31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250512 | 192200 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 4858 |
| 3 | 20250512 | 192100 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 4 | 20250512 | 192000 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 5 | 20250512 | 191900 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 6 | 20250512 | 191800 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 7 | 20250512 | 191700 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 8 | 20250512 | 191600 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 9 | 20250512 | 191500 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 10 | 20250512 | 191400 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 11 | 20250512 | 191300 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 12 | 20250512 | 191200 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 13 | 20250512 | 191100 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 14 | 20250512 | 191000 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 15 | 20250512 | 190900 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 16 | 20250512 | 190800 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 17 | 20250512 | 190700 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 18 | 20250512 | 190600 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 19 | 20250512 | 190500 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 20 | 20250512 | 190400 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 21 | 20250512 | 190300 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 22 | 20250512 | 190200 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 23 | 20250512 | 190100 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 24 | 20250512 | 190000 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 25 | 20250512 | 185900 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 26 | 20250512 | 185800 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 27 | 20250512 | 185700 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 28 | 20250512 | 185600 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 29 | 20250512 | 185500 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 30 | 20250512 | 185400 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 31 | 20250512 | 185300 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 32 | 20250512 | 185200 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 4858 |
| 33 | 20250512 | 185100 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 34 | 20250512 | 185000 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 35 | 20250512 | 184900 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 36 | 20250512 | 184800 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 37 | 20250512 | 184700 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 38 | 20250512 | 184600 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 39 | 20250512 | 184500 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 40 | 20250512 | 184400 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 41 | 20250512 | 184300 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 42 | 20250512 | 184200 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 43 | 20250512 | 184100 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 44 | 20250512 | 184000 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 45 | 20250512 | 183900 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 46 | 20250512 | 183800 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 47 | 20250512 | 183700 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 48 | 20250512 | 183600 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 49 | 20250512 | 183500 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 50 | 20250512 | 183400 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 51 | 20250512 | 183300 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 52 | 20250512 | 183200 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 53 | 20250512 | 183100 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 54 | 20250512 | 183000 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 55 | 20250512 | 182900 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 56 | 20250512 | 182800 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 57 | 20250512 | 182700 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 58 | 20250512 | 182600 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 59 | 20250512 | 182500 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 60 | 20250512 | 182400 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 61 | 20250512 | 182300 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 62 | 20250512 | 182200 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 4858 |
