31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250512 | 194900 | 702595661 | 3800 | 3800 | 3800 | 3800 | 3035 |
| 3 | 20250512 | 194800 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 4 | 20250512 | 194700 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 5 | 20250512 | 194600 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 6 | 20250512 | 194500 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 7 | 20250512 | 194400 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 8 | 20250512 | 194300 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 9 | 20250512 | 194200 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 10 | 20250512 | 194100 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 11 | 20250512 | 194000 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 12 | 20250512 | 193900 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 13 | 20250512 | 193800 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 14 | 20250512 | 193700 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 15 | 20250512 | 193600 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 16 | 20250512 | 193500 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 17 | 20250512 | 193400 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 18 | 20250512 | 193300 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 19 | 20250512 | 193200 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 20 | 20250512 | 193100 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 21 | 20250512 | 193000 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 22 | 20250512 | 192900 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 23 | 20250512 | 192800 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 24 | 20250512 | 192700 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 25 | 20250512 | 192600 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 26 | 20250512 | 192500 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 27 | 20250512 | 192400 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 28 | 20250512 | 192300 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 29 | 20250512 | 192200 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 30 | 20250512 | 192100 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 31 | 20250512 | 192000 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 32 | 20250512 | 191900 | 702595661 | 3800 | 3800 | 3800 | 3800 | 3035 |
| 33 | 20250512 | 191800 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 34 | 20250512 | 191700 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 35 | 20250512 | 191600 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 36 | 20250512 | 191500 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 37 | 20250512 | 191400 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 38 | 20250512 | 191300 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 39 | 20250512 | 191200 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 40 | 20250512 | 191100 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 41 | 20250512 | 191000 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 42 | 20250512 | 190900 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 43 | 20250512 | 190800 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 44 | 20250512 | 190700 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 45 | 20250512 | 190600 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 46 | 20250512 | 190500 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 47 | 20250512 | 190400 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 48 | 20250512 | 190300 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 49 | 20250512 | 190200 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 50 | 20250512 | 190100 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 51 | 20250512 | 190000 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 52 | 20250512 | 185900 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 53 | 20250512 | 185800 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 54 | 20250512 | 185700 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 55 | 20250512 | 185600 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 56 | 20250512 | 185500 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 57 | 20250512 | 185400 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 58 | 20250512 | 185300 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 59 | 20250512 | 185200 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 60 | 20250512 | 185100 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 61 | 20250512 | 185000 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 62 | 20250512 | 184900 | 702595661 | 3800 | 3800 | 3800 | 3800 | 3035 |
| 63 | 20250512 | 184800 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 64 | 20250512 | 184700 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 65 | 20250512 | 184600 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 66 | 20250512 | 184500 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 67 | 20250512 | 184400 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 68 | 20250512 | 184300 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 69 | 20250512 | 184200 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 70 | 20250512 | 184100 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 71 | 20250512 | 184000 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 72 | 20250512 | 183900 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 73 | 20250512 | 183800 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 74 | 20250512 | 183700 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 75 | 20250512 | 183600 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 76 | 20250512 | 183500 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 77 | 20250512 | 183400 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 78 | 20250512 | 183300 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 79 | 20250512 | 183200 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 80 | 20250512 | 183100 