29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250512 | 184100 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 14329 |
| 3 | 20250512 | 184000 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 4 | 20250512 | 183900 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 5 | 20250512 | 183800 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 6 | 20250512 | 183700 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 7 | 20250512 | 183600 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 8 | 20250512 | 183500 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 9 | 20250512 | 183400 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 10 | 20250512 | 183300 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 11 | 20250512 | 183200 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 12 | 20250512 | 183100 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 13 | 20250512 | 183000 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 14 | 20250512 | 182900 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 15 | 20250512 | 182800 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 16 | 20250512 | 182700 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 17 | 20250512 | 182600 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 18 | 20250512 | 182500 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 19 | 20250512 | 182400 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 20 | 20250512 | 182300 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 21 | 20250512 | 182200 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 22 | 20250512 | 182100 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 23 | 20250512 | 182000 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 24 | 20250512 | 181900 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 25 | 20250512 | 181800 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 26 | 20250512 | 181700 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 27 | 20250512 | 181600 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 28 | 20250512 | 181500 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 29 | 20250512 | 181400 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 30 | 20250512 | 181300 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 31 | 20250512 | 181200 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 32 | 20250512 | 181100 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 14329 |
| 33 | 20250512 | 181000 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 34 | 20250512 | 180900 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 35 | 20250512 | 180800 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 36 | 20250512 | 180700 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 37 | 20250512 | 180600 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 38 | 20250512 | 180500 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 39 | 20250512 | 180400 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 40 | 20250512 | 180300 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 41 | 20250512 | 180200 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 42 | 20250512 | 180100 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 43 | 20250512 | 180000 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 44 | 20250512 | 175900 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 45 | 20250512 | 175800 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 46 | 20250512 | 175700 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 47 | 20250512 | 175600 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 48 | 20250512 | 175500 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 49 | 20250512 | 175400 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 50 | 20250512 | 175300 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 51 | 20250512 | 175200 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 52 | 20250512 | 175100 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 53 | 20250512 | 175000 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 54 | 20250512 | 174900 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 55 | 20250512 | 174800 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 56 | 20250512 | 174700 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 57 | 20250512 | 174600 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 58 | 20250512 | 174500 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 59 | 20250512 | 174400 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 60 | 20250512 | 174300 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 61 | 20250512 | 174200 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 62 | 20250512 | 174100 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 14329 |