| 63 | 20250512 | 182100 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 64 | 20250512 | 182000 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 65 | 20250512 | 181900 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 66 | 20250512 | 181800 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 67 | 20250512 | 181700 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 68 | 20250512 | 181600 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 69 | 20250512 | 181500 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 70 | 20250512 | 181400 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 71 | 20250512 | 181300 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 72 | 20250512 | 181200 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 73 | 20250512 | 181100 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 74 | 20250512 | 181000 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 75 | 20250512 | 180900 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 76 | 20250512 | 180800 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 77 | 20250512 | 180700 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 78 | 20250512 | 180600 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 79 | 20250512 | 180500 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 80 | 20250512 | 180400 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 81 | 20250512 | 180300 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 82 | 20250512 | 180200 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 83 | 20250512 | 180100 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 84 | 20250512 | 180000 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 85 | 20250512 | 175900 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 86 | 20250512 | 175800 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 87 | 20250512 | 175700 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 88 | 20250512 | 175600 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 89 | 20250512 | 175500 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 90 | 20250512 | 175400 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 91 | 20250512 | 175300 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 92 | 20250512 | 175200 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 4858 |
| 93 | 20250512 | 175100 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 94 | 20250512 | 175000 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 95 | 20250512 | 174900 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 96 | 20250512 | 174800 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 97 | 20250512 | 174700 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 98 | 20250512 | 174600 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 99 | 20250512 | 174500 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 100 | 20250512 | 174400 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 101 | 20250512 | 174300 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 102 | 20250512 | 174200 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 103 | 20250512 | 174100 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 104 | 20250512 | 174000 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 105 | 20250512 | 173900 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 106 | 20250512 | 173800 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 107 | 20250512 | 173700 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 108 | 20250512 | 173600 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 109 | 20250512 | 173500 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 110 | 20250512 | 173400 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 111 | 20250512 | 173300 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 112 | 20250512 | 173200 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 113 | 20250512 | 173100 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 114 | 20250512 | 173000 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 115 | 20250512 | 172900 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 116 | 20250512 | 172800 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 117 | 20250512 | 172700 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 118 | 20250512 | 172600 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 119 | 20250512 | 172500 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 120 | 20250512 | 172400 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 121 | 20250512 | 172300 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 122 | 20250512 | 172200 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 4858 |