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 81 | 20250512 | 183000 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 82 | 20250512 | 182900 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 83 | 20250512 | 182800 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 84 | 20250512 | 182700 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 85 | 20250512 | 182600 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 86 | 20250512 | 182500 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 87 | 20250512 | 182400 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 88 | 20250512 | 182300 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 89 | 20250512 | 182200 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 90 | 20250512 | 182100 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 91 | 20250512 | 182000 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 92 | 20250512 | 181900 | 702595661 | 3800 | 3800 | 3800 | 3800 | 3035 |
| 93 | 20250512 | 181800 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 94 | 20250512 | 181700 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 95 | 20250512 | 181600 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 96 | 20250512 | 181500 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 97 | 20250512 | 181400 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 98 | 20250512 | 181300 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 99 | 20250512 | 181200 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 100 | 20250512 | 181100 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 101 | 20250512 | 181000 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 102 | 20250512 | 180900 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 103 | 20250512 | 180800 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 104 | 20250512 | 180700 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 105 | 20250512 | 180600 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 106 | 20250512 | 180500 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 107 | 20250512 | 180400 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 108 | 20250512 | 180300 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 109 | 20250512 | 180200 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 110 | 20250512 | 180100 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 111 | 20250512 | 180000 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 112 | 20250512 | 175900 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 113 | 20250512 | 175800 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 114 | 20250512 | 175700 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 115 | 20250512 | 175600 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 116 | 20250512 | 175500 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 117 | 20250512 | 175400 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 118 | 20250512 | 175300 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 119 | 20250512 | 175200 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 120 | 20250512 | 175100 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 121 | 20250512 | 175000 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 122 | 20250512 | 174900 | 702595661 | 3800 | 3800 | 3800 | 3800 | 3035 |
| 123 | 20250512 | 174800 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 124 | 20250512 | 174700 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 125 | 20250512 | 174600 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 126 | 20250512 | 174500 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 127 | 20250512 | 174400 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 128 | 20250512 | 174300 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 129 | 20250512 | 174200 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 130 | 20250512 | 174100 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 131 | 20250512 | 174000 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 132 | 20250512 | 173900 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 133 | 20250512 | 173800 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 134 | 20250512 | 173700 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 135 | 20250512 | 173600 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 136 | 20250512 | 173500 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 137 | 20250512 | 173400 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 138 | 20250512 | 173300 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 139 | 20250512 | 173200 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 140 | 20250512 | 173100 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 141 | 20250512 | 173000 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 142 | 20250512 | 172900 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 143 | 20250512 | 172800 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 144 | 20250512 | 172700 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 145 | 20250512 | 172600 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 146 | 20250512 | 172500 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 147 | 20250512 | 172400 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 148 | 20250512 | 172300 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 149 | 20250512 | 172200 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 150 | 20250512 | 172100 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 151 | 20250512 | 172000 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 152 | 20250512 | 171900 | 702595661 | 3800 | 3800 | 3800 | 3800 | 3035 |
