4370 | 1 |
| 363 | 20250515 | 132900 | 659935060 | 4365 | 4365 | 4365 | 4365 | 1 |
| 364 | 20250515 | 132800 | 659930695 | 4370 | 4370 | 4370 | 4370 | 1 |
| 365 | 20250515 | 132700 | 659926325 | 4365 | 4355 | 4365 | 4355 | 2957 |
| 366 | 20250515 | 132600 | 647028865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 367 | 20250515 | 132500 | 647028865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 368 | 20250515 | 132400 | 647028865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 369 | 20250515 | 132300 | 647028865 | 4355 | 4355 | 4355 | 4355 | 175 |
| 370 | 20250515 | 132200 | 646266740 | 4355 | 4355 | 4355 | 4355 | 11 |
| 371 | 20250515 | 132100 | 646218835 | 4355 | 4355 | 4355 | 4355 | 190 |
| 372 | 20250515 | 132000 | 645391385 | 4360 | 4360 | 4360 | 4360 | 1007 |
| 373 | 20250515 | 131900 | 641000865 | 4365 | 4365 | 4365 | 4365 | 0 |
| 374 | 20250515 | 131800 | 641000865 | 4365 | 4365 | 4365 | 4365 | 2 |
| 375 | 20250515 | 131700 | 640992135 | 4355 | 4355 | 4355 | 4355 | 0 |
| 376 | 20250515 | 131600 | 640992135 | 4355 | 4355 | 4355 | 4355 | 0 |
| 377 | 20250515 | 131500 | 640992135 | 4355 | 4355 | 4355 | 4355 | 0 |
| 378 | 20250515 | 131400 | 640992135 | 4355 | 4355 | 4355 | 4355 | 0 |
| 379 | 20250515 | 131300 | 640992135 | 4355 | 4375 | 4375 | 4355 | 7731 |
| 380 | 20250515 | 131200 | 607223470 | 4370 | 4370 | 4370 | 4370 | 0 |
| 381 | 20250515 | 131100 | 607223470 | 4370 | 4370 | 4370 | 4370 | 0 |
| 382 | 20250515 | 131000 | 607223470 | 4370 | 4375 | 4375 | 4370 | 50 |
| 383 | 20250515 | 130900 | 607004910 | 4370 | 4370 | 4370 | 4370 | 40 |
| 384 | 20250515 | 130800 | 606830110 | 4370 | 4370 | 4370 | 4370 | 1390 |
| 385 | 20250515 | 130700 | 600755810 | 4375 | 4380 | 4380 | 4375 | 2693 |
| 386 | 20250515 | 130600 | 588972000 | 4380 | 4380 | 4380 | 4380 | 7 |
| 387 | 20250515 | 130500 | 588941340 | 4380 | 4380 | 4380 | 4380 | 44 |
| 388 | 20250515 | 130400 | 588748620 | 4385 | 4385 | 4385 | 4385 | 0 |
| 389 | 20250515 | 130300 | 588748620 | 4385 | 4385 | 4385 | 4385 | 0 |
| 390 | 20250515 | 130200 | 588748620 | 4385 | 4385 | 4390 | 4385 | 2015 |
| 391 | 20250515 | 130100 | 579910345 | 4380 | 4375 | 4380 | 4375 | 655 |
| 392 | 20250515 | 130000 | 577043805 | 4375 | 4375 | 4375 | 4375 | 89 |
| 393 | 20250515 | 125900 | 576654430 | 4380 | 4380 | 4380 | 4380 | 0 |
| 394 | 20250515 | 125800 | 576654430 | 4380 | 4380 | 4380 | 4380 | 39 |
| 395 | 20250515 | 125700 | 576483610 | 4375 | 4375 | 4375 | 4375 | 205 |