| 63 | 20250512 | 174000 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 64 | 20250512 | 173900 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 65 | 20250512 | 173800 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 66 | 20250512 | 173700 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 67 | 20250512 | 173600 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 68 | 20250512 | 173500 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 69 | 20250512 | 173400 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 70 | 20250512 | 173300 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 71 | 20250512 | 173200 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 72 | 20250512 | 173100 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 73 | 20250512 | 173000 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 74 | 20250512 | 172900 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 75 | 20250512 | 172800 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 76 | 20250512 | 172700 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 77 | 20250512 | 172600 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 78 | 20250512 | 172500 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 79 | 20250512 | 172400 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 80 | 20250512 | 172300 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 81 | 20250512 | 172200 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 82 | 20250512 | 172100 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 83 | 20250512 | 172000 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 84 | 20250512 | 171900 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 85 | 20250512 | 171800 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 86 | 20250512 | 171700 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 87 | 20250512 | 171600 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 88 | 20250512 | 171500 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 89 | 20250512 | 171400 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 90 | 20250512 | 171300 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 91 | 20250512 | 171200 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 92 | 20250512 | 171100 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 14329 |
| 93 | 20250512 | 171000 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 94 | 20250512 | 170900 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 95 | 20250512 | 170800 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 96 | 20250512 | 170700 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 97 | 20250512 | 170600 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 98 | 20250512 | 170500 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 99 | 20250512 | 170400 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 100 | 20250512 | 170300 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 101 | 20250512 | 170200 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 102 | 20250512 | 170100 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 103 | 20250512 | 170000 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 104 | 20250512 | 165900 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 105 | 20250512 | 165800 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 106 | 20250512 | 165700 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 107 | 20250512 | 165600 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 108 | 20250512 | 165500 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 109 | 20250512 | 165400 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 110 | 20250512 | 165300 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 111 | 20250512 | 165200 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 112 | 20250512 | 165100 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 113 | 20250512 | 165000 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 114 | 20250512 | 164900 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 115 | 20250512 | 164800 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 116 | 20250512 | 164700 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 117 | 20250512 | 164600 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 118 | 20250512 | 164500 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 119 | 20250512 | 164400 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 120 | 20250512 | 164300 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 121 | 20250512 | 164200 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 122 | 20250512 | 164100 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 14329 |
| 123 | 20250512 | 164000 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 124 | 20250512 | 163900 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 125 | 20250512 | 163800 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 126 | 20250512 | 163700 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 127 | 20250512 | 163600 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 128 | 20250512 | 163500 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 129 | 20250512 | 163400 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 130 | 20250512 | 163300 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 131 | 20250512 | 163200 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 132 | 20250512 | 163100 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 133 | 20250512 | 163000 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 134 | 20250512 | 162900 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 135 | 20250512 | 162800 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 136 | 20250512 | 162700 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 137 | 20250512 | 162600 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 138 | 20250512 | 162500 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 139 | 20250512 | 162400 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 140 | 20250512 | 162300 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 141 | 20250512 | 162200 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 142 | 20250512 | 162100 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 143 | 20250512 | 162000 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 144 | 20250512 | 161900 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 145 | 20250512 | 161800 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 146 | 20250512 | 161700 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 147 | 20250512 | 161600 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 148 | 20250512 | 161500 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 149 | 20250512 | 161400 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 150 | 20250512 | 161300 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 151 | 20250512 | 161200 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 152 | 20250512 | 161100 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 14329 |