| 123 | 20250512 | 172100 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 124 | 20250512 | 172000 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 125 | 20250512 | 171900 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 126 | 20250512 | 171800 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 127 | 20250512 | 171700 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 128 | 20250512 | 171600 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 129 | 20250512 | 171500 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 130 | 20250512 | 171400 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 131 | 20250512 | 171300 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 132 | 20250512 | 171200 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 133 | 20250512 | 171100 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 134 | 20250512 | 171000 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 135 | 20250512 | 170900 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 136 | 20250512 | 170800 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 137 | 20250512 | 170700 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 138 | 20250512 | 170600 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 139 | 20250512 | 170500 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 140 | 20250512 | 170400 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 141 | 20250512 | 170300 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 142 | 20250512 | 170200 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 143 | 20250512 | 170100 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 144 | 20250512 | 170000 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 145 | 20250512 | 165900 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 146 | 20250512 | 165800 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 147 | 20250512 | 165700 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 148 | 20250512 | 165600 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 149 | 20250512 | 165500 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 150 | 20250512 | 165400 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 151 | 20250512 | 165300 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 152 | 20250512 | 165200 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 4858 |
| 153 | 20250512 | 165100 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 154 | 20250512 | 165000 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 155 | 20250512 | 164900 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 156 | 20250512 | 164800 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 157 | 20250512 | 164700 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 158 | 20250512 | 164600 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 159 | 20250512 | 164500 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 160 | 20250512 | 164400 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 161 | 20250512 | 164300 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 162 | 20250512 | 164200 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 163 | 20250512 | 164100 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 164 | 20250512 | 164000 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 165 | 20250512 | 163900 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 166 | 20250512 | 163800 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 167 | 20250512 | 163700 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 168 | 20250512 | 163600 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 169 | 20250512 | 163500 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 170 | 20250512 | 163400 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 171 | 20250512 | 163300 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 172 | 20250512 | 163200 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 173 | 20250512 | 163100 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 174 | 20250512 | 163000 