| 153 | 20250512 | 171800 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 154 | 20250512 | 171700 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 155 | 20250512 | 171600 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 156 | 20250512 | 171500 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 157 | 20250512 | 171400 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 158 | 20250512 | 171300 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 159 | 20250512 | 171200 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 160 | 20250512 | 171100 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 161 | 20250512 | 171000 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 162 | 20250512 | 170900 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 163 | 20250512 | 170800 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 164 | 20250512 | 170700 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 165 | 20250512 | 170600 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 166 | 20250512 | 170500 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 167 | 20250512 | 170400 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 168 | 20250512 | 170300 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 169 | 20250512 | 170200 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 170 | 20250512 | 170100 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 171 | 20250512 | 170000 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 172 | 20250512 | 165900 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 173 | 20250512 | 165800 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 174 | 20250512 | 165700 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 175 | 20250512 | 165600 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 176 | 20250512 | 165500 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 177 | 20250512 | 165400 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 178 | 20250512 | 165300 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 179 | 20250512 | 165200 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 180 | 20250512 | 165100 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 181 | 20250512 | 165000 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 182 | 20250512 | 164900 | 702595661 | 3800 | 3800 | 3800 | 3800 | 3035 |
| 183 | 20250512 | 164800 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 184 | 20250512 | 164700 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 185 | 20250512 | 164600 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 186 | 20250512 | 164500 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 187 | 20250512 | 164400 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 188 | 20250512 | 164300 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 189 | 20250512 | 164200 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 190 | 20250512 | 164100 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 191 | 20250512 | 164000 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 192 | 20250512 | 163900 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 193 | 20250512 | 163800 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 194 | 20250512 | 163700 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 195 | 20250512 | 163600 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 196 | 20250512 | 163500 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 197 | 20250512 | 163400 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 198 | 20250512 | 163300 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 199 | 20250512 | 163200 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 200 | 20250512 | 163100 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 201 | 20250512 | 163000 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 202 | 20250512 | 162900 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 203 | 20250512 | 162800 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 204 | 20250512 | 162700 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 205 | 20250512 | 162600 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 206 | 20250512 | 162500 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 207 | 20250512 | 162400 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 208 | 20250512 | 162300 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 209 | 20250512 | 162200 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 210 | 20250512 | 162100 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 211 | 20250512 | 162000 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 212 | 20250512 | 161900 | 702595661 | 3800 | 3800 | 3800 | 3800 | 3035 |
| 213 | 20250512 | 161800 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 214 | 20250512 | 161700 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 215 | 20250512 | 161600 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 216 | 20250512 | 161500 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 217 | 20250512 | 161400 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 218 | 20250512 | 161300 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 219 | 20250512 | 161200 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 220 | 20250512 | 161100 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 221 | 20250512 | 161000 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 222 | 20250512 | 160900 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 223 | 20250512 | 160800 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 224 | 20250512 | 160700 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 225 | 20250512 | 160600 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 226 | 20250512 | 160500 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 227 | 20250512 | 160400 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 228 | 20250512 | 160300 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 229 | 20250512 | 160200 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 230 | 20250512 | 160100 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 231 | 20250512 | 160000 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 232 | 20250512 | 155900 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 233 | 20250512 | 155800 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 234 | 20250512 | 155700 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 235 | 20250512 | 155600 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 236 | 20250512 | 155500 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 237 | 20250512 | 155400 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 238 | 20250512 | 155300 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 239 | 20250512 | 155200 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 240 | 20250512 | 155100 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 241 | 20250512 | 155000 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 242 | 20250512 | 154900 | 702595661 | 3800 | 3800 | 3800 | 3800 | 3035 |