| 153 | 20250512 | 161000 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 154 | 20250512 | 160900 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 155 | 20250512 | 160800 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 156 | 20250512 | 160700 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 157 | 20250512 | 160600 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 158 | 20250512 | 160500 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 159 | 20250512 | 160400 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 160 | 20250512 | 160300 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 161 | 20250512 | 160200 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 162 | 20250512 | 160100 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 163 | 20250512 | 160000 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 164 | 20250512 | 155900 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 165 | 20250512 | 155800 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 166 | 20250512 | 155700 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 167 | 20250512 | 155600 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 168 | 20250512 | 155500 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 169 | 20250512 | 155400 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 170 | 20250512 | 155300 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 171 | 20250512 | 155200 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 172 | 20250512 | 155100 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 173 | 20250512 | 155000 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 174 | 20250512 | 154900 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 175 | 20250512 | 154800 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 176 | 20250512 | 154700 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 177 | 20250512 | 154600 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 178 | 20250512 | 154500 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 179 | 20250512 | 154400 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 180 | 20250512 | 154300 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 181 | 20250512 | 154200 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 182 | 20250512 | 154100 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 14329 |
| 183 | 20250512 | 154000 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 184 | 20250512 | 153900 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 185 | 20250512 | 153800 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 186 | 20250512 | 153700 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 187 | 20250512 | 153600 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 188 | 20250512 | 153500 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 189 | 20250512 | 153400 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 190 | 20250512 | 153300 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 191 | 20250512 | 153200 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 192 | 20250512 | 153100 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 0 |
| 193 | 20250512 | 153000 | 2105254332 | 2905 | 2905 | 2905 | 2905 | 14329 |
| 194 | 20250512 | 152900 | 2063628587 | 2895 | 2895 | 2895 | 2895 | 0 |
| 195 | 20250512 | 152800 | 2063628587 | 2895 | 2895 | 2895 | 2895 | 0 |
| 196 | 20250512 | 152700 | 2063628587 | 2895 | 2895 | 2895 | 2895 | 0 |
| 197 | 20250512 | 152600 | 2063628587 | 2895 | 2895 | 2895 | 2895 | 0 |
| 198 | 20250512 | 152500 | 2063628587 | 2895 | 2895 | 2895 | 2895 | 0 |
| 199 | 20250512 | 152400 | 2063628587 | 2895 | 2895 | 2895 | 2895 | 0 |
| 200 | 20250512 | 152300 | 2063628587 | 2895 | 2895 | 2895 | 2895 | 0 |
| 201 | 20250512 | 152200 | 2063628587 | 2895 | 2895 | 2895 | 2895 | 0 |
| 202 | 20250512 | 152100 | 2063628587 | 2895 | 2895 | 2895 | 2895 | 0 |
| 203 | 20250512 | 152000 | 2063628587 | 2895 | 2895 | 2895 | 2895 | 0 |
| 204 | 20250512 | 151900 | 2063628587 | 2895 | 2885 | 2895 | 2880 | 3787 |
| 205 | 20250512 | 151800 | 2052698617 | 2890 | 2885 | 2890 | 2885 | 965 |
| 206 | 20250512 | 151700 | 2049914552 | 2890 | 2890 | 2890 | 2885 | 564 |
| 207 | 20250512 | 151600 | 2048284892 | 2890 | 2890 | 2890 | 2890 | 5668 |
| 208 | 20250512 | 151500 | 2031904372 | 2895 | 2900 | 2900 | 2890 | 654 |
| 209 | 20250512 | 151400 | 2030012912 | 2900 | 2895 | 2900 | 2890 | 3633 |
| 210 | 20250512 | 151300 | 2019503857 | 2895 | 2895 | 2895 | 2895 | 1027 |
| 211 | 20250512 | 151200 | 2016530692 | 2900 | 2900 | 2900 | 2900 | 429 |
| 212 | 20250512 | 151100 | 2015286592 | 2900 | 2905 | 2905 | 2900 | 4065 |
| 213 | 20250512 | 151000 | 2003489792 | 2905 | 2910 | 2910 | 2900 | 810 |
| 214 | 20250512 | 150900 | 2001137027 | 2900 | 2905 | 2905 | 2900 | 4516 |