| 396 | 20250515 | 125600 | 575586735 | 4375 | 4375 | 4375 | 4375 | 39 |
| 397 | 20250515 | 125500 | 575416110 | 4370 | 4375 | 4375 | 4370 | 259 |
| 398 | 20250515 | 125400 | 574284085 | 4370 | 4370 | 4370 | 4370 | 100 |
| 399 | 20250515 | 125300 | 573847085 | 4380 | 4380 | 4380 | 4380 | 39 |
| 400 | 20250515 | 125200 | 573676265 | 4365 | 4375 | 4380 | 4365 | 1097 |
| 401 | 20250515 | 125100 | 568887225 | 4375 | 4385 | 4385 | 4375 | 58 |
| 402 | 20250515 | 125000 | 568633085 | 4385 | 4380 | 4385 | 4375 | 67 |
| 403 | 20250515 | 124900 | 568339565 | 4385 | 4380 | 4385 | 4380 | 539 |
| 404 | 20250515 | 124800 | 565977355 | 4375 | 4370 | 4375 | 4370 | 86 |
| 405 | 20250515 | 124700 | 565601400 | 4380 | 4380 | 4380 | 4380 | 39 |
| 406 | 20250515 | 124600 | 565430580 | 4375 | 4375 | 4375 | 4375 | 39 |
| 407 | 20250515 | 124500 | 565259955 | 4375 | 4370 | 4375 | 4370 | 40 |
| 408 | 20250515 | 124400 | 565084960 | 4370 | 4370 | 4370 | 4365 | 809 |
| 409 | 20250515 | 124300 | 561549635 | 4370 | 4370 | 4370 | 4370 | 0 |
| 410 | 20250515 | 124200 | 561549635 | 4370 | 4367 | 4370 | 4365 | 96 |
| 411 | 20250515 | 124100 | 561130380 | 4370 | 4370 | 4370 | 4370 | 39 |
| 412 | 20250515 | 124000 | 560959950 | 4370 | 4365 | 4370 | 4365 | 40 |
| 413 | 20250515 | 123900 | 560785155 | 4365 | 4365 | 4365 | 4365 | 194 |
| 414 | 20250515 | 123800 | 559938345 | 4365 | 4365 | 4365 | 4365 | 39 |
| 415 | 20250515 | 123700 | 559768110 | 4360 | 4360 | 4360 | 4360 | 119 |
| 416 | 20250515 | 123600 | 559249270 | 4375 | 4370 | 4375 | 4370 | 41 |
| 417 | 20250515 | 123500 | 559069905 | 4375 | 4365 | 4375 | 4360 | 173 |
| 418 | 20250515 | 123400 | 558314870 | 4365 | 4365 | 4365 | 4365 | 205 |
| 419 | 20250515 | 123300 | 557420045 | 4365 | 4365 | 4365 | 4365 | 69 |
| 420 | 20250515 | 123200 | 557118860 | 4365 | 4365 | 4365 | 4365 | 39 |
| 421 | 20250515 | 123100 | 556948625 | 4365 | 4365 | 4365 | 4365 | 0 |
| 422 | 20250515 | 123000 | 556948625 | 4365 | 4360 | 4365 | 4360 | 40 |
| 423 | 20250515 | 122900 | 556774030 | 4360 | 4360 | 4360 | 4360 | 289 |
| 424 | 20250515 | 122800 | 555513990 | 4360 | 4375 | 4375 | 4360 | 290 |
| 425 | 20250515 | 122700 | 554249005 | 4370 | 4370 | 4370 | 4370 | 39 |
| 426 | 20250515 | 122600 | 554078575 | 4370 | 4370 | 4370 | 4370 | 80 |
| 427 | 20250515 | 122500 | 553728975 | 4365 | 4365 | 4365 | 4365 | 174 |
| 428 | 20250515 | 122400 | 552969465 | 4365 | 4360 | 4365 | 4360 | 167 |
| 429 | 20250515 | 122300 | 552240815 | 4365 | 4365 | 4365 | 4365 | 89 |