| 243 | 20250512 | 154800 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 244 | 20250512 | 154700 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 245 | 20250512 | 154600 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 246 | 20250512 | 154500 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 247 | 20250512 | 154400 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 248 | 20250512 | 154300 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 249 | 20250512 | 154200 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 250 | 20250512 | 154100 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 251 | 20250512 | 154000 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 252 | 20250512 | 153900 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 253 | 20250512 | 153800 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 254 | 20250512 | 153700 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 255 | 20250512 | 153600 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 256 | 20250512 | 153500 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 257 | 20250512 | 153400 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 258 | 20250512 | 153300 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 259 | 20250512 | 153200 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 260 | 20250512 | 153100 | 702595661 | 3800 | 3800 | 3800 | 3800 | 0 |
| 261 | 20250512 | 153000 | 702595661 | 3800 | 3800 | 3800 | 3800 | 3035 |
| 262 | 20250512 | 152900 | 691062661 | 3790 | 3790 | 3790 | 3790 | 0 |
| 263 | 20250512 | 152800 | 691062661 | 3790 | 3790 | 3790 | 3790 | 0 |
| 264 | 20250512 | 152700 | 691062661 | 3790 | 3790 | 3790 | 3790 | 0 |
| 265 | 20250512 | 152600 | 691062661 | 3790 | 3790 | 3790 | 3790 | 0 |
| 266 | 20250512 | 152500 | 691062661 | 3790 | 3790 | 3790 | 3790 | 0 |
| 267 | 20250512 | 152400 | 691062661 | 3790 | 3790 | 3790 | 3790 | 0 |
| 268 | 20250512 | 152300 | 691062661 | 3790 | 3790 | 3790 | 3790 | 0 |
| 269 | 20250512 | 152200 | 691062661 | 3790 | 3790 | 3790 | 3790 | 0 |
| 270 | 20250512 | 152100 | 691062661 | 3790 | 3790 | 3790 | 3790 | 0 |
| 271 | 20250512 | 152000 | 691062661 | 3790 | 3790 | 3790 | 3790 | 0 |
| 272 | 20250512 | 151900 | 691062661 | 3790 | 3790 | 3790 | 3790 | 6 |
| 273 | 20250512 | 151800 | 691039921 | 3790 | 3790 | 3790 | 3790 | 0 |
| 274 | 20250512 | 151700 | 691039921 | 3790 | 3785 | 3790 | 3785 | 134 |
| 275 | 20250512 | 151600 | 690532726 | 3785 | 3790 | 3790 | 3785 | 218 |
| 276 | 20250512 | 151500 | 689706511 | 3790 | 3785 | 3790 | 3785 | 62 |
| 277 | 20250512 | 151400 | 689471826 | 3785 | 3790 | 3790 | 3785 | 6 |
| 278 | 20250512 | 151300 | 689449111 | 3790 | 3785 | 3790 | 3785 | 22 |
| 279 | 20250512 | 151200 | 689365736 | 3785 | 3785 | 3785 | 3785 | 4 |
| 280 | 20250512 | 151100 | 689350596 | 3785 | 3785 | 3785 | 3785 | 0 |
| 281 | 20250512 | 151000 | 689350596 | 3785 | 3785 | 3785 | 3785 | 971 |
| 282 | 20250512 | 150900 | 685675361 | 3785 | 3790 | 3790 | 3785 | 8 |
| 283 | 20250512 | 150800 | 685645076 | 3780 | 3780 | 3780 | 3780 | 0 |
| 284 | 20250512 | 150700 | 685645076 | 3780 | 3785 | 3785 | 3780 | 1074 |
| 285 | 20250512 | 150600 | 681580311 | 3785 | 3785 | 3785 | 3785 | 900 |
| 286 | 20250512 | 150500 | 678173811 | 3790 | 3790 | 3790 | 3785 | 602 |
| 287 | 20250512 | 150400 | 675895231 | 3785 | 3785 | 3790 | 3785 | 9 |
| 288 | 20250512 | 150300 | 675861161 | 3785 | 3780 | 3785 | 3780 | 12 |
| 289 | 20250512 | 150200 | 675815746 | 3785 | 3790 | 3790 | 3785 | 2028 |
| 290 | 20250512 | 150100 | 668139556 | 3790 | 3790 | 3790 | 3790 | 1459 |
| 291 | 20250512 | 150000 | 662609946 | 3790 | 3785 | 3790 | 3785 | 2 |
| 292 | 20250512 | 145900 | 662602371 | 3787 | 3782 | 3787 | 3782 | 984 |
| 293 | 20250512 | 145800 | 658877928 | 3782 | 3782 | 3782 | 3782 | 0 |
| 294 | 20250512 | 145700 | 658877928 | 3782 | 3782 | 3782 | 3782 | 1 |
| 295 | 20250512 | 145600 | 658874146 | 3782 | 3785 | 3785 | 3782 | 29 |
| 296 | 20250512 | 145500 | 658764390 | 3782 | 3782 | 3782 | 3782 | 1 |
| 297 | 20250512 | 145400 | 658760608 | 3782 | 3782 | 3785 | 3782 | 71 |
| 298 | 20250512 | 145300 | 658491885 | 3785 | 3785 | 3785 | 3785 | 601 |
| 299 | 20250512 | 145200 | 656217100 | 3782 | 3782 | 3782 | 3782 | 2 |
| 300 | 20250512 | 145100 | 656209536 | 3785 | 3782 | 3785 | 3782 | 5 |
| 301 | 20250512 | 145000 | 656190623 | 3782 | 3782 | 3782 | 3782 | 0 |
| 302 | 20250512 | 144900 | 656190623 | 3782 | 3782 | 3782 | 3782 | 5 |
| 303 | 20250512 | 144800 | 656171713 | 3785 | 3785 | 3785 | 3785 | 390 |
| 304 | 20250512 | 144700 | 654695563 | 3782 | 3782 | 3782 | 3782 | 1 |
| 305 | 20250512 | 144600 | 654691781 | 3782 | 3785 | 3785 | 3782 | 14 |
| 306 | 20250512 | 144500 | 654638803 | 3785 | 3785 | 3785 | 3785 | 631 |
| 307 | 20250512 | 144400 | 652250468 | 3785 | 3780 | 3785 | 3780 | 44 |
| 308 | 20250512 | 144300 | 652083938 | 3785 | 3785 | 3785 | 3785 | 0 |
| 309 | 20250512 | 144200 | 652083938 | 3785 | 3785 | 3785 | 3785 | 28 |
| 310 | 20250512 | 144100 | 651977958 | 3785 | 3790 | 3790 | 3785 | 355 |
| 311 | 20250512 | 144000 | 650634276 | 3785 | 3785 | 3785 | 3785 | 0 |
| 312 | 20250512 | 143900 | 650634276 | 3785 | 3785 | 3785 | 3785 | 0 |
| 313 | 20250512 | 143800 | 650634276 | 3785 | 3785 | 3790 | 3785 | 707 |
| 314 | 20250512 | 143700 | 647958276 | 3785 | 3785 | 3785 | 3785 | 0 |
| 315 | 20250512 | 143600 | 647958276 | 3785 | 3785 | 3785 | 3785 | 3 |
| 316 | 20250512 | 143500 | 647946921 | 3785 | 3790 | 3790 | 3785 | 3 |
| 317 | 20250512 | 143400 | 647935561 | 3785 | 3790 | 3790 | 3785 | 23 |
| 318 | 20250512 | 143300 | 647848396 | 3790 | 3785 | 3795 | 3780 | 10080 |