| 215 | 20250512 | 150800 | 1988019957 | 2905 | 2910 | 2915 | 2905 | 959 |
| 216 | 20250512 | 150700 | 1985230022 | 2910 | 2910 | 2915 | 2910 | 1856 |
| 217 | 20250512 | 150600 | 1979823507 | 2910 | 2905 | 2915 | 2900 | 4726 |
| 218 | 20250512 | 150500 | 1966082952 | 2910 | 2905 | 2915 | 2905 | 17718 |
| 219 | 20250512 | 150400 | 1914526177 | 2905 | 2895 | 2905 | 2895 | 3472 |
| 220 | 20250512 | 150300 | 1904468687 | 2895 | 2895 | 2895 | 2895 | 209 |
| 221 | 20250512 | 150200 | 1903863632 | 2895 | 2895 | 2895 | 2895 | 86 |
| 222 | 20250512 | 150100 | 1903614662 | 2895 | 2895 | 2895 | 2895 | 954 |
| 223 | 20250512 | 150000 | 1900852832 | 2895 | 2900 | 2900 | 2895 | 233 |
| 224 | 20250512 | 145900 | 1900178007 | 2900 | 2895 | 2900 | 2895 | 1026 |
| 225 | 20250512 | 145800 | 1897205937 | 2900 | 2905 | 2905 | 2895 | 4805 |
| 226 | 20250512 | 145700 | 1883259067 | 2905 | 2900 | 2905 | 2900 | 1452 |
| 227 | 20250512 | 145600 | 1879046517 | 2900 | 2900 | 2905 | 2900 | 5728 |
| 228 | 20250512 | 145500 | 1862431267 | 2900 | 2900 | 2900 | 2900 | 1751 |
| 229 | 20250512 | 145400 | 1857353367 | 2900 | 2890 | 2900 | 2890 | 602 |
| 230 | 20250512 | 145300 | 1855608467 | 2890 | 2895 | 2895 | 2890 | 1490 |
| 231 | 20250512 | 145200 | 1851299482 | 2895 | 2895 | 2895 | 2895 | 116 |
| 232 | 20250512 | 145100 | 1850963662 | 2885 | 2885 | 2885 | 2885 | 0 |
| 233 | 20250512 | 145000 | 1850963662 | 2885 | 2885 | 2900 | 2885 | 1634 |
| 234 | 20250512 | 144900 | 1846249272 | 2900 | 2900 | 2900 | 2900 | 36 |
| 235 | 20250512 | 144800 | 1846144872 | 2885 | 2885 | 2895 | 2885 | 43 |
| 236 | 20250512 | 144700 | 1846020802 | 2885 | 2885 | 2885 | 2885 | 326 |
| 237 | 20250512 | 144600 | 1845080292 | 2885 | 2885 | 2885 | 2885 | 651 |
| 238 | 20250512 | 144500 | 1843202157 | 2885 | 2900 | 2900 | 2885 | 779 |
| 239 | 20250512 | 144400 | 1840949792 | 2900 | 2900 | 2900 | 2900 | 20 |
| 240 | 20250512 | 144300 | 1840891792 | 2900 | 2890 | 2900 | 2890 | 1008 |
| 241 | 20250512 | 144200 | 1837978592 | 2890 | 2890 | 2890 | 2890 | 683 |
| 242 | 20250512 | 144100 | 1836004722 | 2890 | 2890 | 2890 | 2890 | 0 |
| 243 | 20250512 | 144000 | 1836004722 | 2890 | 2890 | 2890 | 2890 | 0 |
| 244 | 20250512 | 143900 | 1836004722 | 2890 | 2890 | 2890 | 2890 | 2436 |
| 245 | 20250512 | 143800 | 1828964682 | 2900 | 2900 | 2900 | 2900 | 500 |
| 246 | 20250512 | 143700 | 1827514682 | 2900 | 2900 | 2900 | 2900 | 68 |
| 247 | 20250512 | 143600 | 1827317482 | 2905 | 2905 | 2905 | 2900 | 2332 |
| 248 | 20250512 | 143500 | 1820543772 | 2900 | 2900 | 2900 | 2900 | 11075 |
| 249 | 20250512 | 143400 | 1788426272 | 2900 | 2890 | 2900 | 2890 | 5365 |
| 250 | 20250512 | 143300 | 1772885327 | 2890 | 2885 | 2890 | 2885 | 643 |
| 251 | 20250512 | 143200 | 1771027062 | 2885 | 2880 | 2885 | 2880 | 1746 |
| 252 | 20250512 | 143100 | 1765998352 | 2880 | 2880 | 2880 | 2880 | 1 |
| 253 | 20250512 | 143000 | 1765995472 | 2885 | 2885 | 2885 | 2885 | 0 |
| 254 | 20250512 | 142900 | 1765995472 | 2885 | 2885 | 2885 | 2882 | 4 |
| 255 | 20250512 | 142800 | 1765983935 | 2885 | 2885 | 2885 | 2885 | 12 |
| 256 | 20250512 | 142700 | 1765949315 | 2875 | 2880 | 2880 | 2875 | 6 |
| 257 | 20250512 | 142600 | 1765932050 | 2885 | 2880 | 2885 | 2880 | 1520 |
| 258 | 20250512 | 142500 | 1761546950 | 2880 | 2880 | 2880 | 2880 | 358 |
| 259 | 20250512 | 142400 | 1760515910 | 2880 | 2880 | 2880 | 2880 | 831 |
| 260 | 20250512 | 142300 | 1758122630 | 2890 | 2890 | 2890 | 2890 | 11 |
| 261 | 20250512 | 142200 | 1758090840 | 2880 | 2880 | 2880 | 2880 | 490 |
| 262 | 20250512 | 142100 | 1756679640 | 2885 | 2885 | 2885 | 2880 | 16661 |
| 263 | 20250512 | 142000 | 1708684790 | 2885 | 2885 | 2885 | 2885 | 2385 |
| 264 | 20250512 | 141900 | 1701804065 | 2890 | 2895 | 2895 | 2890 | 1940 |
| 265 | 20250512 | 141800 | 1696197405 | 2900 | 2900 | 2900 | 2900 | 50 |
| 266 | 20250512 | 141700 | 1696052405 | 2900 | 2900 | 2900 | 2900 | 1 |
| 267 | 20250512 | 141600 | 1696049505 | 2895 | 2895 | 2895 | 2895 | 5000 |
| 268 | 20250512 | 141500 | 1681574505 | 2885 | 2885 | 2885 | 2885 | 1140 |
| 269 | 20250512 | 141400 | 1678285605 | 2895 | 2890 | 2895 | 2890 | 110 |
| 270 | 20250512 | 141300 | 1677967410 | 2885 | 2885 | 2885 | 2885 | 0 |
| 271 | 20250512 | 141200 | 1677967410 | 2885 | 2885 | 2885 | 2885 | 0 |
| 272 | 20250512 | 141100 | 1677967410 | 2885 | 2885 | 2885 | 2885 | 1908 |
| 273 | 20250512 | 141000 | 1672462830 | 2890 | 2890 | 2890 | 2890 | 1133 |
| 274 | 20250512 | 140900 | 1669188460 | 2890 | 2892 | 2892 | 2890 | 434 |
| 275 | 20250512 | 140800 | 1667934160 | 2890 | 2890 | 2890 | 2890 | 0 |
| 276 | 20250512 | 140700 | 1667934160 | 2890 | 2895 | 2895 | 2890 | 146 |
| 277 | 20250512 | 140600 | 1667511985 | 2890 | 2890 | 2890 | 2890 | 340 |
| 278 | 20250512 | 140500 | 1666529385 | 2890 | 2890 | 2890 | 2890 | 5 |
| 279 | 20250512 | 140400 | 1666514935 | 2890 | 2890 | 2892 | 2890 | 58 |
| 280 | 20250512 | 140300 | 1666347259 | 2890 | 2895 | 2895 | 2890 | 5280 |
| 281 | 20250512 | 140200 | 1651087809 | 2895 | 2895 | 2895 | 2895 | 85 |
| 282 | 20250512 | 140100 | 1650841734 | 2890 | 2895 | 2895 | 2890 | 224 |
| 283 | 20250512 | 140000 | 1650193829 | 2895 | 2890 | 2895 | 2890 | 1380 |
| 284 | 20250512 | 135900 | 1646205329 | 2890 | 2885 | 2890 | 2885 | 2832 |
| 285 | 20250512 | 135800 | 1638024604 | 2880 | 2885 | 2885 | 2880 | 2952 |
| 286 | 20250512 | 135700 | 1629508249 | 2880 | 2880 | 2880 | 2880 | 228 |
| 287 | 20250512 | 135600 | 1628851609 | 2880 | 2880 | 2880 | 2880 | 1000 |
| 288 | 20250512 | 135500 | 1625971609 | 2880 | 2880 | 2880 | 2880 | 115 |
