28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250502 | 182800 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 38825 |
| 3 | 20250502 | 182700 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 4 | 20250502 | 182600 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 5 | 20250502 | 182500 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 6 | 20250502 | 182400 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 7 | 20250502 | 182300 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 8 | 20250502 | 182200 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 9 | 20250502 | 182100 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 10 | 20250502 | 182000 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 11 | 20250502 | 181900 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 12 | 20250502 | 181800 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 13 | 20250502 | 181700 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 14 | 20250502 | 181600 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 15 | 20250502 | 181500 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 16 | 20250502 | 181400 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 17 | 20250502 | 181300 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 18 | 20250502 | 181200 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 19 | 20250502 | 181100 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 20 | 20250502 | 181000 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 21 | 20250502 | 180900 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 22 | 20250502 | 180800 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 23 | 20250502 | 180700 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 24 | 20250502 | 180600 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 25 | 20250502 | 180500 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 26 | 20250502 | 180400 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 27 | 20250502 | 180300 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 28 | 20250502 | 180200 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 29 | 20250502 | 180100 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 30 | 20250502 | 180000 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 31 | 20250502 | 175900 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 32 | 20250502 | 175800 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 38825 |
| 33 | 20250502 | 175700 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 34 | 20250502 | 175600 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 35 | 20250502 | 175500 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 36 | 20250502 | 175400 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 37 | 20250502 | 175300 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 38 | 20250502 | 175200 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 39 | 20250502 | 175100 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 40 | 20250502 | 175000 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 41 | 20250502 | 174900 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 42 | 20250502 | 174800 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 43 | 20250502 | 174700 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 44 | 20250502 | 174600 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 45 | 20250502 | 174500 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 46 | 20250502 | 174400 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 47 | 20250502 | 174300 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 48 | 20250502 | 174200 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 49 | 20250502 | 174100 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 50 | 20250502 | 174000 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 51 | 20250502 | 173900 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 52 | 20250502 | 173800 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 53 | 20250502 | 173700 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 54 | 20250502 | 173600 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 55 | 20250502 | 173500 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 56 | 20250502 | 173400 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 57 | 20250502 | 173300 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 58 | 20250502 | 173200 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 59 | 20250502 | 173100 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 60 | 20250502 | 173000 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 61 | 20250502 | 172900 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 62 | 20250502 | 172800 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 38825 |