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 175 | 20250512 | 162900 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 176 | 20250512 | 162800 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 177 | 20250512 | 162700 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 178 | 20250512 | 162600 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 179 | 20250512 | 162500 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 180 | 20250512 | 162400 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 181 | 20250512 | 162300 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 182 | 20250512 | 162200 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 4858 |
| 183 | 20250512 | 162100 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 184 | 20250512 | 162000 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 185 | 20250512 | 161900 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 186 | 20250512 | 161800 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 187 | 20250512 | 161700 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 188 | 20250512 | 161600 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 189 | 20250512 | 161500 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 190 | 20250512 | 161400 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 191 | 20250512 | 161300 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 192 | 20250512 | 161200 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 193 | 20250512 | 161100 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 194 | 20250512 | 161000 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 195 | 20250512 | 160900 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 196 | 20250512 | 160800 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 197 | 20250512 | 160700 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 198 | 20250512 | 160600 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 199 | 20250512 | 160500 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 200 | 20250512 | 160400 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 201 | 20250512 | 160300 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 202 | 20250512 | 160200 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 203 | 20250512 | 160100 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 204 | 20250512 | 160000 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 205 | 20250512 | 155900 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 206 | 20250512 | 155800 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 207 | 20250512 | 155700 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 208 | 20250512 | 155600 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 209 | 20250512 | 155500 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 210 | 20250512 | 155400 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 211 | 20250512 | 155300 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 212 | 20250512 | 155200 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 4858 |
| 213 | 20250512 | 155100 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 214 | 20250512 | 155000 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 215 | 20250512 | 154900 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 216 | 20250512 | 154800 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 217 | 20250512 | 154700 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 218 | 20250512 | 154600 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 219 | 20250512 | 154500 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 220 | 20250512 | 154400 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 221 | 20250512 | 154300 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 222 | 20250512 | 154200 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 223 | 20250512 | 154100 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 224 | 20250512 | 154000 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 225 | 20250512 | 153900 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 226 | 20250512 | 153800 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 227 | 20250512 | 153700 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 228 | 20250512 | 153600 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 229 | 20250512 | 153500 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 230 | 20250512 | 153400 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 231 | 20250512 | 153300 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 232 | 20250512 | 153200 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 233 | 20250512 | 153100 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 0 |