| 289 | 20250512 | 135400 | 1625640409 | 2880 | 2880 | 2880 | 2880 | 0 |
| 290 | 20250512 | 135300 | 1625640409 | 2880 | 2880 | 2880 | 2880 | 250 |
| 291 | 20250512 | 135200 | 1624920409 | 2880 | 2880 | 2880 | 2880 | 778 |
| 292 | 20250512 | 135100 | 1622679769 | 2875 | 2875 | 2875 | 2875 | 0 |
| 293 | 20250512 | 135000 | 1622679769 | 2875 | 2875 | 2875 | 2875 | 0 |
| 294 | 20250512 | 134900 | 1622679769 | 2875 | 2875 | 2875 | 2875 | 502 |
| 295 | 20250512 | 134800 | 1621236519 | 2880 | 2880 | 2880 | 2880 | 0 |
| 296 | 20250512 | 134700 | 1621236519 | 2880 | 2880 | 2880 | 2880 | 1000 |
| 297 | 20250512 | 134600 | 1618356519 | 2875 | 2875 | 2875 | 2875 | 11 |
| 298 | 20250512 | 134500 | 1618324894 | 2880 | 2880 | 2880 | 2880 | 356 |
| 299 | 20250512 | 134400 | 1617299614 | 2885 | 2880 | 2885 | 2880 | 1566 |
| 300 | 20250512 | 134300 | 1612783639 | 2885 | 2885 | 2885 | 2885 | 1150 |
| 301 | 20250512 | 134200 | 1609465889 | 2885 | 2880 | 2885 | 2880 | 552 |
| 302 | 20250512 | 134100 | 1607876044 | 2875 | 2875 | 2875 | 2875 | 0 |
| 303 | 20250512 | 134000 | 1607876044 | 2875 | 2880 | 2880 | 2875 | 1226 |
| 304 | 20250512 | 133900 | 1604345169 | 2875 | 2870 | 2875 | 2870 | 250 |
| 305 | 20250512 | 133800 | 1603627419 | 2875 | 2875 | 2875 | 2875 | 1439 |
| 306 | 20250512 | 133700 | 1599490294 | 2875 | 2875 | 2875 | 2875 | 1 |
| 307 | 20250512 | 133600 | 1599487419 | 2875 | 2875 | 2875 | 2875 | 0 |
| 308 | 20250512 | 133500 | 1599487419 | 2875 | 2875 | 2875 | 2875 | 0 |
| 309 | 20250512 | 133400 | 1599487419 | 2875 | 2875 | 2875 | 2875 | 0 |
| 310 | 20250512 | 133300 | 1599487419 | 2875 | 2875 | 2875 | 2875 | 0 |
| 311 | 20250512 | 133200 | 1599487419 | 2875 | 2875 | 2875 | 2875 | 0 |
| 312 | 20250512 | 133100 | 1599487419 | 2875 | 2875 | 2875 | 2875 | 2111 |
| 313 | 20250512 | 133000 | 1593418294 | 2875 | 2875 | 2875 | 2875 | 776 |
| 314 | 20250512 | 132900 | 1591187294 | 2875 | 2875 | 2875 | 2875 | 34 |
| 315 | 20250512 | 132800 | 1591089544 | 2880 | 2865 | 2880 | 2860 | 1298 |
| 316 | 20250512 | 132700 | 1587366279 | 2865 | 2865 | 2865 | 2865 | 720 |
| 317 | 20250512 | 132600 | 1585303479 | 2870 | 2865 | 2870 | 2865 | 8 |
| 318 | 20250512 | 132500 | 1585280549 | 2865 | 2865 | 2870 | 2865 | 644 |
| 319 | 20250512 | 132400 | 1583433464 | 2870 | 2870 | 2870 | 2870 | 2459 |
| 320 | 20250512 | 132300 | 1576376134 | 2875 | 2875 | 2875 | 2875 | 887 |
| 321 | 20250512 | 132200 | 1573826009 | 2870 | 2875 | 2875 | 2870 | 76 |
| 322 | 20250512 | 132100 | 1573607639 | 2875 | 2880 | 2880 | 2872 | 179 |
| 323 | 20250512 | 132000 | 1573093015 | 2880 | 2880 | 2885 | 2875 | 308 |
| 324 | 20250512 | 131900 | 1572207470 | 2880 | 2880 | 2880 | 2875 | 1119 |
| 325 | 20250512 | 131800 | 1568984805 | 2880 | 2885 | 2885 | 2880 | 407 |
| 326 | 20250512 | 131700 | 1567812610 | 2885 | 2875 | 2885 | 2875 | 674 |
| 327 | 20250512 | 131600 | 1565874780 | 2880 | 2880 | 2880 | 2880 | 1141 |
| 328 | 20250512 | 131500 | 1562588700 | 2885 | 2885 | 2885 | 2885 | 60 |
| 329 | 20250512 | 131400 | 1562415600 | 2885 | 2875 | 2885 | 2875 | 3559 |
| 330 | 20250512 | 131300 | 1552156690 | 2875 | 2880 | 2880 | 2875 | 569 |
| 331 | 20250512 | 131200 | 1550520805 | 2880 | 2880 | 2880 | 2880 | 0 |
| 332 | 20250512 | 131100 | 1550520805 | 2880 | 2880 | 2880 | 2880 | 0 |
| 333 | 20250512 | 131000 | 1550520805 | 2880 | 2880 | 2880 | 2880 | 1 |
| 334 | 20250512 | 130900 | 1550517925 | 2885 | 2885 | 2885 | 2885 | 1125 |
| 335 | 20250512 | 130800 | 1547272300 | 2890 | 2885 | 2890 | 2885 | 173 |
| 336 | 20250512 | 130700 | 1546772335 | 2880 | 2875 | 2880 | 2875 | 4 |
| 337 | 20250512 | 130600 | 1546760830 | 2890 | 2885 | 2890 | 2880 | 250 |
| 338 | 20250512 | 130500 | 1546039150 | 2885 | 2880 | 2890 | 2880 | 469 |
| 339 | 20250512 | 130400 | 1544685760 | 2875 | 2875 | 2875 | 2875 | 172 |
| 340 | 20250512 | 130300 | 1544191260 | 2875 | 2875 | 2875 | 2875 | 347 |
| 341 | 20250512 | 130200 | 1543193635 | 2880 | 2875 | 2880 | 2875 | 1925 |
| 342 | 20250512 | 130100 | 1537656610 | 2880 | 2880 | 2880 | 2880 | 5 |
| 343 | 20250512 | 130000 | 1537642210 | 2880 | 2880 | 2880 | 2875 | 1184 |
| 344 | 20250512 | 125900 | 1534238185 | 2875 | 2890 | 2890 | 2875 | 2 |
| 345 | 20250512 | 125800 | 1534232420 | 2880 | 2875 | 2880 | 2875 | 51 |
| 346 | 20250512 | 125700 | 1534085545 | 2880 | 2885 | 2885 | 2880 | 782 |
| 347 | 20250512 | 125600 | 1531832875 | 2885 | 2882 | 2885 | 2882 | 372 |
| 348 | 20250512 | 125500 | 1530759730 | 2880 | 2880 | 2880 | 2880 | 0 |
| 349 | 20250512 | 125400 | 1530759730 | 2880 | 2880 | 2880 | 2880 | 703 |
| 350 | 20250512 | 125300 | 1528735090 | 2880 | 2880 | 2880 | 2880 | 77 |
| 351 | 20250512 | 125200 | 1528513330 | 2880 | 2880 | 2880 | 2880 | 10 |
| 352 | 20250512 | 125100 | 1528484530 | 2875 | 2875 | 2880 | 2875 | 2748 |
| 353 | 20250512 | 125000 | 1520583780 | 2875 | 2875 | 2875 | 2875 | 490 |
| 354 | 20250512 | 124900 | 1519175030 | 2875 | 2870 | 2875 | 2870 | 620 |
| 355 | 20250512 | 124800 | 1517392630 | 2875 | 2875 | 2875 | 2875 | 57 |
| 356 | 20250512 | 124700 | 1517228755 | 2870 | 2875 | 2875 | 2870 | 337 |
| 357 | 20250512 | 124600 | 1516260790 | 2875 | 2875 | 2875 | 2875 | 0 |
| 358 | 20250512 | 124500 | 1516260790 | 2875 | 2870 | 2875 | 2870 | 182 |
| 359 | 20250512 | 124400 | 1515737550 | 2870 | 2870 | 2870 | 2870 | 63 |
| 360 | 20250512 | 124300 | 1515556740 | 2870 | 2870 | 2870 | 2870 | 54 |
| 361 | 20250512 | 124200 | 1515401760 | 2870 | 2870 | 2870 | 2870 | 32 |
| 362 | 20250512 | 124100 | 1515309920 | 2875 | 2875 | 2875 | 2875 | 125 |