| 430 | 20250515 | 122200 | 551852330 | 4365 | 4365 | 4365 | 4365 | 39 |
| 431 | 20250515 | 122100 | 551682095 | 4360 | 4370 | 4370 | 4360 | 40 |
| 432 | 20250515 | 122000 | 551507305 | 4355 | 4355 | 4355 | 4355 | 0 |
| 433 | 20250515 | 121900 | 551507305 | 4355 | 4370 | 4370 | 4355 | 40 |
| 434 | 20250515 | 121800 | 551332520 | 4370 | 4360 | 4370 | 4360 | 570 |
| 435 | 20250515 | 121700 | 548846930 | 4370 | 4375 | 4375 | 4370 | 40 |
| 436 | 20250515 | 121600 | 548671935 | 4375 | 4375 | 4375 | 4375 | 39 |
| 437 | 20250515 | 121500 | 548501310 | 4375 | 4360 | 4375 | 4360 | 153 |
| 438 | 20250515 | 121400 | 547834185 | 4375 | 4375 | 4375 | 4375 | 39 |
| 439 | 20250515 | 121300 | 547663560 | 4375 | 4370 | 4375 | 4370 | 52 |
| 440 | 20250515 | 121200 | 547436125 | 4375 | 4375 | 4375 | 4375 | 39 |
| 441 | 20250515 | 121100 | 547265500 | 4365 | 4370 | 4370 | 4365 | 791 |
| 442 | 20250515 | 121000 | 543812590 | 4370 | 4370 | 4370 | 4370 | 39 |
| 443 | 20250515 | 120900 | 543642160 | 4370 | 4370 | 4370 | 4370 | 178 |
| 444 | 20250515 | 120800 | 542864300 | 4375 | 4375 | 4375 | 4375 | 39 |
| 445 | 20250515 | 120700 | 542693675 | 4375 | 4370 | 4375 | 4370 | 52 |
| 446 | 20250515 | 120600 | 542466240 | 4375 | 4375 | 4375 | 4375 | 39 |
| 447 | 20250515 | 120500 | 542295615 | 4375 | 4375 | 4375 | 4375 | 39 |
| 448 | 20250515 | 120400 | 542124990 | 4375 | 4375 | 4375 | 4375 | 140 |
| 449 | 20250515 | 120300 | 541512490 | 4365 | 4370 | 4370 | 4365 | 1693 |
| 450 | 20250515 | 120200 | 534122525 | 4380 | 4380 | 4380 | 4380 | 39 |
| 451 | 20250515 | 120100 | 533951705 | 4380 | 4380 | 4380 | 4380 | 39 |
| 452 | 20250515 | 120000 | 533780885 | 4380 | 4380 | 4380 | 4380 | 40 |
| 453 | 20250515 | 115900 | 533605685 | 4380 | 4380 | 4380 | 4380 | 39 |
| 454 | 20250515 | 115800 | 533434865 | 4375 | 4370 | 4380 | 4370 | 142 |
| 455 | 20250515 | 115700 | 532813920 | 4375 | 4370 | 4375 | 4370 | 66 |
| 456 | 20250515 | 115600 | 532525355 | 4380 | 4375 | 4380 | 4375 | 66 |
| 457 | 20250515 | 115500 | 532236410 | 4375 | 4380 | 4380 | 4375 | 53 |
| 458 | 20250515 | 115400 | 532004340 | 4380 | 4375 | 4380 | 4375 | 53 |
| 459 | 20250515 | 115300 | 531772265 | 4380 | 4380 | 4380 | 4380 | 39 |
| 460 | 20250515 | 115200 | 531601445 | 4380 | 4380 | 4380 | 4380 | 39 |
| 461 | 20250515 | 115100 | 531430625 | 4375 | 4375 | 4375 | 4375 | 0 |
| 462 | 20250515 | 115000 | 531430625 | 4375 | 4375 | 4375 | 4375 | 53 |
| 463 | 20250515 | 114900 | 531198750 | 4380 | 4380 | 4380 | 4380 | 39 |