| 234 | 20250512 | 153000 | 1909461203 | 1216 | 1216 | 1216 | 1216 | 4858 |
| 235 | 20250512 | 152900 | 1903553875 | 1222 | 1222 | 1222 | 1222 | 0 |
| 236 | 20250512 | 152800 | 1903553875 | 1222 | 1222 | 1222 | 1222 | 0 |
| 237 | 20250512 | 152700 | 1903553875 | 1222 | 1222 | 1222 | 1222 | 0 |
| 238 | 20250512 | 152600 | 1903553875 | 1222 | 1222 | 1222 | 1222 | 0 |
| 239 | 20250512 | 152500 | 1903553875 | 1222 | 1222 | 1222 | 1222 | 0 |
| 240 | 20250512 | 152400 | 1903553875 | 1222 | 1222 | 1222 | 1222 | 0 |
| 241 | 20250512 | 152300 | 1903553875 | 1222 | 1222 | 1222 | 1222 | 0 |
| 242 | 20250512 | 152200 | 1903553875 | 1222 | 1222 | 1222 | 1222 | 0 |
| 243 | 20250512 | 152100 | 1903553875 | 1222 | 1222 | 1222 | 1222 | 0 |
| 244 | 20250512 | 152000 | 1903553875 | 1222 | 1222 | 1222 | 1222 | 0 |
| 245 | 20250512 | 151900 | 1903553875 | 1222 | 1223 | 1223 | 1219 | 3219 |
| 246 | 20250512 | 151800 | 1899620663 | 1223 | 1220 | 1223 | 1220 | 1992 |
| 247 | 20250512 | 151700 | 1897188434 | 1220 | 1223 | 1223 | 1220 | 2048 |
| 248 | 20250512 | 151600 | 1894687173 | 1223 | 1228 | 1229 | 1219 | 2529 |
| 249 | 20250512 | 151500 | 1891597003 | 1229 | 1229 | 1229 | 1222 | 2783 |
| 250 | 20250512 | 151400 | 1888189715 | 1229 | 1224 | 1229 | 1224 | 450 |
| 251 | 20250512 | 151300 | 1887636827 | 1220 | 1218 | 1224 | 1218 | 2304 |
| 252 | 20250512 | 151200 | 1884827325 | 1224 | 1228 | 1228 | 1218 | 3122 |
| 253 | 20250512 | 151100 | 1881017880 | 1231 | 1234 | 1234 | 1221 | 438 |
| 254 | 20250512 | 151000 | 1880481872 | 1237 | 1226 | 1244 | 1220 | 18420 |
| 255 | 20250512 | 150900 | 1857769383 | 1220 | 1224 | 1227 | 1215 | 1910 |
| 256 | 20250512 | 150800 | 1855429248 | 1215 | 1225 | 1227 | 1215 | 10987 |
| 257 | 20250512 | 150700 | 1842026161 | 1225 | 1222 | 1225 | 1218 | 2450 |
| 258 | 20250512 | 150600 | 1839032120 | 1218 | 1221 | 1223 | 1215 | 1058 |
| 259 | 20250512 | 150500 | 1837739770 | 1221 | 1223 | 1224 | 1210 | 279 |
| 260 | 20250512 | 150400 | 1837398857 | 1224 | 1225 | 1225 | 1208 | 1502 |
| 261 | 20250512 | 150300 | 1835561386 | 1225 | 1227 | 1227 | 1225 | 2 |
| 262 | 20250512 | 150200 | 1835558934 | 1227 | 1227 | 1228 | 1202 | 510 |
| 263 | 20250512 | 150100 | 1834932986 | 1229 | 1226 | 1229 | 1226 | 964 |
| 264 | 20250512 | 150000 | 1833750371 | 1227 | 1229 | 1229 | 1201 | 537 |
| 265 | 20250512 | 145900 | 1833102287 | 1231 | 1233 | 1233 | 1219 | 6512 |
| 266 | 20250512 | 145800 | 1825100118 | 1233 | 1197 | 1233 | 1197 | 8106 |
| 267 | 20250512 | 145700 | 1815294680 | 1197 | 1182 | 1197 | 1182 | 7572 |
| 268 | 20250512 | 145600 | 1806245383 | 1182 | 1182 | 1182 | 1182 | 1 |
| 269 | 20250512 | 145500 | 1806244201 | 1185 | 1185 | 1185 | 1185 | 70 |
| 270 | 20250512 | 145400 | 1806161251 | 1182 | 1182 | 1182 | 1182 | 0 |
| 271 | 20250512 | 145300 | 1806161251 | 1182 | 1182 | 1182 | 1182 | 0 |
| 272 | 20250512 | 145200 | 1806161251 | 1182 | 1182 | 1182 | 1182 | 1364 |
| 273 | 20250512 | 145100 | 1804549003 | 1182 | 1182 | 1182 | 1182 | 1001 |
| 274 | 20250512 | 145000 | 1803365821 | 1188 | 1188 | 1188 | 1188 | 0 |
| 275 | 20250512 | 144900 | 1803365821 | 1188 | 1181 | 1188 | 1181 | 400 |
| 276 | 20250512 | 144800 | 1802892021 | 1181 | 1183 | 1183 | 1181 | 1028 |
| 277 | 20250512 | 144700 | 1801677788 | 1188 | 1186 | 1188 | 1186 | 1040 |
| 278 | 20250512 | 144600 | 1800443394 | 1187 | 1187 | 1187 | 1187 | 0 |
| 279 | 20250512 | 144500 | 1800443394 | 1187 | 1182 | 1187 | 1182 | 69 |
| 280 | 20250512 | 144400 | 1800361701 | 1187 | 1187 | 1187 | 1187 | 0 |
| 281 | 20250512 | 144300 | 1800361701 | 1187 | 1181 | 1187 | 1181 | 205 |
| 282 | 20250512 | 144200 | 1800118792 | 1181 | 1181 | 1181 | 1181 | 0 |
| 283 | 20250512 | 144100 | 1800118792 | 1181 | 1181 | 1181 | 1181 | 1 |
| 284 | 20250512 | 144000 | 1800117611 | 1180 | 1180 | 1180 | 1180 | 0 |
| 285 | 20250512 | 143900 | 1800117611 | 1180 | 1180 | 1180 | 1180 | 20 |
| 286 | 20250512 | 143800 | 1800094011 | 1180 | 1180 | 1180 | 1180 | 38 |
| 287 | 20250512 | 143700 | 1800049171 | 1180 | 1182 | 1182 | 1180 | 505 |
| 288 | 20250512 | 143600 | 1799453261 | 1182 | 1182 | 1182 | 1182 | 0 |
| 289 | 20250512 | 143500 | 1799453261 | 1182 | 1182 | 1182 | 1182 | 0 |
| 290 | 20250512 | 143400 | 1799453261 | 1182 | 1182 | 1182 | 1182 | 0 |
| 291 | 20250512 | 143300 | 1799453261 | 1182 | 1182 | 1182 | 1182 | 2855 |