| 363 | 20250512 | 124000 | 1514950545 | 2875 | 2875 | 2875 | 2875 | 35 |
| 364 | 20250512 | 123900 | 1514849920 | 2875 | 2875 | 2875 | 2875 | 0 |
| 365 | 20250512 | 123800 | 1514849920 | 2875 | 2875 | 2875 | 2875 | 0 |
| 366 | 20250512 | 123700 | 1514849920 | 2875 | 2872 | 2875 | 2870 | 2054 |
| 367 | 20250512 | 123600 | 1508954775 | 2872 | 2872 | 2872 | 2872 | 0 |
| 368 | 20250512 | 123500 | 1508954775 | 2872 | 2872 | 2872 | 2872 | 40 |
| 369 | 20250512 | 123400 | 1508839895 | 2870 | 2870 | 2870 | 2870 | 639 |
| 370 | 20250512 | 123300 | 1507005965 | 2870 | 2870 | 2870 | 2870 | 5 |
| 371 | 20250512 | 123200 | 1506991615 | 2870 | 2870 | 2870 | 2870 | 200 |
| 372 | 20250512 | 123100 | 1506417615 | 2865 | 2865 | 2865 | 2865 | 0 |
| 373 | 20250512 | 123000 | 1506417615 | 2865 | 2865 | 2865 | 2865 | 0 |
| 374 | 20250512 | 122900 | 1506417615 | 2865 | 2865 | 2865 | 2865 | 43 |
| 375 | 20250512 | 122800 | 1506294420 | 2865 | 2865 | 2865 | 2865 | 501 |
| 376 | 20250512 | 122700 | 1504859055 | 2870 | 2870 | 2870 | 2870 | 10 |
| 377 | 20250512 | 122600 | 1504830355 | 2870 | 2865 | 2870 | 2860 | 609 |
| 378 | 20250512 | 122500 | 1503086605 | 2860 | 2860 | 2860 | 2860 | 542 |
| 379 | 20250512 | 122400 | 1501536485 | 2860 | 2860 | 2860 | 2860 | 1 |
| 380 | 20250512 | 122300 | 1501533625 | 2860 | 2865 | 2865 | 2860 | 227 |
| 381 | 20250512 | 122200 | 1500883475 | 2870 | 2870 | 2870 | 2870 | 0 |
| 382 | 20250512 | 122100 | 1500883475 | 2870 | 2870 | 2870 | 2870 | 6 |
| 383 | 20250512 | 122000 | 1500866255 | 2865 | 2865 | 2865 | 2865 | 163 |
| 384 | 20250512 | 121900 | 1500399260 | 2865 | 2865 | 2865 | 2865 | 524 |
| 385 | 20250512 | 121800 | 1498898000 | 2860 | 2860 | 2860 | 2860 | 0 |
| 386 | 20250512 | 121700 | 1498898000 | 2860 | 2865 | 2865 | 2860 | 520 |
| 387 | 20250512 | 121600 | 1497410700 | 2865 | 2865 | 2865 | 2865 | 0 |
| 388 | 20250512 | 121500 | 1497410700 | 2865 | 2865 | 2865 | 2865 | 0 |
| 389 | 20250512 | 121400 | 1497410700 | 2865 | 2855 | 2865 | 2855 | 417 |
| 390 | 20250512 | 121300 | 1496220115 | 2855 | 2855 | 2855 | 2855 | 334 |
| 391 | 20250512 | 121200 | 1495266545 | 2860 | 2860 | 2860 | 2860 | 529 |
| 392 | 20250512 | 121100 | 1493753605 | 2865 | 2865 | 2865 | 2865 | 105 |
| 393 | 20250512 | 121000 | 1493452780 | 2860 | 2865 | 2865 | 2860 | 103 |
| 394 | 20250512 | 120900 | 1493157700 | 2865 | 2865 | 2865 | 2865 | 20 |
| 395 | 20250512 | 120800 | 1493100400 | 2860 | 2860 | 2860 | 2860 | 0 |
| 396 | 20250512 | 120700 | 1493100400 | 2860 | 2865 | 2865 | 2860 | 250 |
| 397 | 20250512 | 120600 | 1492384400 | 2860 | 2860 | 2860 | 2860 | 2 |
| 398 | 20250512 | 120500 | 1492378680 | 2860 | 2860 | 2860 | 2860 | 0 |
| 399 | 20250512 | 120400 | 1492378680 | 2860 | 2860 | 2860 | 2860 | 12 |
| 400 | 20250512 | 120300 | 1492344360 | 2860 | 2860 | 2860 | 2860 | 0 |
| 401 | 20250512 | 120200 | 1492344360 | 2860 | 2860 | 2860 | 2860 | 0 |
| 402 | 20250512 | 120100 | 1492344360 | 2860 | 2860 | 2860 | 2860 | 0 |
| 403 | 20250512 | 120000 | 1492344360 | 2860 | 2860 | 2860 | 2860 | 3355 |
| 404 | 20250512 | 115900 | 1482749060 | 2860 | 2860 | 2860 | 2860 | 15 |
| 405 | 20250512 | 115800 | 1482706160 | 2855 | 2850 | 2855 | 2850 | 2533 |
| 406 | 20250512 | 115700 | 1475486495 | 2850 | 2850 | 2850 | 2850 | 31 |
| 407 | 20250512 | 115600 | 1475398145 | 2850 | 2845 | 2850 | 2845 | 204 |
| 408 | 20250512 | 115500 | 1474817740 | 2850 | 2850 | 2850 | 2850 | 1135 |
| 409 | 20250512 | 115400 | 1471582990 | 2855 | 2855 | 2855 | 2855 | 390 |
| 410 | 20250512 | 115300 | 1470469540 | 2855 | 2860 | 2860 | 2855 | 1068 |
| 411 | 20250512 | 115200 | 1467418560 | 2855 | 2855 | 2855 | 2855 | 11 |
| 412 | 20250512 | 115100 | 1467387155 | 2855 | 2855 | 2855 | 2855 | 0 |
| 413 | 20250512 | 115000 | 1467387155 | 2855 | 2860 | 2860 | 2855 | 18 |
| 414 | 20250512 | 114900 | 1467335680 | 2860 | 2860 | 2860 | 2860 | 19 |
| 415 | 20250512 | 114800 | 1467281340 | 2860 | 2860 | 2860 | 2860 | 9 |
| 416 | 20250512 | 114700 | 1467255600 | 2860 | 2860 | 2860 | 2855 | 2048 |
| 417 | 20250512 | 114600 | 1461408320 | 2860 | 2850 | 2860 | 2850 | 1008 |
| 418 | 20250512 | 114500 | 1458525520 | 2860 | 2860 | 2860 | 2860 | 1 |
| 419 | 20250512 | 114400 | 1458522660 | 2850 | 2850 | 2850 | 2850 | 640 |
| 420 | 20250512 | 114300 | 1456698660 | 2850 | 2860 | 2860 | 2850 | 261 |
| 421 | 20250512 | 114200 | 1455953460 | 2860 | 2855 | 2860 | 2855 | 900 |
| 422 | 20250512 | 114100 | 1453382670 | 2860 | 2855 | 2860 | 2855 | 859 |
| 423 | 20250512 | 114000 | 1450929975 | 2855 | 2850 | 2855 | 2850 | 827 |
| 424 | 20250512 | 113900 | 1448568895 | 2850 | 2855 | 2855 | 2850 | 32 |
| 425 | 20250512 | 113800 | 1448477660 | 2855 | 2855 | 2855 | 2850 | 75 |
| 426 | 20250512 | 113700 | 1448263860 | 2855 | 2855 | 2855 | 2855 | 544 |
| 427 | 20250512 | 113600 | 1446710740 | 2850 | 2855 | 2855 | 2850 | 203 |
| 428 | 20250512 | 113500 | 1446132180 | 2855 | 2850 | 2855 | 2850 | 669 |
| 429 | 20250512 | 113400 | 1444225511 | 2855 | 2855 | 2855 | 2850 | 766 |
| 430 | 20250512 | 113300 | 1442040791 | 2855 | 2860 | 2860 | 2855 | 1303 |
| 431 | 20250512 | 113200 | 1438320476 | 2860 | 2860 | 2860 | 2860 | 1009 |
| 432 | 20250512 | 113100 | 1435434736 | 2865 | 2865 | 2865 | 2865 | 10 |
| 433 | 20250512 | 113000 | 1435406086 | 2870 | 2870 | 2870 | 2870 | 104 |
| 434 | 20250512 | 112900 | 1435107606 | 2870 | 2870 | 2870 | 2870 | 50 |
| 435 | 20250512 | 112800 | 1434964106 | 2870 | 2860 | 2870 | 2860 | 55 |
| 436 | 20250512 | 112700 | 1434806756 | 2860 | 2860 | 2860 | 2860 | 0 |