| 63 | 20250502 | 172700 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 64 | 20250502 | 172600 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 65 | 20250502 | 172500 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 66 | 20250502 | 172400 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 67 | 20250502 | 172300 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 68 | 20250502 | 172200 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 69 | 20250502 | 172100 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 70 | 20250502 | 172000 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 71 | 20250502 | 171900 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 72 | 20250502 | 171800 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 73 | 20250502 | 171700 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 74 | 20250502 | 171600 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 75 | 20250502 | 171500 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 76 | 20250502 | 171400 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 77 | 20250502 | 171300 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 78 | 20250502 | 171200 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 79 | 20250502 | 171100 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 80 | 20250502 | 171000 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 81 | 20250502 | 170900 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 82 | 20250502 | 170800 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 83 | 20250502 | 170700 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 84 | 20250502 | 170600 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 85 | 20250502 | 170500 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 86 | 20250502 | 170400 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 87 | 20250502 | 170300 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 88 | 20250502 | 170200 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 89 | 20250502 | 170100 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 90 | 20250502 | 170000 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 91 | 20250502 | 165900 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 92 | 20250502 | 165800 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 38825 |
| 93 | 20250502 | 165700 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 94 | 20250502 | 165600 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 95 | 20250502 | 165500 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 96 | 20250502 | 165400 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 97 | 20250502 | 165300 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 98 | 20250502 | 165200 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 99 | 20250502 | 165100 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 100 | 20250502 | 165000 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 101 | 20250502 | 164900 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 102 | 20250502 | 164800 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 103 | 20250502 | 164700 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 104 | 20250502 | 164600 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 105 | 20250502 | 164500 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 106 | 20250502 | 164400 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 107 | 20250502 | 164300 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 108 | 20250502 | 164200 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 109 | 20250502 | 164100 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 110 | 20250502 | 164000 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 111 | 20250502 | 163900 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 112 | 20250502 | 163800 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 113 | 20250502 | 163700 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 114 | 20250502 | 163600 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 115 | 20250502 | 163500 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 116 | 20250502 | 163400 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 117 | 20250502 | 163300 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 118 | 20250502 | 163200 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 119 | 20250502 | 163100 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 120 | 20250502 | 163000 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 121 | 20250502 | 162900 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 122 | 20250502 | 162800 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 38825 |
| 123 | 20250502 | 162700 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 124 | 20250502 | 162600 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 125 | 20250502 | 162500 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 126 | 20250502 | 162400 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 127 | 20250502 | 162300 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 128 | 20250502 | 162200 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 129 | 20250502 | 162100 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 130 | 20250502 | 162000 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 131 | 20250502 | 161900 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 132 | 20250502 | 161800 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 133 | 20250502 | 161700 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 134 | 20250502 | 161600 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 135 | 20250502 | 161500 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 136 | 20250502 | 161400 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 137 | 20250502 | 161300 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 138 | 20250502 | 161200 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 139 | 20250502 | 161100 