| 319 | 20250512 | 143200 | 609656936 | 3785 | 3790 | 3790 | 3785 | 328 |
| 320 | 20250512 | 143100 | 608415316 | 3785 | 3785 | 3790 | 3785 | 205 |
| 321 | 20250512 | 143000 | 607639386 | 3785 | 3785 | 3785 | 3785 | 16 |
| 322 | 20250512 | 142900 | 607578826 | 3785 | 3785 | 3785 | 3785 | 2 |
| 323 | 20250512 | 142800 | 607571256 | 3785 | 3785 | 3785 | 3780 | 7707 |
| 324 | 20250512 | 142700 | 578433058 | 3785 | 3785 | 3785 | 3785 | 15 |
| 325 | 20250512 | 142600 | 578376283 | 3785 | 3785 | 3787 | 3785 | 12 |
| 326 | 20250512 | 142500 | 578330861 | 3785 | 3790 | 3790 | 3785 | 17 |
| 327 | 20250512 | 142400 | 578266506 | 3787 | 3785 | 3787 | 3785 | 16 |
| 328 | 20250512 | 142300 | 578205944 | 3785 | 3785 | 3785 | 3785 | 4 |
| 329 | 20250512 | 142200 | 578190804 | 3785 | 3785 | 3785 | 3785 | 16 |
| 330 | 20250512 | 142100 | 578130244 | 3790 | 3785 | 3790 | 3785 | 816 |
| 331 | 20250512 | 142000 | 575041679 | 3785 | 3785 | 3785 | 3785 | 5 |
| 332 | 20250512 | 141900 | 575022754 | 3790 | 3785 | 3790 | 3785 | 17 |
| 333 | 20250512 | 141800 | 574958404 | 3785 | 3785 | 3785 | 3785 | 19 |
| 334 | 20250512 | 141700 | 574886489 | 3785 | 3790 | 3790 | 3785 | 3070 |
| 335 | 20250512 | 141600 | 563265034 | 3790 | 3790 | 3790 | 3785 | 1143 |
| 336 | 20250512 | 141500 | 558933139 | 3790 | 3790 | 3795 | 3790 | 321 |
| 337 | 20250512 | 141400 | 557715113 | 3795 | 3795 | 3795 | 3795 | 1 |
| 338 | 20250512 | 141300 | 557711318 | 3790 | 3790 | 3790 | 3790 | 19 |
| 339 | 20250512 | 141200 | 557639308 | 3790 | 3790 | 3790 | 3790 | 16 |
| 340 | 20250512 | 141100 | 557578668 | 3795 | 3790 | 3795 | 3790 | 2 |
| 341 | 20250512 | 141000 | 557571083 | 3790 | 3795 | 3795 | 3790 | 19 |
| 342 | 20250512 | 140900 | 557499068 | 3785 | 3785 | 3795 | 3785 | 21 |
| 343 | 20250512 | 140800 | 557419533 | 3785 | 3785 | 3790 | 3785 | 205 |
| 344 | 20250512 | 140700 | 556642603 | 3785 | 3785 | 3790 | 3785 | 17 |
| 345 | 20250512 | 140600 | 556578253 | 3785 | 3790 | 3790 | 3785 | 1959 |
| 346 | 20250512 | 140500 | 549154468 | 3790 | 3790 | 3790 | 3790 | 4 |
| 347 | 20250512 | 140400 | 549139308 | 3790 | 3790 | 3790 | 3790 | 1016 |
| 348 | 20250512 | 140300 | 545288668 | 3795 | 3795 | 3795 | 3790 | 18 |
| 349 | 20250512 | 140200 | 545220433 | 3790 | 3790 | 3795 | 3790 | 67 |
| 350 | 20250512 | 140100 | 544966268 | 3795 | 3792 | 3795 | 3790 | 502 |
| 351 | 20250512 | 140000 | 543063347 | 3792 | 3787 | 3792 | 3787 | 1147 |
| 352 | 20250512 | 135900 | 538716269 | 3787 | 3787 | 3787 | 3787 | 15 |
| 353 | 20250512 | 135800 | 538659464 | 3790 | 3790 | 3790 | 3790 | 3 |
| 354 | 20250512 | 135700 | 538648094 | 3787 | 3790 | 3790 | 3787 | 82 |
| 355 | 20250512 | 135600 | 538337374 | 3785 | 3785 | 3785 | 3785 | 15 |
| 356 | 20250512 | 135500 | 538280599 | 3790 | 3785 | 3790 | 3785 | 48 |
| 357 | 20250512 | 135400 | 538098694 | 3785 | 3790 | 3795 | 3785 | 447 |
| 358 | 20250512 | 135300 | 536404639 | 3785 | 3787 | 3790 | 3785 | 526 |
| 359 | 20250512 | 135200 | 534413289 | 3787 | 3787 | 3787 | 3787 | 5 |
| 360 | 20250512 | 135100 | 534394354 | 3785 | 3790 | 3790 | 3785 | 60 |
| 361 | 20250512 | 135000 | 534167029 | 3790 | 3785 | 3790 | 3785 | 17 |
| 362 | 20250512 | 134900 | 534102679 | 3785 | 3790 | 3790 | 3785 | 57 |
| 363 | 20250512 | 134800 | 533886684 | 3785 | 3785 | 3785 | 3785 | 15 |
| 364 | 20250512 | 134700 | 533829909 | 3790 | 3785 | 3790 | 3785 | 20 |
| 365 | 20250512 | 134600 | 533754204 | 3785 | 3785 | 3785 | 3785 | 1 |
| 366 | 20250512 | 134500 | 533750419 | 3785 | 3790 | 3790 | 3785 | 17 |
| 367 | 20250512 | 134400 | 533686069 | 3785 | 3785 | 3785 | 3785 | 18 |
| 368 | 20250512 | 134300 | 533617939 | 3790 | 3790 | 3790 | 3790 | 9 |
| 369 | 20250512 | 134200 | 533583829 | 3790 | 3790 | 3790 | 3785 | 24 |
| 370 | 20250512 | 134100 | 533492949 | 3790 | 3790 | 3795 | 3790 | 1614 |
| 371 | 20250512 | 134000 | 527375879 | 3795 | 3795 | 3795 | 3795 | 10 |
| 372 | 20250512 | 133900 | 527337929 | 3790 | 3795 | 3795 | 3790 | 20 |
| 373 | 20250512 | 133800 | 527262124 | 3790 | 3790 | 3790 | 3790 | 148 |
| 374 | 20250512 | 133700 | 526701204 | 3795 | 3790 | 3795 | 3790 | 5 |
| 375 | 20250512 | 133600 | 526682249 | 3790 | 3795 | 3795 | 3790 | 16 |
| 376 | 20250512 | 133500 | 526621604 | 3790 | 3785 | 3790 | 3785 | 24 |
| 377 | 20250512 | 133400 | 526530729 | 3785 | 3790 | 3790 | 3785 | 11 |
| 378 | 20250512 | 133300 | 526489054 | 3790 | 3790 | 3790 | 3790 | 700 |
| 379 | 20250512 | 133200 | 523836054 | 3790 | 3790 | 3790 | 3790 | 16 |
| 380 | 20250512 | 133100 | 523775414 | 3790 | 3795 | 3795 | 3790 | 7 |
| 381 | 20250512 | 133000 | 523748869 | 3795 | 3795 | 3795 | 3795 | 1 |
| 382 | 20250512 | 132900 | 523745074 | 3800 | 3790 | 3800 | 3790 | 22 |
| 383 | 20250512 | 132800 | 523661659 | 3795 | 3790 | 3795 | 3790 | 515 |
| 384 | 20250512 | 132700 | 521707309 | 3790 | 3790 | 3790 | 3790 | 2 |
| 385 | 20250512 | 132600 | 521699729 | 3790 | 3790 | 3790 | 3790 | 19 |
| 386 | 20250512 | 132500 | 521627719 | 3795 | 3790 | 3795 | 3790 | 16 |
| 387 | 20250512 | 132400 | 521567074 | 3790 | 3790 | 3790 | 3790 | 101 |
| 388 | 20250512 | 132300 | 521184284 | 3790 | 3790 | 3795 | 3790 | 18 |
| 389 | 20250512 | 132200 | 521116059 | 3795 | 3790 | 3795 | 3790 | 17 |
| 390 | 20250512 | 132100 | 521051619 | 3790 | 3790 | 3790 | 3790 | 4 |
| 391 | 20250512 | 132000 | 521036459 | 3790 | 3790 | 3790 | 3790 | 16 |
| 392 | 20250512 | 131900 | 520975819 | 3790 | 3790 | 3795 | 3790 | 20 |
| 393 | 20250512 | 131800 | 520900014 | 3795 | 3795 | 3795 | 3795 | 1 |
| 394 | 20250512 | 131700 | 520896219 | 3790 | 3790 | 3790 | 3790 | 16 |
| 395 | 20250512 | 131600 | 520835579 | 3790 | 3785 | 3790 | 3785 | 676 |
| 396 | 20250512 | 131500 | 518273629 | 3790 | 3787 | 3790 | 3785 | 394 |
| 397 | 20250512 | 131400 | 516782327 | 3785 | 3790 | 3790 | 3785 | 19 |
| 398 | 20250512 | 131300 | 516710392 | 3790 | 3795 | 3795 | 3790 | 22 |
| 399 | 20250512 | 131200 | 516627002 | 3790 | 3785 | 3795 | 3785 | 9 |
| 400 | 20250512 | 131100 | 516592892 | 3790 | 3795 | 3795 | 3790 | 14 |
| 401 | 20250512 | 131000 | 516539820 | 3790 | 3790 | 3790 | 3790 | 15 |