| 437 | 20250512 | 112600 | 1434806756 | 2860 | 2860 | 2860 | 2860 | 1 |
| 438 | 20250512 | 112500 | 1434803896 | 2860 | 2870 | 2870 | 2860 | 166 |
| 439 | 20250512 | 112400 | 1434328116 | 2870 | 2860 | 2870 | 2860 | 793 |
| 440 | 20250512 | 112300 | 1432054301 | 2860 | 2855 | 2860 | 2855 | 453 |
| 441 | 20250512 | 112200 | 1430759021 | 2860 | 2855 | 2860 | 2855 | 227 |
| 442 | 20250512 | 112100 | 1430110011 | 2855 | 2855 | 2855 | 2855 | 437 |
| 443 | 20250512 | 112000 | 1428862376 | 2860 | 2860 | 2860 | 2860 | 0 |
| 444 | 20250512 | 111900 | 1428862376 | 2860 | 2855 | 2860 | 2855 | 1520 |
| 445 | 20250512 | 111800 | 1424522676 | 2855 | 2845 | 2855 | 2845 | 797 |
| 446 | 20250512 | 111700 | 1422247711 | 2845 | 2850 | 2850 | 2845 | 11014 |
| 447 | 20250512 | 111600 | 1390896541 | 2860 | 2860 | 2860 | 2860 | 566 |
| 448 | 20250512 | 111500 | 1389277781 | 2860 | 2855 | 2860 | 2850 | 4167 |
| 449 | 20250512 | 111400 | 1377395491 | 2855 | 2855 | 2860 | 2855 | 3857 |
| 450 | 20250512 | 111300 | 1366383561 | 2855 | 2870 | 2870 | 2855 | 4310 |
| 451 | 20250512 | 111200 | 1354049786 | 2870 | 2880 | 2880 | 2870 | 3451 |
| 452 | 20250512 | 111100 | 1344141216 | 2880 | 2875 | 2885 | 2870 | 349 |
| 453 | 20250512 | 111000 | 1343137686 | 2875 | 2875 | 2875 | 2875 | 377 |
| 454 | 20250512 | 110900 | 1342053811 | 2875 | 2880 | 2880 | 2875 | 585 |
| 455 | 20250512 | 110800 | 1340370891 | 2885 | 2880 | 2885 | 2880 | 200 |
| 456 | 20250512 | 110700 | 1339794741 | 2880 | 2872 | 2885 | 2872 | 1035 |
| 457 | 20250512 | 110600 | 1336813770 | 2870 | 2870 | 2870 | 2870 | 500 |
| 458 | 20250512 | 110500 | 1335378770 | 2870 | 2880 | 2880 | 2865 | 1534 |
| 459 | 20250512 | 110400 | 1330973575 | 2880 | 2880 | 2880 | 2880 | 198 |
| 460 | 20250512 | 110300 | 1330403335 | 2885 | 2885 | 2885 | 2885 | 55 |
| 461 | 20250512 | 110200 | 1330244660 | 2890 | 2875 | 2890 | 2875 | 2426 |
| 462 | 20250512 | 110100 | 1323269710 | 2875 | 2875 | 2875 | 2875 | 1237 |
| 463 | 20250512 | 110000 | 1319713335 | 2880 | 2875 | 2880 | 2875 | 160 |
| 464 | 20250512 | 105900 | 1319252560 | 2880 | 2880 | 2880 | 2880 | 137 |
| 465 | 20250512 | 105800 | 1318858000 | 2875 | 2880 | 2880 | 2875 | 527 |
| 466 | 20250512 | 105700 | 1317341175 | 2875 | 2890 | 2890 | 2875 | 670 |
| 467 | 20250512 | 105600 | 1315413595 | 2890 | 2890 | 2890 | 2890 | 87 |
| 468 | 20250512 | 105500 | 1315162165 | 2880 | 2885 | 2890 | 2880 | 3252 |
| 469 | 20250512 | 105400 | 1305787175 | 2880 | 2885 | 2885 | 2880 | 1163 |
| 470 | 20250512 | 105300 | 1302432505 | 2885 | 2890 | 2890 | 2885 | 1966 |
| 471 | 20250512 | 105200 | 1296760430 | 2890 | 2890 | 2890 | 2890 | 995 |
| 472 | 20250512 | 105100 | 1293884880 | 2890 | 2890 | 2890 | 2890 | 204 |
| 473 | 20250512 | 105000 | 1293295320 | 2890 | 2895 | 2895 | 2885 | 4476 |
| 474 | 20250512 | 104900 | 1280356755 | 2895 | 2895 | 2895 | 2895 | 60 |
| 475 | 20250512 | 104800 | 1280183055 | 2895 | 2895 | 2895 | 2895 | 710 |
| 476 | 20250512 | 104700 | 1278127605 | 2895 | 2900 | 2900 | 2895 | 3442 |
| 477 | 20250512 | 104600 | 1268151970 | 2900 | 2885 | 2900 | 2885 | 4332 |
| 478 | 20250512 | 104500 | 1255607500 | 2890 | 2890 | 2890 | 2890 | 365 |
| 479 | 20250512 | 104400 | 1254552650 | 2885 | 2890 | 2890 | 2885 | 406 |
| 480 | 20250512 | 104300 | 1253379315 | 2890 | 2885 | 2890 | 2885 | 578 |
| 481 | 20250512 | 104200 | 1251709095 | 2885 | 2895 | 2895 | 2885 | 7760 |
| 482 | 20250512 | 104100 | 1229282200 | 2895 | 2895 | 2895 | 2895 | 1753 |
| 483 | 20250512 | 104000 | 1224207265 | 2895 | 2895 | 2895 | 2895 | 4210 |
| 484 | 20250512 | 103900 | 1212019315 | 2895 | 2895 | 2895 | 2890 | 2285 |
| 485 | 20250512 | 103800 | 1205407640 | 2890 | 2880 | 2890 | 2880 | 5137 |
| 486 | 20250512 | 103700 | 1190573365 | 2880 | 2885 | 2885 | 2880 | 4 |
| 487 | 20250512 | 103600 | 1190561830 | 2880 | 2875 | 2885 | 2875 | 41 |
| 488 | 20250512 | 103500 | 1190443780 | 2880 | 2880 | 2880 | 2870 | 2751 |
| 489 | 20250512 | 103400 | 1182536575 | 2875 | 2875 | 2880 | 2875 | 80 |
| 490 | 20250512 | 103300 | 1182306275 | 2880 | 2880 | 2882 | 2880 | 410 |
| 491 | 20250512 | 103200 | 1181125375 | 2875 | 2875 | 2875 | 2875 | 2 |
| 492 | 20250512 | 103100 | 1181119625 | 2875 | 2885 | 2885 | 2875 | 212 |
| 493 | 20250512 | 103000 | 1180509275 | 2875 | 2880 | 2882 | 2875 | 1048 |
| 494 | 20250512 | 102900 | 1177491935 | 2875 | 2875 | 2875 | 2875 | 741 |
| 495 | 20250512 | 102800 | 1175361560 | 2880 | 2880 | 2885 | 2880 | 685 |
| 496 | 20250512 | 102700 | 1173388735 | 2875 | 2880 | 2880 | 2875 | 1480 |
| 497 | 20250512 | 102600 | 1169127035 | 2880 | 2880 | 2885 | 2880 | 592 |
| 498 | 20250512 | 102500 | 1167422055 | 2880 | 2880 | 2885 | 2880 | 440 |
| 499 | 20250512 | 102400 | 1166154305 | 2880 | 2890 | 2890 | 2880 | 1316 |
| 500 | 20250512 | 102300 | 1162363085 | 2890 | 2885 | 2890 | 2885 | 1796 |
| 501 | 20250512 | 102200 | 1157178520 | 2885 | 2880 | 2885 | 2880 | 55 |
| 502 | 20250512 | 102100 | 1157019965 | 2885 | 2885 | 2885 | 2880 | 2732 |
| 503 | 20250512 | 102000 | 1149140170 | 2885 | 2880 | 2885 | 2880 | 354 |
| 504 | 20250512 | 101900 | 1148120255 | 2880 | 2885 | 2885 | 2880 | 117 |
| 505 | 20250512 | 101800 | 1147782895 | 2885 | 2885 | 2885 | 2885 | 41 |
| 506 | 20250512 | 101700 | 1147664610 | 2880 | 2880 | 2880 | 2880 | 998 |
| 507 | 20250512 | 101600 | 1144790370 | 2880 | 2870 | 2880 | 2865 | 3796 |
| 508 | 20250512 | 101500 | 1133911290 | 2865 | 2860 | 2870 | 2860 | 2207 |
| 509 | 20250512 | 101400 | 1127588195 | 2865 | 2870 | 2880 | 2865 | 5227 |