| 464 | 20250515 | 114800 | 531027930 | 4380 | 4380 | 4380 | 4380 | 39 |
| 465 | 20250515 | 114700 | 530857110 | 4385 | 4385 | 4385 | 4385 | 268 |
| 466 | 20250515 | 114600 | 529681930 | 4380 | 4375 | 4380 | 4375 | 2351 |
| 467 | 20250515 | 114500 | 519386445 | 4375 | 4375 | 4375 | 4375 | 0 |
| 468 | 20250515 | 114400 | 519386445 | 4375 | 4365 | 4375 | 4365 | 1039 |
| 469 | 20250515 | 114300 | 514850820 | 4365 | 4365 | 4365 | 4365 | 39 |
| 470 | 20250515 | 114200 | 514680585 | 4365 | 4365 | 4365 | 4365 | 39 |
| 471 | 20250515 | 114100 | 514510350 | 4360 | 4360 | 4360 | 4360 | 99 |
| 472 | 20250515 | 114000 | 514078710 | 4360 | 4380 | 4380 | 4360 | 2042 |
| 473 | 20250515 | 113900 | 505172615 | 4380 | 4380 | 4380 | 4380 | 0 |
| 474 | 20250515 | 113800 | 505172615 | 4380 | 4380 | 4380 | 4380 | 39 |
| 475 | 20250515 | 113700 | 505001795 | 4380 | 4380 | 4380 | 4380 | 39 |
| 476 | 20250515 | 113600 | 504830975 | 4380 | 4380 | 4380 | 4380 | 39 |
| 477 | 20250515 | 113500 | 504660155 | 4380 | 4380 | 4380 | 4380 | 60 |
| 478 | 20250515 | 113400 | 504397355 | 4375 | 4375 | 4375 | 4375 | 39 |
| 479 | 20250515 | 113300 | 504226730 | 4375 | 4380 | 4380 | 4375 | 452 |
| 480 | 20250515 | 113200 | 502248930 | 4390 | 4385 | 4390 | 4385 | 1039 |
| 481 | 20250515 | 113100 | 497692720 | 4390 | 4390 | 4390 | 4390 | 39 |
| 482 | 20250515 | 113000 | 497521510 | 4390 | 4385 | 4390 | 4385 | 43 |
| 483 | 20250515 | 112900 | 497332760 | 4390 | 4390 | 4390 | 4390 | 39 |
| 484 | 20250515 | 112800 | 497161550 | 4390 | 4395 | 4395 | 4385 | 55 |
| 485 | 20250515 | 112700 | 496919910 | 4375 | 4375 | 4375 | 4375 | 0 |
| 486 | 20250515 | 112600 | 496919910 | 4375 | 4395 | 4395 | 4375 | 1039 |
| 487 | 20250515 | 112500 | 492370630 | 4395 | 4395 | 4395 | 4395 | 39 |
| 488 | 20250515 | 112400 | 492199225 | 4395 | 4390 | 4395 | 4390 | 592 |
| 489 | 20250515 | 112300 | 489597795 | 4390 | 4400 | 4400 | 4390 | 1212 |
| 490 | 20250515 | 112200 | 484276725 | 4400 | 4400 | 4400 | 4400 | 39 |
| 491 | 20250515 | 112100 | 484105125 | 4390 | 4395 | 4395 | 4390 | 1004 |
| 492 | 20250515 | 112000 | 479695070 | 4400 | 4405 | 4405 | 4400 | 45 |
| 493 | 20250515 | 111900 | 479497060 | 4400 | 4395 | 4410 | 4395 | 2910 |
| 494 | 20250515 | 111800 | 466682385 | 4395 | 4385 | 4395 | 4385 | 1670 |
| 495 | 20250515 | 111700 | 459355625 | 4390 | 4395 | 4395 | 4390 | 41 |
| 496 | 20250515 | 111600 | 459175440 | 4385 | 4385 | 4395 | 4385 | 1780 |
| 497 | 20250515 | 111500 | 451356310 | 4390 | 4365 | 4395 | 4365 | 2702 |