| 402 | 20250512 | 130900 | 516482970 | 3795 | 3790 | 3795 | 3790 | 500 |
| 403 | 20250512 | 130800 | 514587965 | 3790 | 3795 | 3795 | 3790 | 19 |
| 404 | 20250512 | 130700 | 514515950 | 3785 | 3785 | 3785 | 3785 | 15 |
| 405 | 20250512 | 130600 | 514459175 | 3790 | 3790 | 3795 | 3790 | 921 |
| 406 | 20250512 | 130500 | 510968580 | 3790 | 3790 | 3790 | 3790 | 1000 |
| 407 | 20250512 | 130400 | 507178580 | 3790 | 3795 | 3795 | 3790 | 316 |
| 408 | 20250512 | 130300 | 505980440 | 3790 | 3790 | 3790 | 3790 | 918 |
| 409 | 20250512 | 130200 | 502501220 | 3795 | 3795 | 3795 | 3795 | 50 |
| 410 | 20250512 | 130100 | 502311470 | 3795 | 3795 | 3795 | 3795 | 21 |
| 411 | 20250512 | 130000 | 502231775 | 3795 | 3795 | 3795 | 3795 | 15 |
| 412 | 20250512 | 125900 | 502174850 | 3795 | 3795 | 3795 | 3795 | 903 |
| 413 | 20250512 | 125800 | 498747965 | 3795 | 3795 | 3795 | 3795 | 20 |
| 414 | 20250512 | 125700 | 498672065 | 3795 | 3795 | 3795 | 3795 | 16 |
| 415 | 20250512 | 125600 | 498611345 | 3795 | 3795 | 3795 | 3795 | 0 |
| 416 | 20250512 | 125500 | 498611345 | 3795 | 3795 | 3795 | 3795 | 19 |
| 417 | 20250512 | 125400 | 498539240 | 3795 | 3795 | 3795 | 3795 | 17 |
| 418 | 20250512 | 125300 | 498474725 | 3795 | 3795 | 3795 | 3795 | 3 |
| 419 | 20250512 | 125200 | 498463340 | 3795 | 3795 | 3795 | 3795 | 15 |
| 420 | 20250512 | 125100 | 498406415 | 3795 | 3795 | 3800 | 3795 | 31 |
| 421 | 20250512 | 125000 | 498288700 | 3795 | 3795 | 3795 | 3795 | 3 |
| 422 | 20250512 | 124900 | 498277315 | 3795 | 3800 | 3800 | 3795 | 24 |
| 423 | 20250512 | 124800 | 498186195 | 3795 | 3795 | 3795 | 3795 | 20 |
| 424 | 20250512 | 124700 | 498110295 | 3795 | 3795 | 3795 | 3795 | 4306 |
| 425 | 20250512 | 124600 | 481769025 | 3795 | 3800 | 3800 | 3795 | 18 |
| 426 | 20250512 | 124500 | 481700710 | 3795 | 3795 | 3795 | 3795 | 18 |
| 427 | 20250512 | 124400 | 481632400 | 3795 | 3795 | 3795 | 3795 | 0 |
| 428 | 20250512 | 124300 | 481632400 | 3795 | 3795 | 3795 | 3795 | 20 |
| 429 | 20250512 | 124200 | 481556500 | 3795 | 3795 | 3795 | 3795 | 15 |
| 430 | 20250512 | 124100 | 481499575 | 3795 | 3795 | 3795 | 3795 | 0 |
| 431 | 20250512 | 124000 | 481499575 | 3795 | 3795 | 3795 | 3795 | 21 |
| 432 | 20250512 | 123900 | 481419880 | 3795 | 3795 | 3795 | 3795 | 15 |
| 433 | 20250512 | 123800 | 481362955 | 3795 | 3795 | 3800 | 3795 | 17 |
| 434 | 20250512 | 123700 | 481298435 | 3795 | 3795 | 3795 | 3795 | 5 |
| 435 | 20250512 | 123600 | 481279460 | 3795 | 3795 | 3795 | 3795 | 464 |
| 436 | 20250512 | 123500 | 479518580 | 3795 | 3795 | 3800 | 3795 | 6417 |
| 437 | 20250512 | 123400 | 455134065 | 3795 | 3795 | 3795 | 3795 | 0 |
| 438 | 20250512 | 123300 | 455134065 | 3795 | 3795 | 3795 | 3795 | 15 |
| 439 | 20250512 | 123200 | 455077140 | 3800 | 3795 | 3800 | 3795 | 24 |
| 440 | 20250512 | 123100 | 454986040 | 3795 | 3800 | 3800 | 3795 | 4 |
| 441 | 20250512 | 123000 | 454970845 | 3800 | 3795 | 3800 | 3795 | 20 |
| 442 | 20250512 | 122900 | 454894935 | 3795 | 3795 | 3800 | 3795 | 17 |
| 443 | 20250512 | 122800 | 454830415 | 3800 | 3795 | 3800 | 3795 | 302 |
| 444 | 20250512 | 122700 | 453684320 | 3795 | 3800 | 3800 | 3795 | 237 |
| 445 | 20250512 | 122600 | 452784610 | 3800 | 3795 | 3800 | 3795 | 43 |
| 446 | 20250512 | 122500 | 452621290 | 3795 | 3795 | 3795 | 3795 | 161 |
| 447 | 20250512 | 122400 | 452010295 | 3795 | 3795 | 3795 | 3795 | 19 |
| 448 | 20250512 | 122300 | 451938190 | 3795 | 3795 | 3795 | 3795 | 16 |
| 449 | 20250512 | 122200 | 451877470 | 3795 | 3795 | 3795 | 3795 | 3 |
| 450 | 20250512 | 122100 | 451866085 | 3795 | 3795 | 3795 | 3795 | 15 |
| 451 | 20250512 | 122000 | 451809160 | 3795 | 3795 | 3800 | 3795 | 18 |
| 452 | 20250512 | 121900 | 451740845 | 3795 | 3795 | 3795 | 3795 | 3 |
| 453 | 20250512 | 121800 | 451729460 | 3795 | 3795 | 3795 | 3795 | 15 |
| 454 | 20250512 | 121700 | 451672535 | 3795 | 3795 | 3795 | 3795 | 21 |
| 455 | 20250512 | 121600 | 451592840 | 3795 | 3795 | 3795 | 3795 | 77 |
| 456 | 20250512 | 121500 | 451300625 | 3795 | 3800 | 3800 | 3795 | 19 |
| 457 | 20250512 | 121400 | 451228500 | 3795 | 3795 | 3800 | 3795 | 76 |
| 458 | 20250512 | 121300 | 450939795 | 3795 | 3795 | 3795 | 3795 | 1 |
| 459 | 20250512 | 121200 | 450936000 | 3795 | 3795 | 3795 | 3795 | 20 |
| 460 | 20250512 | 121100 | 450860100 | 3800 | 3795 | 3800 | 3795 | 20 |
| 461 | 20250512 | 121000 | 450784180 | 3800 | 3790 | 3800 | 3790 | 1717 |
| 462 | 20250512 | 120900 | 444268000 | 3790 | 3790 | 3795 | 3790 | 86 |
| 463 | 20250512 | 120800 | 443941790 | 3790 | 3790 | 3790 | 3790 | 15 |
| 464 | 20250512 | 120700 | 443884940 | 3795 | 3785 | 3795 | 3785 | 758 |
| 465 | 20250512 | 120600 | 441012070 | 3785 | 3785 | 3785 | 3785 | 5 |
| 466 | 20250512 | 120500 | 440993145 | 3785 | 3785 | 3785 | 3785 | 16 |
| 467 | 20250512 | 120400 | 440932585 | 3790 | 3785 | 3790 | 3785 | 17 |
| 468 | 20250512 | 120300 | 440868235 | 3790 | 3790 | 3790 | 3790 | 206 |
| 469 | 20250512 | 120200 | 440087495 | 3790 | 3785 | 3790 | 3785 | 749 |
| 470 | 20250512 | 120100 | 437248880 | 3785 | 3785 | 3785 | 3785 | 18 |
| 471 | 20250512 | 120000 | 437180750 | 3785 | 3785 | 3785 | 3785 | 0 |
| 472 | 20250512 | 115900 | 437180750 | 3785 | 3785 | 3785 | 3785 | 21 |
| 473 | 20250512 | 115800 | 437101265 | 3785 | 3785 | 3785 | 3785 | 16 |
| 474 | 20250512 | 115700 | 437040705 | 3785 | 3785 | 3785 | 3785 | 1 |
| 475 | 20250512 | 115600 | 437036920 | 3790 | 3790 | 3790 | 3785 | 21 |
| 476 | 20250512 | 115500 | 436957425 | 3780 | 3790 | 3790 | 3780 | 278 |
| 477 | 20250512 | 115400 | 435903955 | 3790 | 3790 | 3790 | 3780 | 13160 |
| 478 | 20250512 | 115300 | 386138775 | 3790 | 3790 | 3790 | 3790 | 912 |
| 479 | 20250512 | 115200 | 382682295 | 3790 | 3795 | 3795 | 3790 | 17 |
| 480 | 20250512 | 115100 | 382617855 | 3790 | 3790 | 3795 | 3790 | 1105 |
| 481 | 20250512 | 115000 | 378424905 | 3790 | 3790 | 3790 | 3790 | 16 |
| 482 | 20250512 | 114900 | 378364265 | 3790 | 3790 | 3795 | 3790 | 26 |
| 483 | 20250512 | 114800 | 378265675 | 3790 | 3795 | 3795 | 3790 | 3 |
| 484 | 20250512 | 114700 | 378254295 | 3795 | 3795 | 3795 | 3795 | 16 |