| 510 | 20250512 | 101300 | 1112608040 | 2875 | 2885 | 2885 | 2870 | 4760 |
| 511 | 20250512 | 101200 | 1098905395 | 2885 | 2880 | 2885 | 2875 | 7297 |
| 512 | 20250512 | 101100 | 1077891130 | 2880 | 2875 | 2880 | 2875 | 4012 |
| 513 | 20250512 | 101000 | 1066353965 | 2870 | 2875 | 2875 | 2870 | 2759 |
| 514 | 20250512 | 100900 | 1058434365 | 2880 | 2880 | 2880 | 2870 | 2308 |
| 515 | 20250512 | 100800 | 1051806845 | 2880 | 2855 | 2880 | 2855 | 4797 |
| 516 | 20250512 | 100700 | 1038038860 | 2860 | 2860 | 2860 | 2860 | 1535 |
| 517 | 20250512 | 100600 | 1033648760 | 2870 | 2865 | 2870 | 2865 | 4254 |
| 518 | 20250512 | 100500 | 1021460985 | 2870 | 2865 | 2870 | 2865 | 537 |
| 519 | 20250512 | 100400 | 1019920745 | 2865 | 2865 | 2870 | 2865 | 944 |
| 520 | 20250512 | 100300 | 1017216155 | 2865 | 2875 | 2875 | 2865 | 1130 |
| 521 | 20250512 | 100200 | 1013978435 | 2870 | 2875 | 2875 | 2865 | 828 |
| 522 | 20250512 | 100100 | 1011599095 | 2865 | 2865 | 2875 | 2865 | 2450 |
| 523 | 20250512 | 100000 | 1004569770 | 2865 | 2865 | 2865 | 2865 | 1297 |
| 524 | 20250512 | 095900 | 1000853865 | 2865 | 2855 | 2865 | 2855 | 2153 |
| 525 | 20250512 | 095800 | 994701750 | 2860 | 2860 | 2865 | 2860 | 389 |
| 526 | 20250512 | 095700 | 993588765 | 2860 | 2855 | 2860 | 2855 | 1793 |
| 527 | 20250512 | 095600 | 988466485 | 2850 | 2850 | 2855 | 2850 | 2405 |
| 528 | 20250512 | 095500 | 981607235 | 2850 | 2850 | 2850 | 2850 | 154 |
| 529 | 20250512 | 095400 | 981168335 | 2850 | 2855 | 2855 | 2850 | 1277 |
| 530 | 20250512 | 095300 | 977527155 | 2855 | 2855 | 2855 | 2855 | 1083 |
| 531 | 20250512 | 095200 | 974435190 | 2855 | 2860 | 2860 | 2855 | 1147 |
| 532 | 20250512 | 095100 | 971159540 | 2860 | 2860 | 2860 | 2855 | 522 |
| 533 | 20250512 | 095000 | 969669150 | 2855 | 2855 | 2855 | 2855 | 20 |
| 534 | 20250512 | 094900 | 969612050 | 2860 | 2860 | 2860 | 2860 | 36 |
| 535 | 20250512 | 094800 | 969509090 | 2860 | 2860 | 2860 | 2860 | 42 |
| 536 | 20250512 | 094700 | 969388970 | 2865 | 2865 | 2865 | 2855 | 3131 |
| 537 | 20250512 | 094600 | 960419165 | 2865 | 2870 | 2870 | 2855 | 467 |
| 538 | 20250512 | 094500 | 959083680 | 2870 | 2855 | 2870 | 2855 | 5959 |
| 539 | 20250512 | 094400 | 942028875 | 2855 | 2865 | 2865 | 2855 | 656 |
| 540 | 20250512 | 094300 | 940154980 | 2865 | 2870 | 2870 | 2855 | 2977 |
| 541 | 20250512 | 094200 | 931652985 | 2870 | 2860 | 2870 | 2860 | 616 |
| 542 | 20250512 | 094100 | 929889175 | 2860 | 2855 | 2860 | 2855 | 100 |
| 543 | 20250512 | 094000 | 929603665 | 2855 | 2855 | 2855 | 2855 | 16 |
| 544 | 20250512 | 093900 | 929557985 | 2855 | 2850 | 2855 | 2850 | 1315 |
| 545 | 20250512 | 093800 | 925809900 | 2855 | 2860 | 2860 | 2855 | 677 |
| 546 | 20250512 | 093700 | 923875595 | 2860 | 2850 | 2860 | 2850 | 1104 |
| 547 | 20250512 | 093600 | 920724795 | 2850 | 2850 | 2850 | 2850 | 56 |
| 548 | 20250512 | 093500 | 920565195 | 2850 | 2850 | 2850 | 2845 | 120 |
| 549 | 20250512 | 093400 | 920223215 | 2845 | 2860 | 2860 | 2845 | 4711 |
| 550 | 20250512 | 093300 | 906798480 | 2860 | 2860 | 2860 | 2855 | 11 |
| 551 | 20250512 | 093200 | 906767030 | 2860 | 2855 | 2860 | 2850 | 2185 |
| 552 | 20250512 | 093100 | 900532925 | 2850 | 2860 | 2860 | 2850 | 406 |
| 553 | 20250512 | 093000 | 899374300 | 2860 | 2855 | 2860 | 2855 | 70 |
| 554 | 20250512 | 092900 | 899174380 | 2850 | 2855 | 2860 | 2850 | 3437 |
| 555 | 20250512 | 092800 | 889373370 | 2855 | 2850 | 2860 | 2850 | 210 |
| 556 | 20250512 | 092700 | 888773815 | 2850 | 2845 | 2855 | 2845 | 4341 |
| 557 | 20250512 | 092600 | 876402820 | 2855 | 2855 | 2855 | 2850 | 5958 |
| 558 | 20250512 | 092500 | 859402630 | 2855 | 2855 | 2860 | 2850 | 1707 |
| 559 | 20250512 | 092400 | 854533785 | 2855 | 2850 | 2865 | 2850 | 10728 |
| 560 | 20250512 | 092300 | 823880865 | 2850 | 2830 | 2850 | 2830 | 8321 |
| 561 | 20250512 | 092200 | 800229825 | 2830 | 2815 | 2835 | 2800 | 12669 |
| 562 | 20250512 | 092100 | 764473180 | 2800 | 2795 | 2820 | 2795 | 7693 |
| 563 | 20250512 | 092000 | 742872895 | 2795 | 2805 | 2820 | 2790 | 16372 |
| 564 | 20250512 | 091900 | 697016480 | 2795 | 2820 | 2820 | 2750 | 78359 |
| 565 | 20250512 | 091800 | 478698375 | 2820 | 2815 | 2820 | 2810 | 7636 |
| 566 | 20250512 | 091700 | 457217315 | 2815 | 2850 | 2850 | 2815 | 48728 |
| 567 | 20250512 | 091600 | 319308140 | 2860 | 2850 | 2860 | 2845 | 4470 |
| 568 | 20250512 | 091500 | 306589250 | 2860 | 2860 | 2865 | 2850 | 4678 |
| 569 | 20250512 | 091400 | 293248830 | 2860 | 2860 | 2865 | 2855 | 109 |
| 570 | 20250512 | 091300 | 292937050 | 2860 | 2860 | 2870 | 2855 | 1731 |
| 571 | 20250512 | 091200 | 287988705 | 2870 | 2865 | 2875 | 2865 | 254 |
| 572 | 20250512 | 091100 | 287259690 | 2865 | 2850 | 2865 | 2845 | 2666 |
| 573 | 20250512 | 091000 | 279661750 | 2855 | 2845 | 2870 | 2840 | 6627 |
| 574 | 20250512 | 090900 | 260764930 | 2850 | 2860 | 2860 | 2840 | 19657 |
| 575 | 20250512 | 090800 | 204717075 | 2860 | 2860 | 2860 | 2855 | 7212 |
| 576 | 20250512 | 090700 | 184121435 | 2860 | 2870 | 2870 | 2860 | 2077 |
| 577 | 20250512 | 090600 | 178169755 | 2870 | 2880 | 2880 | 2870 | 996 |
| 578 | 20250512 | 090500 | 175308380 | 2880 | 2875 | 2880 | 2860 | 3062 |
| 579 | 20250512 | 090400 | 166539420 | 2875 | 2880 | 2885 | 2870 | 3000 |
| 580 | 20250512 | 090300 | 157910160 | 2880 | 2860 | 2895 | 2860 | 13123 |
| 581 | 20250512 | 090200 | 120037820 | 2875 | 2890 | 2890 | 2870 | 1592 |
| 582 | 20250512 | 090100 | 115457970 | 2890 | 2875 | 2890 | 2835 | 19137 |
| 583 | 20250512 | 090000 | 60864825 | 2875 | 2875 | 2880 | 2870 | 21070 |