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 140 | 20250502 | 161000 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 141 | 20250502 | 160900 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 142 | 20250502 | 160800 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 143 | 20250502 | 160700 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 144 | 20250502 | 160600 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 145 | 20250502 | 160500 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 146 | 20250502 | 160400 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 147 | 20250502 | 160300 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 148 | 20250502 | 160200 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 149 | 20250502 | 160100 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 150 | 20250502 | 160000 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 151 | 20250502 | 155900 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 152 | 20250502 | 155800 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 38825 |
| 153 | 20250502 | 155700 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 154 | 20250502 | 155600 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 155 | 20250502 | 155500 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 156 | 20250502 | 155400 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 157 | 20250502 | 155300 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 158 | 20250502 | 155200 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 159 | 20250502 | 155100 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 160 | 20250502 | 155000 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 161 | 20250502 | 154900 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 162 | 20250502 | 154800 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 163 | 20250502 | 154700 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 164 | 20250502 | 154600 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 165 | 20250502 | 154500 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 166 | 20250502 | 154400 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 167 | 20250502 | 154300 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 168 | 20250502 | 154200 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 169 | 20250502 | 154100 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 170 | 20250502 | 154000 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 171 | 20250502 | 153900 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 172 | 20250502 | 153800 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 173 | 20250502 | 153700 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 174 | 20250502 | 153600 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 175 | 20250502 | 153500 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 176 | 20250502 | 153400 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 177 | 20250502 | 153300 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 178 | 20250502 | 153200 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 179 | 20250502 | 153100 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 0 |
| 180 | 20250502 | 153000 | 1339896008 | 1664 | 1664 | 1664 | 1664 | 38825 |
| 181 | 20250502 | 152900 | 1275291208 | 1669 | 1669 | 1669 | 1669 | 0 |
| 182 | 20250502 | 152800 | 1275291208 | 1669 | 1669 | 1669 | 1669 | 0 |
| 183 | 20250502 | 152700 | 1275291208 | 1669 | 1669 | 1669 | 1669 | 0 |
| 184 | 20250502 | 152600 | 1275291208 | 1669 | 1669 | 1669 | 1669 | 0 |
| 185 | 20250502 | 152500 | 1275291208 | 1669 | 1669 | 1669 | 1669 | 0 |
| 186 | 20250502 | 152400 | 1275291208 | 1669 | 1669 | 1669 | 1669 | 0 |
| 187 | 20250502 | 152300 | 1275291208 | 1669 | 1669 | 1669 | 1669 | 0 |
| 188 | 20250502 | 152200 | 1275291208 | 1669 | 1669 | 1669 | 1669 | 0 |
| 189 | 20250502 | 152100 | 1275291208 | 1669 | 1669 | 1669 | 1669 | 0 |
| 190 | 20250502 | 152000 | 1275291208 | 1669 | 1669 | 1669 | 1669 | 0 |
| 191 | 20250502 | 151900 | 1275291208 | 1669 | 1669 | 1669 | 1669 | 1203 |
| 192 | 20250502 | 151800 | 1273283401 | 1669 | 1667 | 1669 | 1666 | 2365 |
| 193 | 20250502 | 151700 | 1269341436 | 1667 | 1667 | 1667 | 1667 | 2034 |
| 194 | 20250502 | 151600 | 1265950758 | 1667 | 1667 | 1667 | 1666 | 2526 |
| 195 | 20250502 | 151500 | 1261740546 | 1667 | 1668 | 1668 | 1667 | 4595 |
| 196 | 20250502 | 151400 | 1254080671 | 1668 | 1668 | 1669 | 1668 | 576 |
| 197 | 20250502 | 151300 | 1253119890 | 1668 | 1667 | 1668 | 1667 | 833 |
| 198 | 20250502 | 151200 | 1251730739 | 1667 | 1666 | 1667 | 1666 | 2049 |
| 199 | 20250502 | 151100 | 1248317056 | 1667 | 1668 | 1669 | 1666 | 3676 |
| 200 | 20250502 | 151000 | 1242188683 | 1668 | 1668 | 1668 | 1668 | 130 |
| 201 | 20250502 | 150900 | 1241971843 | 1669 | 1668 | 1669 | 1668 | 72 |
| 202 | 20250502 | 150800 | 1241851693 | 1668 | 1668 | 1669 | 1668 | 2021 |
| 203 | 20250502 | 150700 | 1238480646 | 1668 | 1670 | 1670 | 1668 | 4996 |
| 204 | 20250502 | 150600 | 1230142212 | 1670 | 1671 | 1671 | 1669 | 13523 |
| 205 | 20250502 | 150500 | 1207561148 | 1671 | 1672 | 1672 | 1671 | 11276 |
| 206 | 20250502 | 150400 | 1188718794 | 1672 | 1672 | 1672 | 1672 | 790 |
| 207 | 20250502 | 150300 | 1187397914 | 1672 | 1673 | 1673 | 1671 | 3545 |
| 208 | 20250502 | 150200 | 1181470545 | 1672 | 1674 | 1675 | 1672 | 631 |