| 498 | 20250515 | 111400 | 439551285 | 4365 | 4365 | 4365 | 4365 | 39 |
| 499 | 20250515 | 111300 | 439381050 | 4365 | 4365 | 4365 | 4365 | 39 |
| 500 | 20250515 | 111200 | 439210815 | 4360 | 4360 | 4365 | 4360 | 1395 |
| 501 | 20250515 | 111100 | 433128420 | 4345 | 4365 | 4365 | 4345 | 6404 |
| 502 | 20250515 | 111000 | 405290765 | 4365 | 4365 | 4365 | 4365 | 39 |
| 503 | 20250515 | 110900 | 405120530 | 4360 | 4360 | 4360 | 4360 | 350 |
| 504 | 20250515 | 110800 | 403594530 | 4360 | 4355 | 4360 | 4350 | 1245 |
| 505 | 20250515 | 110700 | 398172380 | 4345 | 4350 | 4350 | 4345 | 241 |
| 506 | 20250515 | 110600 | 397124035 | 4350 | 4350 | 4350 | 4350 | 39 |
| 507 | 20250515 | 110500 | 396954385 | 4350 | 4350 | 4350 | 4350 | 39 |
| 508 | 20250515 | 110400 | 396784735 | 4345 | 4345 | 4345 | 4345 | 753 |
| 509 | 20250515 | 110300 | 393512950 | 4335 | 4340 | 4340 | 4335 | 1658 |
| 510 | 20250515 | 110200 | 386325415 | 4340 | 4325 | 4340 | 4320 | 5879 |
| 511 | 20250515 | 110100 | 360897795 | 4330 | 4325 | 4330 | 4325 | 2294 |
| 512 | 20250515 | 110000 | 350972130 | 4325 | 4325 | 4325 | 4320 | 541 |
| 513 | 20250515 | 105900 | 348632315 | 4315 | 4330 | 4330 | 4315 | 41 |
| 514 | 20250515 | 105800 | 348454800 | 4310 | 4350 | 4350 | 4310 | 8039 |
| 515 | 20250515 | 105700 | 313741625 | 4335 | 4340 | 4340 | 4335 | 1374 |
| 516 | 20250515 | 105600 | 307783465 | 4340 | 4340 | 4340 | 4340 | 59 |
| 517 | 20250515 | 105500 | 307527405 | 4340 | 4335 | 4340 | 4335 | 4132 |
| 518 | 20250515 | 105400 | 289614990 | 4340 | 4335 | 4340 | 4325 | 1018 |
| 519 | 20250515 | 105300 | 285206560 | 4340 | 4335 | 4340 | 4335 | 51 |
| 520 | 20250515 | 105200 | 284985275 | 4340 | 4345 | 4345 | 4340 | 119 |
| 521 | 20250515 | 105100 | 284468620 | 4345 | 4345 | 4345 | 4345 | 21 |
| 522 | 20250515 | 105000 | 284377375 | 4350 | 4355 | 4355 | 4350 | 912 |
| 523 | 20250515 | 104900 | 280410160 | 4365 | 4365 | 4365 | 4365 | 39 |
| 524 | 20250515 | 104800 | 280239925 | 4365 | 4365 | 4365 | 4365 | 39 |
| 525 | 20250515 | 104700 | 280069690 | 4365 | 4365 | 4365 | 4365 | 43 |
| 526 | 20250515 | 104600 | 279881995 | 4365 | 4370 | 4370 | 4365 | 58 |
| 527 | 20250515 | 104500 | 279628630 | 4370 | 4370 | 4370 | 4370 | 2000 |
| 528 | 20250515 | 104400 | 270888630 | 4370 | 4365 | 4370 | 4365 | 60 |
| 529 | 20250515 | 104300 | 270626535 | 4365 | 4370 | 4370 | 4365 | 6 |
| 530 | 20250515 | 104200 | 270600320 | 4370 | 4370 | 4370 | 4370 | 39 |
| 531 | 20250515 | 104100 | 270429890 | 4370 | 4360 | 4370 | 4350 | 901 |