| 485 | 20250512 | 114600 | 378193575 | 3795 | 3795 | 3795 | 3795 | 18 |
| 486 | 20250512 | 114500 | 378125265 | 3800 | 3795 | 3800 | 3795 | 302 |
| 487 | 20250512 | 114400 | 376979170 | 3795 | 3795 | 3800 | 3795 | 174 |
| 488 | 20250512 | 114300 | 376318050 | 3795 | 3795 | 3795 | 3795 | 20 |
| 489 | 20250512 | 114200 | 376242150 | 3795 | 3795 | 3795 | 3795 | 1 |
| 490 | 20250512 | 114100 | 376238355 | 3795 | 3795 | 3795 | 3795 | 18 |
| 491 | 20250512 | 114000 | 376170045 | 3795 | 3795 | 3795 | 3795 | 16 |
| 492 | 20250512 | 113900 | 376109325 | 3795 | 3795 | 3795 | 3795 | 16 |
| 493 | 20250512 | 113800 | 376048605 | 3795 | 3795 | 3795 | 3795 | 3 |
| 494 | 20250512 | 113700 | 376037220 | 3795 | 3795 | 3795 | 3795 | 1911 |
| 495 | 20250512 | 113600 | 368784975 | 3800 | 3800 | 3800 | 3795 | 42 |
| 496 | 20250512 | 113500 | 368625380 | 3805 | 3805 | 3805 | 3805 | 5 |
| 497 | 20250512 | 113400 | 368606355 | 3800 | 3800 | 3800 | 3800 | 714 |
| 498 | 20250512 | 113300 | 365893155 | 3805 | 3800 | 3805 | 3800 | 51 |
| 499 | 20250512 | 113200 | 365699345 | 3800 | 3800 | 3805 | 3800 | 1035 |
| 500 | 20250512 | 113100 | 361765845 | 3800 | 3800 | 3800 | 3800 | 15 |
| 501 | 20250512 | 113000 | 361708845 | 3800 | 3800 | 3800 | 3800 | 2120 |
| 502 | 20250512 | 112900 | 353652845 | 3810 | 3805 | 3810 | 3805 | 2 |
| 503 | 20250512 | 112800 | 353645230 | 3805 | 3800 | 3805 | 3800 | 19 |
| 504 | 20250512 | 112700 | 353573015 | 3800 | 3800 | 3800 | 3800 | 15 |
| 505 | 20250512 | 112600 | 353516015 | 3810 | 3800 | 3810 | 3800 | 5 |
| 506 | 20250512 | 112500 | 353496990 | 3800 | 3800 | 3800 | 3800 | 19 |
| 507 | 20250512 | 112400 | 353424790 | 3800 | 3800 | 3800 | 3800 | 16 |
| 508 | 20250512 | 112300 | 353363990 | 3800 | 3800 | 3800 | 3800 | 1 |
| 509 | 20250512 | 112200 | 353360190 | 3800 | 3800 | 3805 | 3800 | 401 |
| 510 | 20250512 | 112100 | 351834465 | 3805 | 3805 | 3805 | 3805 | 36 |
| 511 | 20250512 | 112000 | 351697485 | 3805 | 3805 | 3805 | 3805 | 3 |
| 512 | 20250512 | 111900 | 351686070 | 3805 | 3805 | 3805 | 3800 | 5017 |
| 513 | 20250512 | 111800 | 332596470 | 3805 | 3805 | 3805 | 3805 | 19 |
| 514 | 20250512 | 111700 | 332524175 | 3805 | 3805 | 3805 | 3805 | 0 |
| 515 | 20250512 | 111600 | 332524175 | 3805 | 3805 | 3805 | 3805 | 17 |
| 516 | 20250512 | 111500 | 332459490 | 3805 | 3805 | 3805 | 3805 | 19 |
| 517 | 20250512 | 111400 | 332387195 | 3805 | 3805 | 3805 | 3805 | 0 |
| 518 | 20250512 | 111300 | 332387195 | 3805 | 3810 | 3810 | 3805 | 241 |
| 519 | 20250512 | 111200 | 331469065 | 3805 | 3805 | 3805 | 3805 | 18 |
| 520 | 20250512 | 111100 | 331400575 | 3805 | 3805 | 3805 | 3805 | 16 |
| 521 | 20250512 | 111000 | 331339695 | 3805 | 3810 | 3810 | 3805 | 305 |
| 522 | 20250512 | 110900 | 330177670 | 3805 | 3805 | 3810 | 3805 | 23 |
| 523 | 20250512 | 110800 | 330090120 | 3805 | 3805 | 3805 | 3805 | 16 |
| 524 | 20250512 | 110700 | 330029240 | 3805 | 3805 | 3805 | 3805 | 3 |
| 525 | 20250512 | 110600 | 330017825 | 3810 | 3805 | 3810 | 3805 | 18 |
| 526 | 20250512 | 110500 | 329949325 | 3810 | 3805 | 3810 | 3805 | 519 |
| 527 | 20250512 | 110400 | 327972030 | 3810 | 3810 | 3810 | 3810 | 0 |
| 528 | 20250512 | 110300 | 327972030 | 3810 | 3805 | 3810 | 3805 | 18 |
| 529 | 20250512 | 110200 | 327903530 | 3805 | 3805 | 3805 | 3805 | 151 |
| 530 | 20250512 | 110100 | 327328975 | 3810 | 3810 | 3810 | 3810 | 566 |
| 531 | 20250512 | 110000 | 325172515 | 3810 | 3810 | 3810 | 3810 | 3522 |
| 532 | 20250512 | 105900 | 311753695 | 3810 | 3810 | 3810 | 3810 | 15 |
| 533 | 20250512 | 105800 | 311696545 | 3815 | 3810 | 3815 | 3810 | 2501 |
| 534 | 20250512 | 105700 | 302165230 | 3810 | 3810 | 3810 | 3810 | 515 |
| 535 | 20250512 | 105600 | 300203080 | 3810 | 3805 | 3810 | 3805 | 515 |
| 536 | 20250512 | 105500 | 298241005 | 3805 | 3805 | 3805 | 3805 | 500 |
| 537 | 20250512 | 105400 | 296338505 | 3805 | 3805 | 3805 | 3805 | 515 |
| 538 | 20250512 | 105300 | 294378930 | 3805 | 3805 | 3805 | 3805 | 15 |
| 539 | 20250512 | 105200 | 294321855 | 3810 | 3805 | 3810 | 3805 | 2462 |
| 540 | 20250512 | 105100 | 284943135 | 3805 | 3805 | 3805 | 3805 | 128 |
| 541 | 20250512 | 105000 | 284456095 | 3805 | 3805 | 3810 | 3805 | 735 |
| 542 | 20250512 | 104900 | 281656920 | 3805 | 3810 | 3810 | 3800 | 12152 |
| 543 | 20250512 | 104800 | 235469785 | 3810 | 3810 | 3810 | 3810 | 15 |
| 544 | 20250512 | 104700 | 235412635 | 3810 | 3810 | 3810 | 3810 | 15 |
| 545 | 20250512 | 104600 | 235355485 | 3815 | 3815 | 3815 | 3815 | 946 |
| 546 | 20250512 | 104500 | 231746495 | 3810 | 3810 | 3810 | 3810 | 15 |
| 547 | 20250512 | 104400 | 231689345 | 3815 | 3810 | 3815 | 3810 | 604 |
| 548 | 20250512 | 104300 | 229385160 | 3810 | 3810 | 3810 | 3810 | 15 |
| 549 | 20250512 | 104200 | 229328010 | 3810 | 3810 | 3810 | 3810 | 0 |
| 550 | 20250512 | 104100 | 229328010 | 3810 | 3810 | 3810 | 3810 | 405 |
| 551 | 20250512 | 104000 | 227784960 | 3805 | 3805 | 3805 | 3805 | 15 |
| 552 | 20250512 | 103900 | 227727885 | 3810 | 3810 | 3810 | 3810 | 1000 |
| 553 | 20250512 | 103800 | 223917885 | 3805 | 3805 | 3805 | 3805 | 15 |
| 554 | 20250512 | 103700 | 223860810 | 3820 | 3805 | 3820 | 3805 | 3015 |
| 555 | 20250512 | 103600 | 212359960 | 3815 | 3815 | 3815 | 3815 | 7 |
| 556 | 20250512 | 103500 | 212333255 | 3805 | 3805 | 3805 | 3805 | 15 |
| 557 | 20250512 | 103400 | 212276180 | 3810 | 3810 | 3810 | 3810 | 511 |
| 558 | 20250512 | 103300 | 210329270 | 3805 | 3810 | 3810 | 3805 | 4211 |
| 559 | 20250512 | 103200 | 194300420 | 3810 | 3815 | 3815 | 3810 | 65 |
| 560 | 20250512 | 103100 | 194052640 | 3810 | 3810 | 3810 | 3810 | 15 |
| 561 | 20250512 | 103000 | 193995490 | 3815 | 3815 | 3815 | 3815 | 100 |
| 562 | 20250512 | 102900 | 193613990 | 3810 | 3805 | 3810 | 3805 | 601 |
| 563 | 20250512 | 102800 | 191324260 | 3805 | 3805 | 3805 | 3805 | 15 |
| 564 | 20250512 | 102700 | 191267185 | 3805 | 3805 | 3805 | 3805 | 0 |
| 565 | 20250512 | 102600 | 191267185 | 3805 | 3815 | 3815 | 3805 | 18 |
| 566 | 20250512 | 102500 | 191198665 | 3810 | 3805 | 3810 | 3805 | 23 |
| 567 | 20250512 | 102400 | 191111110 | 3805 | 3805 | 3805 | 3805 | 0 |