| 209 | 20250502 | 150100 | 1180414721 | 1673 | 1673 | 1674 | 1673 | 45 |
| 210 | 20250502 | 150000 | 1180339411 | 1673 | 1673 | 1673 | 1672 | 1531 |
| 211 | 20250502 | 145900 | 1177779339 | 1673 | 1674 | 1674 | 1673 | 3371 |
| 212 | 20250502 | 145800 | 1172138653 | 1674 | 1674 | 1674 | 1673 | 705 |
| 213 | 20250502 | 145700 | 1170959049 | 1674 | 1675 | 1675 | 1674 | 1255 |
| 214 | 20250502 | 145600 | 1168857616 | 1675 | 1678 | 1678 | 1675 | 3332 |
| 215 | 20250502 | 145500 | 1163274589 | 1678 | 1678 | 1678 | 1678 | 610 |
| 216 | 20250502 | 145400 | 1162251009 | 1678 | 1678 | 1679 | 1678 | 373 |
| 217 | 20250502 | 145300 | 1161624888 | 1679 | 1678 | 1679 | 1678 | 10147 |
| 218 | 20250502 | 145200 | 1144597444 | 1678 | 1679 | 1679 | 1678 | 953 |
| 219 | 20250502 | 145100 | 1142997965 | 1679 | 1679 | 1679 | 1679 | 0 |
| 220 | 20250502 | 145000 | 1142997965 | 1679 | 1680 | 1680 | 1679 | 2028 |
| 221 | 20250502 | 144900 | 1139592853 | 1680 | 1680 | 1680 | 1680 | 434 |
| 222 | 20250502 | 144800 | 1138863733 | 1681 | 1681 | 1681 | 1681 | 211 |
| 223 | 20250502 | 144700 | 1138509042 | 1680 | 1680 | 1680 | 1680 | 0 |
| 224 | 20250502 | 144600 | 1138509042 | 1680 | 1679 | 1680 | 1679 | 490 |
| 225 | 20250502 | 144500 | 1137685906 | 1679 | 1678 | 1679 | 1678 | 507 |
| 226 | 20250502 | 144400 | 1136835159 | 1678 | 1679 | 1679 | 1678 | 1635 |
| 227 | 20250502 | 144300 | 1134090797 | 1679 | 1679 | 1679 | 1679 | 301 |
| 228 | 20250502 | 144200 | 1133585418 | 1679 | 1680 | 1680 | 1679 | 35 |
| 229 | 20250502 | 144100 | 1133526622 | 1680 | 1680 | 1680 | 1680 | 78 |
| 230 | 20250502 | 144000 | 1133395582 | 1681 | 1681 | 1681 | 1681 | 1 |
| 231 | 20250502 | 143900 | 1133393901 | 1681 | 1680 | 1681 | 1679 | 180 |
| 232 | 20250502 | 143800 | 1133091677 | 1681 | 1681 | 1681 | 1681 | 1 |
| 233 | 20250502 | 143700 | 1133089996 | 1680 | 1677 | 1680 | 1677 | 6467 |
| 234 | 20250502 | 143600 | 1122238127 | 1677 | 1676 | 1677 | 1676 | 108 |
| 235 | 20250502 | 143500 | 1122057050 | 1678 | 1678 | 1678 | 1678 | 90 |
| 236 | 20250502 | 143400 | 1121906030 | 1678 | 1678 | 1678 | 1678 | 2 |
| 237 | 20250502 | 143300 | 1121902674 | 1678 | 1677 | 1678 | 1677 | 1108 |
| 238 | 20250502 | 143200 | 1120044551 | 1677 | 1677 | 1677 | 1677 | 571 |
| 239 | 20250502 | 143100 | 1119086984 | 1677 | 1673 | 1677 | 1673 | 2 |
| 240 | 20250502 | 143000 | 1119083634 | 1673 | 1672 | 1677 | 1672 | 54812 |
| 241 | 20250502 | 142900 | 1027437159 | 1672 | 1671 | 1672 | 1671 | 700 |
| 242 | 20250502 | 142800 | 1026267359 | 1672 | 1673 | 1673 | 1671 | 1630 |
| 243 | 20250502 | 142700 | 1023542289 | 1673 | 1673 | 1673 | 1673 | 400 |
| 244 | 20250502 | 142600 | 1022873089 | 1672 | 1674 | 1674 | 1672 | 11972 |
| 245 | 20250502 | 142500 | 1002840024 | 1674 | 1677 | 1677 | 1674 | 10907 |
| 246 | 20250502 | 142400 | 984568556 | 1677 | 1677 | 1677 | 1676 | 22 |
| 247 | 20250502 | 142300 | 984531664 | 1676 | 1677 | 1677 | 1676 | 1266 |
| 248 | 20250502 | 142200 | 982408794 | 1676 | 1676 | 1676 | 1676 | 1861 |
| 249 | 20250502 | 142100 | 979289758 | 1676 | 1677 | 1677 | 1676 | 3389 |
| 250 | 20250502 | 142000 | 973609382 | 1677 | 1679 | 1679 | 1677 | 4004 |
| 251 | 20250502 | 141900 | 966893449 | 1679 | 1678 | 1679 | 1678 | 100 |
| 252 | 20250502 | 141800 | 966725569 | 1679 | 1679 | 1679 | 1679 | 0 |
| 253 | 20250502 | 141700 | 966725569 | 1679 | 1679 | 1679 | 1679 | 10 |
| 254 | 20250502 | 141600 | 966708779 | 1679 | 1678 | 1679 | 1678 | 622 |
| 255 | 20250502 | 141500 | 965665058 | 1678 | 1679 | 1679 | 1677 | 2226 |
| 256 | 20250502 | 141400 | 961930153 | 1678 | 1679 | 1679 | 1678 | 2076 |
| 257 | 20250502 | 141300 | 958445239 | 1680 | 1680 | 1682 | 1680 | 13480 |
| 258 | 20250502 | 141200 | 935798726 | 1681 | 1681 | 1681 | 1681 | 852 |
| 259 | 20250502 | 141100 | 934366514 | 1681 | 1682 | 1682 | 1681 | 993 |
| 260 | 20250502 | 141000 | 932697162 | 1682 | 1682 | 1682 | 1682 | 863 |
| 261 | 20250502 | 140900 | 931245596 | 1682 | 1681 | 1682 | 1681 | 1486 |
| 262 | 20250502 | 140800 | 928747269 | 1682 | 1682 | 1682 | 1682 | 566 |
| 263 | 20250502 | 140700 | 927795257 | 1682 | 1682 | 1682 | 1682 | 10 |
| 264 | 20250502 | 140600 | 927778437 | 1682 | 1682 | 1682 | 1682 | 0 |
| 265 | 20250502 | 140500 | 927778437 | 1682 | 1682 | 1682 | 1682 | 343 |
| 266 | 20250502 | 140400 | 927201511 | 1682 | 1682 | 1682 | 1682 | 416 |
| 267 | 20250502 | 140300 | 926501799 | 1681 | 1681 | 1681 | 1681 | 30 |
| 268 | 20250502 | 140200 | 926451369 | 1682 | 1683 | 1683 | 1682 | 1859 |
| 269 | 20250502 | 140100 | 923322794 | 1683 | 1683 | 1683 | 1683 | 700 |
| 270 | 20250502 | 140000 | 922144694 | 1684 | 1683 | 1684 | 1683 | 66 |
| 271 | 20250502 | 135900 | 922033614 | 1684 | 1686 | 1686 | 1684 | 1107 |
| 272 | 20250502 | 135800 | 920168393 | 1686 | 1686 | 1686 | 1686 | 137 |
| 273 | 20250502 | 135700 | 919937411 | 1688 | 1687 | 1688 | 1687 | 42 |
| 274 | 20250502 | 135600 | 919866549 | 1688 | 1688 | 1688 | 1688 | 0 |
| 275 | 20250502 | 135500 | 919866549 | 1688 | 1688 | 1688 | 1688 | 579 |
| 276 | 20250502 | 135400 | 918889197 | 1688 | 1688 | 1688 | 1688 | 100 |
| 277 | 20250502 | 135300 | 918720397 | 1688 | 1685 | 1688 | 1685 | 119 |
| 278 | 20250502 | 135200 | 918519564 | 1685 | 1686 | 1686 | 1685 | 217 |
| 279 | 20250502 | 135100 | 918153880 | 1686 | 1687 | 1688 | 1686 | 1332 |
| 280 | 20250502 | 135000 | 915906944 | 1688 | 1684 | 1688 | 1684 | 7903 |