| 532 | 20250515 | 104000 | 266507345 | 4365 | 4370 | 4370 | 4365 | 1009 |
| 533 | 20250515 | 103900 | 262102780 | 4370 | 4370 | 4370 | 4370 | 573 |
| 534 | 20250515 | 103800 | 259598770 | 4375 | 4375 | 4375 | 4375 | 79 |
| 535 | 20250515 | 103700 | 259253145 | 4375 | 4375 | 4375 | 4375 | 39 |
| 536 | 20250515 | 103600 | 259082520 | 4375 | 4375 | 4375 | 4375 | 39 |
| 537 | 20250515 | 103500 | 258911895 | 4380 | 4380 | 4380 | 4380 | 39 |
| 538 | 20250515 | 103400 | 258741075 | 4375 | 4375 | 4375 | 4375 | 168 |
| 539 | 20250515 | 103300 | 258006075 | 4380 | 4385 | 4385 | 4380 | 168 |
| 540 | 20250515 | 103200 | 257270225 | 4385 | 4385 | 4385 | 4385 | 40 |
| 541 | 20250515 | 103100 | 257094825 | 4385 | 4385 | 4385 | 4375 | 348 |
| 542 | 20250515 | 103000 | 255571165 | 4385 | 4380 | 4390 | 4380 | 139 |
| 543 | 20250515 | 102900 | 254961950 | 4380 | 4390 | 4390 | 4380 | 90 |
| 544 | 20250515 | 102800 | 254566860 | 4390 | 4380 | 4390 | 4380 | 333 |
| 545 | 20250515 | 102700 | 253107040 | 4380 | 4380 | 4380 | 4380 | 639 |
| 546 | 20250515 | 102600 | 250308220 | 4380 | 4380 | 4380 | 4380 | 39 |
| 547 | 20250515 | 102500 | 250137400 | 4380 | 4380 | 4380 | 4380 | 153 |
| 548 | 20250515 | 102400 | 249467260 | 4380 | 4375 | 4380 | 4375 | 269 |
| 549 | 20250515 | 102300 | 248289050 | 4375 | 4375 | 4375 | 4375 | 44 |
| 550 | 20250515 | 102200 | 248096550 | 4370 | 4380 | 4380 | 4370 | 403 |
| 551 | 20250515 | 102100 | 246333745 | 4380 | 4380 | 4380 | 4380 | 1 |
| 552 | 20250515 | 102000 | 246329365 | 4380 | 4375 | 4380 | 4375 | 43 |
| 553 | 20250515 | 101900 | 246141040 | 4375 | 4375 | 4375 | 4375 | 128 |
| 554 | 20250515 | 101800 | 245581040 | 4375 | 4375 | 4375 | 4375 | 183 |
| 555 | 20250515 | 101700 | 244780415 | 4375 | 4375 | 4375 | 4375 | 89 |
| 556 | 20250515 | 101600 | 244391040 | 4375 | 4375 | 4375 | 4375 | 39 |
| 557 | 20250515 | 101500 | 244220415 | 4355 | 4365 | 4365 | 4355 | 864 |
| 558 | 20250515 | 101400 | 240452720 | 4375 | 4375 | 4375 | 4375 | 39 |
| 559 | 20250515 | 101300 | 240282095 | 4375 | 4375 | 4375 | 4375 | 39 |
| 560 | 20250515 | 101200 | 240111470 | 4375 | 4375 | 4375 | 4375 | 39 |
| 561 | 20250515 | 101100 | 239940845 | 4375 | 4370 | 4375 | 4365 | 306 |
| 562 | 20250515 | 101000 | 238603755 | 4380 | 4380 | 4380 | 4380 | 39 |
| 563 | 20250515 | 100900 | 238432935 | 4380 | 4380 | 4380 | 4380 | 0 |
| 564 | 20250515 | 100800 | 238432935 | 4380 | 4375 | 4380 | 4375 | 59 |