| 568 | 20250512 | 102300 | 191111110 | 3805 | 3810 | 3810 | 3805 | 1015 |
| 569 | 20250512 | 102200 | 187244035 | 3810 | 3815 | 3815 | 3810 | 21 |
| 570 | 20250512 | 102100 | 187163995 | 3810 | 3810 | 3810 | 3810 | 0 |
| 571 | 20250512 | 102000 | 187163995 | 3810 | 3810 | 3810 | 3810 | 2216 |
| 572 | 20250512 | 101900 | 178721035 | 3805 | 3805 | 3805 | 3805 | 1126 |
| 573 | 20250512 | 101800 | 174436605 | 3805 | 3805 | 3805 | 3800 | 3742 |
| 574 | 20250512 | 101700 | 160201105 | 3800 | 3805 | 3805 | 3800 | 16 |
| 575 | 20250512 | 101600 | 160140300 | 3800 | 3800 | 3800 | 3800 | 15 |
| 576 | 20250512 | 101500 | 160083300 | 3805 | 3805 | 3805 | 3800 | 25 |
| 577 | 20250512 | 101400 | 159988250 | 3805 | 3805 | 3805 | 3805 | 10 |
| 578 | 20250512 | 101300 | 159950200 | 3805 | 3800 | 3805 | 3800 | 1489 |
| 579 | 20250512 | 101200 | 154286980 | 3800 | 3800 | 3800 | 3795 | 1477 |
| 580 | 20250512 | 101100 | 148676725 | 3800 | 3800 | 3800 | 3800 | 180 |
| 581 | 20250512 | 101000 | 147992725 | 3800 | 3795 | 3800 | 3795 | 117 |
| 582 | 20250512 | 100900 | 147548200 | 3795 | 3795 | 3795 | 3795 | 804 |
| 583 | 20250512 | 100800 | 144497020 | 3795 | 3795 | 3795 | 3795 | 0 |
| 584 | 20250512 | 100700 | 144497020 | 3795 | 3795 | 3795 | 3795 | 15 |
| 585 | 20250512 | 100600 | 144440095 | 3795 | 3795 | 3795 | 3795 | 22 |
| 586 | 20250512 | 100500 | 144356605 | 3800 | 3800 | 3800 | 3800 | 1 |
| 587 | 20250512 | 100400 | 144352805 | 3795 | 3795 | 3795 | 3795 | 15 |
| 588 | 20250512 | 100300 | 144295880 | 3795 | 3795 | 3795 | 3795 | 15 |
| 589 | 20250512 | 100200 | 144238955 | 3795 | 3795 | 3795 | 3795 | 339 |
| 590 | 20250512 | 100100 | 142952450 | 3795 | 3795 | 3795 | 3795 | 15 |
| 591 | 20250512 | 100000 | 142895525 | 3795 | 3795 | 3795 | 3795 | 403 |
| 592 | 20250512 | 095900 | 141366140 | 3795 | 3795 | 3795 | 3795 | 512 |
| 593 | 20250512 | 095800 | 139423100 | 3795 | 3795 | 3795 | 3795 | 15 |
| 594 | 20250512 | 095700 | 139366175 | 3795 | 3795 | 3795 | 3795 | 115 |
| 595 | 20250512 | 095600 | 138929750 | 3795 | 3795 | 3795 | 3795 | 400 |
| 596 | 20250512 | 095500 | 137411750 | 3795 | 3795 | 3795 | 3790 | 5767 |
| 597 | 20250512 | 095400 | 115544915 | 3795 | 3797 | 3797 | 3795 | 21 |
| 598 | 20250512 | 095300 | 115465200 | 3800 | 3800 | 3800 | 3800 | 30 |
| 599 | 20250512 | 095200 | 115351200 | 3800 | 3800 | 3800 | 3795 | 2662 |
| 600 | 20250512 | 095100 | 105235675 | 3800 | 3795 | 3800 | 3795 | 16 |
| 601 | 20250512 | 095000 | 105174950 | 3800 | 3800 | 3800 | 3800 | 1000 |
| 602 | 20250512 | 094900 | 101374950 | 3795 | 3795 | 3795 | 3795 | 995 |
| 603 | 20250512 | 094800 | 97598925 | 3800 | 3795 | 3800 | 3795 | 16 |
| 604 | 20250512 | 094700 | 97538200 | 3795 | 3795 | 3795 | 3795 | 15 |
| 605 | 20250512 | 094600 | 97481275 | 3800 | 3800 | 3800 | 3800 | 414 |
| 606 | 20250512 | 094500 | 95908075 | 3800 | 3795 | 3800 | 3795 | 25 |
| 607 | 20250512 | 094400 | 95813150 | 3800 | 3795 | 3800 | 3795 | 20 |
| 608 | 20250512 | 094300 | 95737225 | 3800 | 3800 | 3800 | 3800 | 7 |
| 609 | 20250512 | 094200 | 95710625 | 3795 | 3800 | 3800 | 3795 | 16 |
| 610 | 20250512 | 094100 | 95649900 | 3795 | 3790 | 3800 | 3790 | 151 |
| 611 | 20250512 | 094000 | 95076860 | 3790 | 3790 | 3790 | 3790 | 0 |
| 612 | 20250512 | 093900 | 95076860 | 3790 | 3790 | 3790 | 3790 | 31 |
| 613 | 20250512 | 093800 | 94959370 | 3790 | 3800 | 3800 | 3790 | 17 |
| 614 | 20250512 | 093700 | 94894920 | 3800 | 3800 | 3800 | 3790 | 511 |
| 615 | 20250512 | 093600 | 92957360 | 3790 | 3790 | 3790 | 3790 | 15 |
| 616 | 20250512 | 093500 | 92900510 | 3795 | 3800 | 3800 | 3795 | 1858 |
| 617 | 20250512 | 093400 | 85845725 | 3800 | 3800 | 3800 | 3800 | 1000 |
| 618 | 20250512 | 093300 | 82045725 | 3800 | 3800 | 3800 | 3800 | 1 |
| 619 | 20250512 | 093200 | 82041925 | 3800 | 3795 | 3800 | 3795 | 1826 |
| 620 | 20250512 | 093100 | 75112250 | 3800 | 3800 | 3800 | 3800 | 1 |
| 621 | 20250512 | 093000 | 75108450 | 3795 | 3795 | 3795 | 3795 | 0 |
| 622 | 20250512 | 092900 | 75108450 | 3795 | 3795 | 3795 | 3795 | 714 |
| 623 | 20250512 | 092800 | 72398820 | 3795 | 3795 | 3795 | 3795 | 0 |
| 624 | 20250512 | 092700 | 72398820 | 3795 | 3795 | 3795 | 3795 | 100 |
| 625 | 20250512 | 092600 | 72019320 | 3795 | 3797 | 3797 | 3795 | 1200 |
| 626 | 20250512 | 092500 | 67464400 | 3800 | 3800 | 3800 | 3800 | 5 |
| 627 | 20250512 | 092400 | 67445400 | 3795 | 3795 | 3795 | 3795 | 0 |
| 628 | 20250512 | 092300 | 67445400 | 3795 | 3795 | 3795 | 3785 | 1901 |
| 629 | 20250512 | 092200 | 60246725 | 3795 | 3795 | 3795 | 3790 | 515 |
| 630 | 20250512 | 092100 | 58293445 | 3795 | 3800 | 3800 | 3795 | 1802 |
| 631 | 20250512 | 092000 | 51454845 | 3800 | 3800 | 3800 | 3800 | 1267 |
| 632 | 20250512 | 091900 | 46640245 | 3800 | 3800 | 3800 | 3800 | 1 |
| 633 | 20250512 | 091800 | 46636445 | 3795 | 3795 | 3795 | 3795 | 350 |
| 634 | 20250512 | 091700 | 45308195 | 3795 | 3795 | 3795 | 3795 | 5513 |
| 635 | 20250512 | 091600 | 24386360 | 3795 | 3795 | 3795 | 3795 | 16 |
| 636 | 20250512 | 091500 | 24325640 | 3785 | 3795 | 3795 | 3785 | 1539 |
| 637 | 20250512 | 091400 | 18488995 | 3800 | 3800 | 3800 | 3800 | 54 |
| 638 | 20250512 | 091300 | 18283795 | 3800 | 3805 | 3805 | 3800 | 247 |
| 639 | 20250512 | 091200 | 17344605 | 3800 | 3800 | 3800 | 3800 | 0 |
| 640 | 20250512 | 091100 | 17344605 | 3800 | 3800 | 3800 | 3800 | 500 |
| 641 | 20250512 | 091000 | 15444605 | 3800 | 3800 | 3800 | 3800 | 662 |
| 642 | 20250512 | 090900 | 12929005 | 3800 | 3800 | 3800 | 3800 | 10 |
| 643 | 20250512 | 090800 | 12891005 | 3800 | 3800 | 3800 | 3800 | 5 |
| 644 | 20250512 | 090700 | 12872005 | 3800 | 3800 | 3800 | 3800 | 1654 |
| 645 | 20250512 | 090600 | 6586805 | 3810 | 3810 | 3810 | 3810 | 1 |
| 646 | 20250512 | 090500 | 6582995 | 3815 | 3815 | 3815 | 3815 | 0 |
| 647 | 20250512 | 090400 | 6582995 | 3815 | 3815 | 3815 | 3815 | 0 |
| 648 | 20250512 | 090300 | 6582995 | 3815 | 3815 | 3815 | 3815 | 0 |
| 649 | 20250512 | 090200 | 6582995 | 3815 | 3810 | 3815 | 3810 | 305 |
| 650 | 20250512 | 090100 | 5420080 | 3820 | 3830 | 3830 | 3815 | 252 |
| 651 | 20250512 | 090000 | 4455695 | 3830 | 3800 | 3830 | 3800 | 1170 |