| 281 | 20250502 | 134900 | 902571910 | 1684 | 1682 | 1684 | 1682 | 5280 |
| 282 | 20250502 | 134800 | 893690445 | 1683 | 1683 | 1683 | 1683 | 0 |
| 283 | 20250502 | 134700 | 893690445 | 1683 | 1683 | 1683 | 1683 | 11 |
| 284 | 20250502 | 134600 | 893671932 | 1683 | 1683 | 1683 | 1683 | 20 |
| 285 | 20250502 | 134500 | 893638272 | 1683 | 1683 | 1683 | 1682 | 292 |
| 286 | 20250502 | 134400 | 893146989 | 1683 | 1683 | 1685 | 1683 | 403 |
| 287 | 20250502 | 134300 | 892468720 | 1686 | 1686 | 1686 | 1686 | 0 |
| 288 | 20250502 | 134200 | 892468720 | 1686 | 1686 | 1686 | 1686 | 1 |
| 289 | 20250502 | 134100 | 892467034 | 1683 | 1686 | 1686 | 1683 | 17 |
| 290 | 20250502 | 134000 | 892438385 | 1686 | 1685 | 1686 | 1685 | 5946 |
| 291 | 20250502 | 133900 | 882419360 | 1685 | 1685 | 1685 | 1685 | 0 |
| 292 | 20250502 | 133800 | 882419360 | 1685 | 1685 | 1685 | 1685 | 0 |
| 293 | 20250502 | 133700 | 882419360 | 1685 | 1685 | 1685 | 1685 | 0 |
| 294 | 20250502 | 133600 | 882419360 | 1685 | 1684 | 1685 | 1684 | 2009 |
| 295 | 20250502 | 133500 | 879036195 | 1684 | 1684 | 1684 | 1684 | 1249 |
| 296 | 20250502 | 133400 | 876932879 | 1683 | 1683 | 1683 | 1683 | 0 |
| 297 | 20250502 | 133300 | 876932879 | 1683 | 1683 | 1683 | 1683 | 2 |
| 298 | 20250502 | 133200 | 876929513 | 1680 | 1682 | 1683 | 1680 | 2524 |
| 299 | 20250502 | 133100 | 872688106 | 1684 | 1683 | 1684 | 1683 | 1913 |
| 300 | 20250502 | 133000 | 869468519 | 1684 | 1684 | 1684 | 1684 | 22 |
| 301 | 20250502 | 132900 | 869431471 | 1684 | 1684 | 1684 | 1684 | 0 |
| 302 | 20250502 | 132800 | 869431471 | 1684 | 1684 | 1684 | 1684 | 0 |
| 303 | 20250502 | 132700 | 869431471 | 1684 | 1683 | 1684 | 1683 | 790 |
| 304 | 20250502 | 132600 | 868101199 | 1683 | 1683 | 1683 | 1683 | 300 |
| 305 | 20250502 | 132500 | 867596299 | 1683 | 1682 | 1683 | 1682 | 412 |
| 306 | 20250502 | 132400 | 866903306 | 1682 | 1682 | 1682 | 1682 | 2 |
| 307 | 20250502 | 132300 | 866899942 | 1682 | 1682 | 1682 | 1682 | 331 |
| 308 | 20250502 | 132200 | 866343200 | 1682 | 1682 | 1682 | 1682 | 259 |
| 309 | 20250502 | 132100 | 865907562 | 1682 | 1682 | 1682 | 1682 | 0 |
| 310 | 20250502 | 132000 | 865907562 | 1682 | 1682 | 1682 | 1682 | 321 |
| 311 | 20250502 | 131900 | 865367640 | 1681 | 1681 | 1681 | 1681 | 1030 |
| 312 | 20250502 | 131800 | 863636210 | 1681 | 1680 | 1681 | 1679 | 2823 |
| 313 | 20250502 | 131700 | 858893592 | 1680 | 1681 | 1681 | 1679 | 5186 |
| 314 | 20250502 | 131600 | 850179749 | 1682 | 1681 | 1682 | 1681 | 17 |
| 315 | 20250502 | 131500 | 850151159 | 1682 | 1682 | 1682 | 1682 | 0 |
| 316 | 20250502 | 131400 | 850151159 | 1682 | 1682 | 1682 | 1682 | 291 |
| 317 | 20250502 | 131300 | 849661697 | 1683 | 1683 | 1683 | 1683 | 0 |
| 318 | 20250502 | 131200 | 849661697 | 1683 | 1683 | 1683 | 1683 | 0 |
| 319 | 20250502 | 131100 | 849661697 | 1683 | 1683 | 1683 | 1683 | 17 |
| 320 | 20250502 | 131000 | 849633086 | 1682 | 1682 | 1682 | 1682 | 60 |
| 321 | 20250502 | 130900 | 849532166 | 1682 | 1683 | 1683 | 1682 | 75 |
| 322 | 20250502 | 130800 | 849406011 | 1682 | 1682 | 1682 | 1682 | 1 |
| 323 | 20250502 | 130700 | 849404329 | 1682 | 1682 | 1682 | 1681 | 742 |
| 324 | 20250502 | 130600 | 848156923 | 1682 | 1682 | 1682 | 1681 | 366 |
| 325 | 20250502 | 130500 | 847541511 | 1682 | 1684 | 1684 | 1682 | 81 |
| 326 | 20250502 | 130400 | 847405192 | 1684 | 1684 | 1684 | 1684 | 0 |
| 327 | 20250502 | 130300 | 847405192 | 1684 | 1684 | 1684 | 1684 | 0 |
| 328 | 20250502 | 130200 | 847405192 | 1684 | 1684 | 1684 | 1684 | 123 |
| 329 | 20250502 | 130100 | 847198060 | 1684 | 1684 | 1684 | 1684 | 0 |
| 330 | 20250502 | 130000 | 847198060 | 1684 | 1685 | 1685 | 1684 | 250 |
| 331 | 20250502 | 125900 | 846777002 | 1685 | 1686 | 1686 | 1685 | 208 |
| 332 | 20250502 | 125800 | 846426315 | 1686 | 1686 | 1686 | 1686 | 9 |
| 333 | 20250502 | 125700 | 846411141 | 1685 | 1685 | 1685 | 1685 | 831 |
| 334 | 20250502 | 125600 | 845010906 | 1685 | 1685 | 1685 | 1685 | 0 |
| 335 | 20250502 | 125500 | 845010906 | 1685 | 1685 | 1685 | 1685 | 492 |
| 336 | 20250502 | 125400 | 844181886 | 1685 | 1685 | 1685 | 1685 | 55 |
| 337 | 20250502 | 125300 | 844089211 | 1685 | 1685 | 1685 | 1685 | 10 |
| 338 | 20250502 | 125200 | 844072361 | 1686 | 1686 | 1686 | 1686 | 154 |
| 339 | 20250502 | 125100 | 843812717 | 1686 | 1686 | 1686 | 1686 | 0 |
| 340 | 20250502 | 125000 | 843812717 | 1686 | 1685 | 1686 | 1685 | 226 |
| 341 | 20250502 | 124900 | 843431713 | 1685 | 1684 | 1685 | 1684 | 67 |
| 342 | 20250502 | 124800 | 843318820 | 1683 | 1684 | 1684 | 1683 | 797 |
| 343 | 20250502 | 124700 | 841976704 | 1684 | 1684 | 1684 | 1684 | 0 |
| 344 | 20250502 | 124600 | 841976704 | 1684 | 1685 | 1685 | 1684 | 262 |
| 345 | 20250502 | 124500 | 841535339 | 1684 | 1684 | 1684 | 1684 | 30 |
| 346 | 20250502 | 124400 | 841484819 | 1684 | 1684 | 1684 | 1684 | 2101 |
| 347 | 20250502 | 124300 | 837946735 | 1685 | 1685 | 1685 | 1685 | 0 |
| 348 | 20250502 | 124200 | 837946735 | 1685 | 1684 | 1685 | 1684 | 35 |
| 349 | 20250502 | 124100 | 837887793 | 1683 | 1682 | 1683 | 1682 | 1108 |
| 350 | 20250502 | 124000 | 836024029 | 1682 | 1682 | 1682 | 1682 | 17 |
| 351 | 20250502 | 123900 | 835995435 | 1682 | 1682 | 1682 | 1682 | 25 |
| 352 | 20250502 | 123800 | 835953385 | 1680 | 1684 | 1684 | 1680 | 2457 |
| 353 | 20250502 | 123700 | 831825353 | 1684 | 1684 | 1684 | 1684 | 210 |