| 565 | 20250515 | 100700 | 238174615 | 4380 | 4375 | 4380 | 4375 | 858 |
| 566 | 20250515 | 100600 | 234420670 | 4375 | 4370 | 4375 | 4370 | 581 |
| 567 | 20250515 | 100500 | 231881500 | 4380 | 4380 | 4380 | 4380 | 340 |
| 568 | 20250515 | 100400 | 230392300 | 4380 | 4390 | 4390 | 4380 | 496 |
| 569 | 20250515 | 100300 | 228217395 | 4390 | 4390 | 4390 | 4390 | 1 |
| 570 | 20250515 | 100200 | 228213005 | 4390 | 4385 | 4390 | 4385 | 88 |
| 571 | 20250515 | 100100 | 227826930 | 4385 | 4380 | 4385 | 4380 | 136 |
| 572 | 20250515 | 100000 | 227231050 | 4380 | 4385 | 4390 | 4380 | 3020 |
| 573 | 20250515 | 095900 | 213988260 | 4385 | 4385 | 4385 | 4370 | 3903 |
| 574 | 20250515 | 095800 | 196929555 | 4380 | 4380 | 4385 | 4380 | 247 |
| 575 | 20250515 | 095700 | 195847500 | 4380 | 4380 | 4380 | 4380 | 1 |
| 576 | 20250515 | 095600 | 195843120 | 4385 | 4385 | 4385 | 4385 | 39 |
| 577 | 20250515 | 095500 | 195672105 | 4380 | 4380 | 4380 | 4380 | 35 |
| 578 | 20250515 | 095400 | 195518805 | 4380 | 4375 | 4380 | 4375 | 348 |
| 579 | 20250515 | 095300 | 193996110 | 4380 | 4370 | 4385 | 4365 | 840 |
| 580 | 20250515 | 095200 | 190325845 | 4380 | 4380 | 4380 | 4375 | 2062 |
| 581 | 20250515 | 095100 | 181296785 | 4380 | 4380 | 4380 | 4380 | 0 |
| 582 | 20250515 | 095000 | 181296785 | 4380 | 4380 | 4380 | 4380 | 39 |
| 583 | 20250515 | 094900 | 181125965 | 4375 | 4375 | 4380 | 4375 | 41 |
| 584 | 20250515 | 094800 | 180946395 | 4380 | 4370 | 4380 | 4370 | 113 |
| 585 | 20250515 | 094700 | 180451845 | 4380 | 4380 | 4380 | 4380 | 240 |
| 586 | 20250515 | 094600 | 179400645 | 4390 | 4385 | 4390 | 4385 | 103 |
| 587 | 20250515 | 094500 | 178948795 | 4385 | 4380 | 4385 | 4380 | 2074 |
| 588 | 20250515 | 094400 | 169854670 | 4385 | 4385 | 4385 | 4385 | 84 |
| 589 | 20250515 | 094300 | 169486330 | 4390 | 4390 | 4390 | 4390 | 39 |
| 590 | 20250515 | 094200 | 169315120 | 4395 | 4390 | 4395 | 4380 | 2151 |
| 591 | 20250515 | 094100 | 159861495 | 4380 | 4380 | 4390 | 4380 | 1526 |
| 592 | 20250515 | 094000 | 153177225 | 4390 | 4385 | 4390 | 4385 | 1301 |
| 593 | 20250515 | 093900 | 147468530 | 4385 | 4380 | 4390 | 4380 | 272 |
| 594 | 20250515 | 093800 | 146274565 | 4385 | 4385 | 4385 | 4375 | 2623 |
| 595 | 20250515 | 093700 | 134786425 | 4395 | 4400 | 4400 | 4390 | 883 |
| 596 | 20250515 | 093600 | 130902420 | 4400 | 4395 | 4400 | 4395 | 539 |
| 597 | 20250515 | 093500 | 128533320 | 4395 | 4390 | 4395 | 4375 | 1663 |
| 598 | 20250515 | 093400 | 121250005 | 4390 | 4390 | 4390 | 4390 | 110 |