| 354 | 20250502 | 123600 | 831471713 | 1684 | 1682 | 1684 | 1682 | 1545 |
| 355 | 20250502 | 123500 | 828870543 | 1682 | 1682 | 1682 | 1682 | 0 |
| 356 | 20250502 | 123400 | 828870543 | 1682 | 1682 | 1682 | 1682 | 164 |
| 357 | 20250502 | 123300 | 828594695 | 1681 | 1681 | 1681 | 1681 | 54 |
| 358 | 20250502 | 123200 | 828503921 | 1681 | 1681 | 1681 | 1681 | 26 |
| 359 | 20250502 | 123100 | 828460215 | 1683 | 1689 | 1689 | 1683 | 11 |
| 360 | 20250502 | 123000 | 828441642 | 1689 | 1689 | 1689 | 1689 | 3 |
| 361 | 20250502 | 122900 | 828436575 | 1690 | 1690 | 1690 | 1690 | 0 |
| 362 | 20250502 | 122800 | 828436575 | 1690 | 1678 | 1690 | 1678 | 180 |
| 363 | 20250502 | 122700 | 828132727 | 1677 | 1677 | 1677 | 1677 | 61 |
| 364 | 20250502 | 122600 | 828030430 | 1678 | 1680 | 1684 | 1678 | 6625 |
| 365 | 20250502 | 122500 | 816900538 | 1686 | 1686 | 1686 | 1686 | 0 |
| 366 | 20250502 | 122400 | 816900538 | 1686 | 1686 | 1686 | 1686 | 15 |
| 367 | 20250502 | 122300 | 816875248 | 1688 | 1680 | 1688 | 1680 | 360 |
| 368 | 20250502 | 122200 | 816267827 | 1680 | 1680 | 1680 | 1680 | 0 |
| 369 | 20250502 | 122100 | 816267827 | 1680 | 1680 | 1680 | 1680 | 2456 |
| 370 | 20250502 | 122000 | 812141747 | 1680 | 1680 | 1680 | 1680 | 0 |
| 371 | 20250502 | 121900 | 812141747 | 1680 | 1679 | 1680 | 1679 | 394 |
| 372 | 20250502 | 121800 | 811480212 | 1678 | 1678 | 1679 | 1678 | 67 |
| 373 | 20250502 | 121700 | 811367754 | 1678 | 1681 | 1681 | 1678 | 110 |
| 374 | 20250502 | 121600 | 811182874 | 1679 | 1679 | 1679 | 1679 | 169 |
| 375 | 20250502 | 121500 | 810899123 | 1679 | 1680 | 1680 | 1679 | 191 |
| 376 | 20250502 | 121400 | 810578397 | 1679 | 1679 | 1679 | 1679 | 482 |
| 377 | 20250502 | 121300 | 809769119 | 1679 | 1680 | 1680 | 1677 | 743 |
| 378 | 20250502 | 121200 | 808522550 | 1677 | 1679 | 1679 | 1677 | 134 |
| 379 | 20250502 | 121100 | 808297830 | 1679 | 1680 | 1680 | 1679 | 36 |
| 380 | 20250502 | 121000 | 808237381 | 1681 | 1681 | 1681 | 1681 | 11 |
| 381 | 20250502 | 120900 | 808218890 | 1690 | 1678 | 1690 | 1676 | 1182 |
| 382 | 20250502 | 120800 | 806234297 | 1677 | 1678 | 1678 | 1677 | 1010 |
| 383 | 20250502 | 120700 | 804540517 | 1678 | 1679 | 1679 | 1676 | 1400 |
| 384 | 20250502 | 120600 | 802193150 | 1679 | 1681 | 1681 | 1679 | 540 |
| 385 | 20250502 | 120500 | 801285507 | 1682 | 1682 | 1682 | 1682 | 1 |
| 386 | 20250502 | 120400 | 801283825 | 1682 | 1682 | 1682 | 1682 | 40 |
| 387 | 20250502 | 120300 | 801216545 | 1682 | 1681 | 1682 | 1681 | 1305 |
| 388 | 20250502 | 120200 | 799021601 | 1681 | 1681 | 1682 | 1681 | 326 |
| 389 | 20250502 | 120100 | 798473297 | 1681 | 1681 | 1681 | 1681 | 25 |
| 390 | 20250502 | 120000 | 798431272 | 1681 | 1680 | 1681 | 1680 | 931 |
| 391 | 20250502 | 115900 | 796866370 | 1680 | 1680 | 1680 | 1680 | 1 |
| 392 | 20250502 | 115800 | 796864690 | 1673 | 1675 | 1675 | 1673 | 5401 |
| 393 | 20250502 | 115700 | 787823210 | 1681 | 1681 | 1681 | 1681 | 7 |
| 394 | 20250502 | 115600 | 787811443 | 1681 | 1678 | 1681 | 1678 | 1479 |
| 395 | 20250502 | 115500 | 785328668 | 1678 | 1676 | 1678 | 1675 | 77 |
| 396 | 20250502 | 115400 | 785199584 | 1674 | 1675 | 1675 | 1674 | 7060 |
| 397 | 20250502 | 115300 | 773374104 | 1675 | 1675 | 1675 | 1675 | 200 |
| 398 | 20250502 | 115200 | 773039104 | 1675 | 1676 | 1676 | 1675 | 6148 |
| 399 | 20250502 | 115100 | 762741167 | 1677 | 1677 | 1677 | 1675 | 216 |
| 400 | 20250502 | 115000 | 762379035 | 1676 | 1678 | 1678 | 1676 | 2496 |
| 401 | 20250502 | 114900 | 758195735 | 1676 | 1676 | 1678 | 1676 | 343 |
| 402 | 20250502 | 114800 | 757620797 | 1677 | 1676 | 1677 | 1676 | 1144 |
| 403 | 20250502 | 114700 | 755703248 | 1677 | 1681 | 1681 | 1677 | 532 |
| 404 | 20250502 | 114600 | 754810944 | 1678 | 1678 | 1678 | 1678 | 55 |
| 405 | 20250502 | 114500 | 754718654 | 1678 | 1678 | 1678 | 1678 | 2280 |
| 406 | 20250502 | 114400 | 750892814 | 1677 | 1677 | 1677 | 1677 | 1124 |
| 407 | 20250502 | 114300 | 749007866 | 1677 | 1677 | 1677 | 1677 | 1070 |
| 408 | 20250502 | 114200 | 747213476 | 1678 | 1677 | 1678 | 1677 | 108 |
| 409 | 20250502 | 114100 | 747032351 | 1677 | 1680 | 1680 | 1677 | 617 |
| 410 | 20250502 | 114000 | 745996876 | 1680 | 1680 | 1680 | 1680 | 8 |
| 411 | 20250502 | 113900 | 745983436 | 1680 | 1679 | 1680 | 1679 | 256 |
| 412 | 20250502 | 113800 | 745553592 | 1678 | 1678 | 1678 | 1678 | 0 |
| 413 | 20250502 | 113700 | 745553592 | 1678 | 1679 | 1679 | 1678 | 70 |
| 414 | 20250502 | 113600 | 745436120 | 1679 | 1679 | 1679 | 1679 | 0 |
| 415 | 20250502 | 113500 | 745436120 | 1679 | 1680 | 1680 | 1679 | 216 |
| 416 | 20250502 | 113400 | 745073346 | 1680 | 1681 | 1681 | 1680 | 1071 |
| 417 | 20250502 | 113300 | 743273765 | 1680 | 1681 | 1681 | 1680 | 180 |
| 418 | 20250502 | 113200 | 742971299 | 1682 | 1684 | 1688 | 1682 | 532 |
| 419 | 20250502 | 113100 | 742075907 | 1684 | 1677 | 1694 | 1677 | 2183 |
| 420 | 20250502 | 113000 | 738397235 | 1678 | 1678 | 1678 | 1678 | 634 |
| 421 | 20250502 | 112900 | 737333383 | 1678 | 1678 | 1678 | 1678 | 3 |
| 422 | 20250502 | 112800 | 737328349 | 1678 | 1678 | 1678 | 1677 | 3259 |
| 423 | 20250502 | 112700 | 731862204 | 1678 | 1679 | 1679 | 1677 | 1954 |
| 424 | 20250502 | 112600 | 728582672 | 1680 | 1680 | 1680 | 1680 | 747 |
| 425 | 20250502 | 112500 | 727327712 | 1680 | 1681 | 1681 | 1680 | 1284 |
| 426 | 20250502 | 112400 | 725169580 | 1681 | 1680 | 1681 | 1680 | 81 |
| 427 | 20250502 | 112300 | 725033489 | 1680 | 1679 | 1680 | 1679 | 352 |
| 428 | 20250502 | 112200 | 724442175 | 1690 | 1690 | 1690 | 1690 | 0 |
| 429 | 20250502 | 112100 | 724442175 | 1690 | 1679 | 1690 | 1678 | 470 |
| 430 | 20250502 | 112000 | 723653466 | 1678 | 1681 | 1681 | 1678 | 1180 |
| 431 | 20250502 | 111900 | 721672009 | 1681 | 1681 | 1681 | 1681 | 0 |
| 432 | 20250502 | 111800 | 721672009 | 1681 | 1681 | 1681 | 1681 | 22 |
| 433 | 20250502 | 111700 | 721635027 | 1680 | 1680 | 1680 | 1680 | 294 |
| 434 | 20250502 | 111600 | 721141107 | 1679 | 1680 | 1680 | 1679 | 2 |
| 435 | 20250502 | 111500 | 721137748 | 1680 | 1680 | 1680 | 1680 | 3 |
| 436 | 20250502 | 111400 | 721132708 | 1680 | 1680 | 1680 | 1680 | 11 |
| 437 | 20250502 | 111300 | 721114228 | 1680 | 1680 | 1680 | 1675 | 5510 |
| 438 | 20250502 | 111200 | 711874192 | 1680 | 1682 | 1684 | 1680 | 685 |
| 439 | 20250502 | 111100 | 710722847 | 1684 | 1684 | 1684 | 1684 | 5 |
| 440 | 20250502 | 111000 | 710714427 | 1684 | 1682 | 1684 | 1680 | 2101 |
| 441 | 20250502 | 110900 | 707183593 | 1682 | 1682 | 1682 | 1682 | 306 |
| 442 | 20250502 | 110800 | 706668901 | 1682 | 1682 | 1682 | 1682 | 3 |
| 443 | 20250502 | 110700 | 706663855 | 1681 | 1684 | 1685 | 1681 | 1142 |
| 444 | 20250502 | 110600 | 704741286 | 1689 | 1691 | 1691 | 1689 | 80 |
| 445 | 20250502 | 110500 | 704606128 | 1684 | 1684 | 1684 | 1684 | 882 |
| 446 | 20250502 | 110400 | 703120840 | 1684 | 1684 | 1684 | 1684 | 124 |
| 447 | 20250502 | 110300 | 702912024 | 1683 | 1681 | 1683 | 1680 | 1261 |
| 448 | 20250502 | 110200 | 700791686 | 1683 | 1683 | 1683 | 1683 | 9 |
| 449 | 20250502 | 110100 | 700776539 | 1683 | 1681 | 1683 | 1681 | 1203 |
| 450 | 20250502 | 110000 | 698754252 | 1682 | 1681 | 1682 | 1681 | 383 |
| 451 | 20250502 | 105900 | 698110096 | 1682 | 1682 | 1682 | 1682 | 1871 |
| 452 | 20250502 | 105800 | 694963074 | 1682 | 1681 | 1682 | 1681 | 390 |
| 453 | 20250502 | 105700 | 694307470 | 1681 | 1681 | 1681 | 1681 | 1312 |
| 454 | 20250502 | 105600 | 692101998 | 1681 | 1682 | 1682 | 1681 | 1217 |
| 455 | 20250502 | 105500 | 690055678 | 1683 | 1683 | 1683 | 1683 | 1010 |
| 456 | 20250502 | 105400 | 688355848 | 1683 | 1683 | 1683 | 1683 | 0 |
| 457 | 20250502 | 105300 | 688355848 | 1683 | 1683 | 1683 | 1682 | 283 |
| 458 | 20250502 | 105200 | 687879560 | 1683 | 1688 | 1688 | 1682 | 8270 |
| 459 | 20250502 | 105100 | 673943074 | 1689 | 1690 | 1690 | 1689 | 444 |
| 460 | 20250502 | 105000 | 673192769 | 1690 | 1690 | 1690 | 1690 | 0 |
| 461 | 20250502 | 104900 | 673192769 | 1690 | 1687 | 1690 | 1687 | 21 |
| 462 | 20250502 | 104800 | 673157309 | 1686 | 1690 | 1690 | 1686 | 3975 |
| 463 | 20250502 | 104700 | 666453878 | 1690 | 1686 | 1690 | 1686 | 940 |
| 464 | 20250502 | 104600 | 664867400 | 1689 | 1688 | 1689 | 1688 | 5210 |
| 465 | 20250502 | 104500 | 656072910 | 1689 | 1691 | 1691 | 1689 | 931 |
| 466 | 20250502 | 104400 | 654498655 | 1692 | 1692 | 1692 | 1692 | 3 |
| 467 | 20250502 | 104300 | 654493579 | 1691 | 1691 | 1691 | 1691 | 0 |
| 468 | 20250502 | 104200 | 654493579 | 1691 | 1691 | 1691 | 1691 | 142 |
| 469 | 20250502 | 104100 | 654253457 | 1693 | 1693 | 1693 | 1693 | 1 |
| 470 | 20250502 | 104000 | 654251764 | 1692 | 1691 | 1692 | 1691 | 7 |
| 471 | 20250502 | 103900 | 654239922 | 1691 | 1690 | 1691 | 1690 | 2599 |
| 472 | 20250502 | 103800 | 649847610 | 1689 | 1686 | 1689 | 1686 | 70 |
| 473 | 20250502 | 103700 | 649729525 | 1688 | 1687 | 1688 | 1687 | 2004 |
| 474 | 20250502 | 103600 | 646348773 | 1688 | 1688 | 1688 | 1688 | 168 |
| 475 | 20250502 | 103500 | 646065189 | 1688 | 1687 | 1688 | 1687 | 5985 |
| 476 | 20250502 | 103400 | 635968475 | 1689 | 1690 | 1690 | 1687 | 2328 |
| 477 | 20250502 | 103300 | 632039810 | 1691 | 1690 | 1691 | 1689 | 726 |
| 478 | 20250502 | 103200 | 630812888 | 1690 | 1691 | 1691 | 1690 | 96 |
| 479 | 20250502 | 103100 | 630650647 | 1691 | 1696 | 1696 | 1691 | 1165 |
| 480 | 20250502 | 103000 | 628677945 | 1696 | 1699 | 1699 | 1696 | 229 |
| 481 | 20250502 | 102900 | 628289108 | 1698 | 1700 | 1700 | 1698 | 1017 |
| 482 | 20250502 | 102800 | 626561131 | 1702 | 1703 | 1703 | 1700 | 10813 |
| 483 | 20250502 | 102700 | 608147231 | 1703 | 1699 | 1703 | 1693 | 6011 |
| 484 | 20250502 | 102600 | 597920266 | 1700 | 1697 | 1700 | 1694 | 15057 |
| 485 | 20250502 | 102500 | 572348202 | 1696 | 1696 | 1696 | 1695 | 1437 |
| 486 | 20250502 | 102400 | 569911069 | 1697 | 1698 | 1698 | 1697 | 101 |
| 487 | 20250502 | 102300 | 569739643 | 1698 | 1698 | 1699 | 1698 | 4147 |
| 488 | 20250502 | 102200 | 562694808 | 1697 | 1692 | 1697 | 1692 | 1667 |
| 489 | 20250502 | 102100 | 559868536 | 1692 | 1692 | 1692 | 1692 | 664 |
| 490 | 20250502 | 102000 | 558745048 | 1690 | 1690 | 1691 | 1690 | 741 |
| 491 | 20250502 | 101900 | 557492149 | 1690 | 1690 | 1690 | 1690 | 0 |
| 492 | 20250502 | 101800 | 557492149 | 1690 | 1690 | 1690 | 1688 | 1479 |
| 493 | 20250502 | 101700 | 554993679 | 1690 | 1690 | 1690 | 1687 | 112 |
| 494 | 20250502 | 101600 | 554804410 | 1690 | 1690 | 1690 | 1690 | 31 |
| 495 | 20250502 | 101500 | 554752020 | 1690 | 1692 | 1692 | 1690 | 79 |
| 496 | 20250502 | 101400 | 554618494 | 1692 | 1690 | 1692 | 1690 | 111 |
| 497 | 20250502 | 101300 | 554430846 | 1686 | 1686 | 1686 | 1686 | 39 |
| 498 | 20250502 | 101200 | 554365092 | 1686 | 1689 | 1689 | 1685 | 1571 |