| 599 | 20250515 | 093300 | 120767105 | 4390 | 4385 | 4390 | 4385 | 584 |
| 600 | 20250515 | 093200 | 118204435 | 4390 | 4385 | 4390 | 4380 | 962 |
| 601 | 20250515 | 093100 | 113983400 | 4400 | 4395 | 4400 | 4395 | 2068 |
| 602 | 20250515 | 093000 | 104889845 | 4375 | 4385 | 4410 | 4375 | 1719 |
| 603 | 20250515 | 092900 | 97339630 | 4380 | 4390 | 4395 | 4380 | 367 |
| 604 | 20250515 | 092800 | 95728315 | 4385 | 4380 | 4385 | 4380 | 442 |
| 605 | 20250515 | 092700 | 93790340 | 4380 | 4380 | 4380 | 4380 | 12 |
| 606 | 20250515 | 092600 | 93737780 | 4380 | 4375 | 4380 | 4370 | 261 |
| 607 | 20250515 | 092500 | 92596715 | 4385 | 4385 | 4385 | 4385 | 39 |
| 608 | 20250515 | 092400 | 92425700 | 4385 | 4385 | 4390 | 4380 | 314 |
| 609 | 20250515 | 092300 | 91048010 | 4385 | 4375 | 4385 | 4375 | 2602 |
| 610 | 20250515 | 092200 | 79645690 | 4380 | 4380 | 4380 | 4380 | 45 |
| 611 | 20250515 | 092100 | 79448590 | 4380 | 4380 | 4380 | 4380 | 0 |
| 612 | 20250515 | 092000 | 79448590 | 4380 | 4355 | 4380 | 4350 | 118 |
| 613 | 20250515 | 091900 | 78934115 | 4350 | 4380 | 4380 | 4350 | 2210 |
| 614 | 20250515 | 091800 | 69275815 | 4380 | 4370 | 4380 | 4365 | 671 |
| 615 | 20250515 | 091700 | 66340630 | 4370 | 4370 | 4375 | 4370 | 1292 |
| 616 | 20250515 | 091600 | 60693040 | 4360 | 4370 | 4370 | 4360 | 50 |
| 617 | 20250515 | 091500 | 60474650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 618 | 20250515 | 091400 | 60474650 | 4365 | 4365 | 4365 | 4365 | 39 |
| 619 | 20250515 | 091300 | 60304415 | 4370 | 4340 | 4370 | 4340 | 1083 |
| 620 | 20250515 | 091200 | 55579220 | 4350 | 4325 | 4350 | 4325 | 1448 |
| 621 | 20250515 | 091100 | 49294875 | 4325 | 4340 | 4340 | 4325 | 1455 |
| 622 | 20250515 | 091000 | 42997600 | 4340 | 4355 | 4355 | 4335 | 1010 |
| 623 | 20250515 | 090900 | 38615715 | 4340 | 4340 | 4340 | 4340 | 0 |
| 624 | 20250515 | 090800 | 38615715 | 4340 | 4355 | 4355 | 4340 | 2055 |
| 625 | 20250515 | 090700 | 29681670 | 4360 | 4345 | 4360 | 4340 | 335 |
| 626 | 20250515 | 090600 | 28223635 | 4355 | 4355 | 4355 | 4355 | 39 |
| 627 | 20250515 | 090500 | 28053790 | 4335 | 4355 | 4355 | 4335 | 2852 |
| 628 | 20250515 | 090400 | 15687440 | 4340 | 4340 | 4355 | 4335 | 446 |
| 629 | 20250515 | 090300 | 13751745 | 4345 | 4350 | 4350 | 4345 | 2600 |
| 630 | 20250515 | 090200 | 2453995 | 4370 | 4370 | 4370 | 4345 | 365 |
| 631 | 20250515 | 090100 | 861840 | 4375 | 4375 | 4375 | 4375 | 39 |
| 632 | 20250515 | 090000 | 691215 | 4370 | 4375 | 4375 | 4370 | 158 |