| 499 | 20250502 | 101100 | 551714610 | 1690 | 1685 | 1690 | 1682 | 714 |
| 500 | 20250502 | 101000 | 550510103 | 1687 | 1686 | 1687 | 1685 | 1215 |
| 501 | 20250502 | 100900 | 548460402 | 1685 | 1680 | 1685 | 1680 | 565 |
| 502 | 20250502 | 100800 | 547508841 | 1680 | 1686 | 1686 | 1680 | 2111 |
| 503 | 20250502 | 100700 | 543957768 | 1687 | 1687 | 1687 | 1687 | 221 |
| 504 | 20250502 | 100600 | 543584941 | 1687 | 1689 | 1689 | 1687 | 27 |
| 505 | 20250502 | 100500 | 543539352 | 1690 | 1690 | 1690 | 1690 | 4 |
| 506 | 20250502 | 100400 | 543532592 | 1690 | 1690 | 1690 | 1686 | 920 |
| 507 | 20250502 | 100300 | 541978268 | 1690 | 1685 | 1690 | 1685 | 355 |
| 508 | 20250502 | 100200 | 541379088 | 1685 | 1682 | 1685 | 1680 | 2613 |
| 509 | 20250502 | 100100 | 536985289 | 1681 | 1688 | 1688 | 1681 | 1421 |
| 510 | 20250502 | 100000 | 534589278 | 1689 | 1693 | 1693 | 1689 | 1605 |
| 511 | 20250502 | 095900 | 531873459 | 1693 | 1688 | 1693 | 1688 | 1119 |
| 512 | 20250502 | 095800 | 529983537 | 1688 | 1679 | 1690 | 1677 | 2943 |
| 513 | 20250502 | 095700 | 525021895 | 1676 | 1689 | 1695 | 1676 | 6283 |
| 514 | 20250502 | 095600 | 514410808 | 1688 | 1682 | 1688 | 1682 | 6317 |
| 515 | 20250502 | 095500 | 503758439 | 1682 | 1679 | 1682 | 1679 | 303 |
| 516 | 20250502 | 095400 | 503249471 | 1678 | 1680 | 1680 | 1677 | 6035 |
| 517 | 20250502 | 095300 | 493128697 | 1680 | 1680 | 1680 | 1680 | 54 |
| 518 | 20250502 | 095200 | 493037977 | 1680 | 1681 | 1681 | 1680 | 898 |
| 519 | 20250502 | 095100 | 491528440 | 1681 | 1678 | 1681 | 1677 | 17158 |
| 520 | 20250502 | 095000 | 462734068 | 1680 | 1678 | 1680 | 1677 | 3110 |
| 521 | 20250502 | 094900 | 457514345 | 1678 | 1678 | 1678 | 1678 | 771 |
| 522 | 20250502 | 094800 | 456220607 | 1678 | 1678 | 1679 | 1678 | 607 |
| 523 | 20250502 | 094700 | 455201714 | 1677 | 1671 | 1678 | 1671 | 3352 |
| 524 | 20250502 | 094600 | 449583800 | 1676 | 1671 | 1676 | 1671 | 981 |
| 525 | 20250502 | 094500 | 447944438 | 1671 | 1674 | 1677 | 1671 | 2184 |
| 526 | 20250502 | 094400 | 444293469 | 1676 | 1676 | 1676 | 1676 | 22 |
| 527 | 20250502 | 094300 | 444256597 | 1677 | 1677 | 1677 | 1676 | 47 |
| 528 | 20250502 | 094200 | 444177788 | 1677 | 1673 | 1677 | 1673 | 1143 |
| 529 | 20250502 | 094100 | 442263197 | 1675 | 1673 | 1675 | 1672 | 1636 |
| 530 | 20250502 | 094000 | 439527340 | 1672 | 1673 | 1673 | 1672 | 384 |
| 531 | 20250502 | 093900 | 438885126 | 1672 | 1673 | 1674 | 1672 | 3823 |
| 532 | 20250502 | 093800 | 432488594 | 1673 | 1673 | 1674 | 1670 | 8486 |
| 533 | 20250502 | 093700 | 418304642 | 1674 | 1675 | 1678 | 1674 | 3672 |
| 534 | 20250502 | 093600 | 412157209 | 1678 | 1674 | 1678 | 1674 | 658 |
| 535 | 20250502 | 093500 | 411054753 | 1673 | 1674 | 1675 | 1671 | 3996 |
| 536 | 20250502 | 093400 | 404369060 | 1671 | 1673 | 1674 | 1671 | 4070 |
| 537 | 20250502 | 093300 | 397560338 | 1673 | 1675 | 1675 | 1673 | 1390 |
| 538 | 20250502 | 093200 | 395234511 | 1673 | 1675 | 1675 | 1672 | 11603 |
| 539 | 20250502 | 093100 | 375822339 | 1675 | 1675 | 1679 | 1675 | 2615 |
| 540 | 20250502 | 093000 | 371442202 | 1681 | 1681 | 1681 | 1681 | 69 |
| 541 | 20250502 | 092900 | 371326213 | 1675 | 1675 | 1675 | 1675 | 3541 |
| 542 | 20250502 | 092800 | 365395038 | 1675 | 1682 | 1682 | 1675 | 344 |
| 543 | 20250502 | 092700 | 364817788 | 1682 | 1682 | 1682 | 1682 | 0 |
| 544 | 20250502 | 092600 | 364817788 | 1682 | 1682 | 1682 | 1682 | 6 |
| 545 | 20250502 | 092500 | 364807696 | 1682 | 1682 | 1682 | 1682 | 2 |
| 546 | 20250502 | 092400 | 364804332 | 1675 | 1677 | 1678 | 1675 | 3146 |
| 547 | 20250502 | 092300 | 359531890 | 1677 | 1678 | 1684 | 1677 | 3974 |
| 548 | 20250502 | 092200 | 352855498 | 1677 | 1678 | 1678 | 1677 | 248 |
| 549 | 20250502 | 092100 | 352439601 | 1678 | 1678 | 1683 | 1678 | 59 |
| 550 | 20250502 | 092000 | 352340589 | 1678 | 1678 | 1678 | 1675 | 4628 |
| 551 | 20250502 | 091900 | 344582121 | 1678 | 1685 | 1685 | 1678 | 1082 |
| 552 | 20250502 | 091800 | 342763907 | 1690 | 1680 | 1697 | 1680 | 4301 |
| 553 | 20250502 | 091700 | 335522930 | 1680 | 1678 | 1681 | 1675 | 1596 |
| 554 | 20250502 | 091600 | 332841264 | 1674 | 1679 | 1679 | 1674 | 1813 |
| 555 | 20250502 | 091500 | 329806222 | 1678 | 1678 | 1678 | 1678 | 41 |
| 556 | 20250502 | 091400 | 329737424 | 1679 | 1676 | 1679 | 1675 | 2056 |
| 557 | 20250502 | 091300 | 326287580 | 1676 | 1670 | 1676 | 1670 | 1241 |
| 558 | 20250502 | 091200 | 324211722 | 1670 | 1671 | 1673 | 1669 | 1423 |
| 559 | 20250502 | 091100 | 321834889 | 1670 | 1667 | 1671 | 1667 | 4080 |
| 560 | 20250502 | 091000 | 315031449 | 1668 | 1675 | 1677 | 1667 | 7366 |
| 561 | 20250502 | 090900 | 302735006 | 1677 | 1668 | 1680 | 1668 | 4902 |
| 562 | 20250502 | 090800 | 294530414 | 1667 | 1672 | 1679 | 1667 | 7023 |
| 563 | 20250502 | 090700 | 282800063 | 1680 | 1680 | 1680 | 1670 | 3715 |
| 564 | 20250502 | 090600 | 276563789 | 1680 | 1661 | 1680 | 1660 | 11694 |
| 565 | 20250502 | 090500 | 257025982 | 1669 | 1676 | 1676 | 1659 | 8977 |
| 566 | 20250502 | 090400 | 242080970 | 1675 | 1659 | 1675 | 1657 | 21646 |
| 567 | 20250502 | 090300 | 206068262 | 1659 | 1660 | 1669 | 1656 | 23284 |
| 568 | 20250502 | 090200 | 167447868 | 1659 | 1677 | 1677 | 1658 | 10448 |
| 569 | 20250502 | 090100 | 150011136 | 1672 | 1702 | 1702 | 1672 | 21664 |
| 570 | 20250502 | 090000 | 113463460 | 1691 | 1701 | 1703 | 1689 | 66551 |