| 292 | 20250512 | 143200 | 1796078651 | 1188 | 1192 | 1192 | 1188 | 1214 |
| 293 | 20250512 | 143100 | 1794631619 | 1192 | 1193 | 1193 | 1191 | 1765 |
| 294 | 20250512 | 143000 | 1792527883 | 1193 | 1183 | 1193 | 1180 | 5289 |
| 295 | 20250512 | 142900 | 1786284444 | 1192 | 1191 | 1196 | 1191 | 618 |
| 296 | 20250512 | 142800 | 1785548056 | 1191 | 1194 | 1194 | 1182 | 65 |
| 297 | 20250512 | 142700 | 1785471175 | 1196 | 1180 | 1196 | 1180 | 13 |
| 298 | 20250512 | 142600 | 1785455672 | 1193 | 1194 | 1196 | 1192 | 6 |
| 299 | 20250512 | 142500 | 1785448513 | 1196 | 1181 | 1196 | 1178 | 1004 |
| 300 | 20250512 | 142400 | 1784262077 | 1186 | 1181 | 1188 | 1181 | 4 |
| 301 | 20250512 | 142300 | 1784257335 | 1189 | 1189 | 1189 | 1189 | 2 |
| 302 | 20250512 | 142200 | 1784254957 | 1190 | 1182 | 1190 | 1181 | 2026 |
| 303 | 20250512 | 142100 | 1781861810 | 1182 | 1189 | 1190 | 1182 | 539 |
| 304 | 20250512 | 142000 | 1781223857 | 1178 | 1178 | 1178 | 1178 | 0 |
| 305 | 20250512 | 141900 | 1781223857 | 1178 | 1178 | 1178 | 1178 | 759 |
| 306 | 20250512 | 141800 | 1780329755 | 1179 | 1179 | 1179 | 1179 | 100 |
| 307 | 20250512 | 141700 | 1780211855 | 1180 | 1180 | 1180 | 1180 | 0 |
| 308 | 20250512 | 141600 | 1780211855 | 1180 | 1186 | 1190 | 1180 | 165 |
| 309 | 20250512 | 141500 | 1780016149 | 1176 | 1176 | 1176 | 1176 | 0 |
| 310 | 20250512 | 141400 | 1780016149 | 1176 | 1176 | 1176 | 1176 | 0 |
| 311 | 20250512 | 141300 | 1780016149 | 1176 | 1176 | 1176 | 1176 | 0 |
| 312 | 20250512 | 141200 | 1780016149 | 1176 | 1176 | 1176 | 1176 | 0 |
| 313 | 20250512 | 141100 | 1780016149 | 1176 | 1178 | 1178 | 1176 | 50 |
| 314 | 20250512 | 141000 | 1779957346 | 1187 | 1187 | 1187 | 1187 | 0 |
| 315 | 20250512 | 140900 | 1779957346 | 1187 | 1187 | 1187 | 1187 | 3 |
| 316 | 20250512 | 140800 | 1779953785 | 1176 | 1188 | 1188 | 1176 | 991 |
| 317 | 20250512 | 140700 | 1778788285 | 1188 | 1188 | 1188 | 1182 | 53 |
| 318 | 20250512 | 140600 | 1778725620 | 1181 | 1181 | 1181 | 1181 | 0 |
| 319 | 20250512 | 140500 | 1778725620 | 1181 | 1181 | 1181 | 1181 | 0 |
| 320 | 20250512 | 140400 | 1778725620 | 1181 | 1181 | 1181 | 1181 | 20 |
| 321 | 20250512 | 140300 | 1778702000 | 1191 | 1191 | 1191 | 1191 | 0 |
| 322 | 20250512 | 140200 | 1778702000 | 1191 | 1191 | 1191 | 1191 | 0 |
| 323 | 20250512 | 140100 | 1778702000 | 1191 | 1191 | 1191 | 1191 | 1 |
| 324 | 20250512 | 140000 | 1778700809 | 1175 | 1191 | 1191 | 1175 | 10623 |
| 325 | 20250512 | 135900 | 1766122634 | 1190 | 1182 | 1190 | 1177 | 929 |
| 326 | 20250512 | 135800 | 1765024704 | 1194 | 1194 | 1194 | 1194 | 0 |
| 327 | 20250512 | 135700 | 1765024704 | 1194 | 1181 | 1194 | 1181 | 37 |
| 328 | 20250512 | 135600 | 1764980981 | 1180 | 1196 | 1197 | 1180 | 406 |
| 329 | 20250512 | 135500 | 1764501776 | 1180 | 1192 | 1200 | 1180 | 1694 |
| 330 | 20250512 | 135400 | 1762478111 | 1201 | 1201 | 1201 | 1201 | 0 |
| 331 | 20250512 | 135300 | 1762478111 | 1201 | 1201 | 1201 | 1201 | 0 |
| 332 | 20250512 | 135200 | 1762478111 | 1201 | 1201 | 1201 | 1201 | 0 |
| 333 | 20250512 | 135100 | 1762478111 | 1201 | 1180 | 1201 | 1177 | 204 |
| 334 | 20250512 | 135000 | 1762234963 | 1192 | 1192 | 1192 | 1192 | 2 |
| 335 | 20250512 | 134900 | 1762232579 | 1196 | 1190 | 1196 | 1178 | 2002 |
| 336 | 20250512 | 134800 | 1759871624 | 1196 | 1198 | 1198 | 1196 | 51 |
| 337 | 20250512 | 134700 | 1759810624 | 1198 | 1198 | 1198 | 1198 | 1 |
| 338 | 20250512 | 134600 | 1759809426 | 1198 | 1198 | 1198 | 1197 | 14 |
| 339 | 20250512 | 134500 | 1759792657 | 1198 | 1196 | 1200 | 1196 | 53 |
| 340 | 20250512 | 134400 | 1759729147 | 1178 | 1182 | 1182 | 1178 | 700 |
| 341 | 20250512 | 134300 | 1758903922 | 1181 | 1181 | 1181 | 1181 | 1 |
| 342 | 20250512 | 134200 | 1758902741 | 1181 | 1204 | 1204 | 1181 | 32 |
| 343 | 20250512 | 134100 | 1758864236 | 1201 | 1199 | 1201 | 1191 | 5413 |
| 344 | 20250512 | 134000 | 1752366143 | 1201 | 1201 | 1201 | 1201 | 0 |
| 345 | 20250512 | 133900 | 1752366143 | 1201 | 1197 | 1201 | 1197 | 295 |
| 346 | 20250512 | 133800 | 1752012468 | 1198 | 1196 | 1198 | 1196 | 2257 |
| 347 | 20250512 | 133700 | 1749309922 | 1178 | 1181 | 1181 | 1177 | 2327 |
| 348 | 20250512 | 133600 | 1746568618 | 1199 | 1199 | 1199 | 1199 | 0 |
| 349 | 20250512 | 133500 | 1746568618 | 1199 | 1196 | 1199 | 1191 | 1500 |
| 350 | 20250512 | 133400 | 1744771778 | 1196 | 1195 | 1199 | 1195 | 1303 |
| 351 | 20250512 | 133300 | 1743214687 | 1195 | 1179 | 1199 | 1179 | 274 |
| 352 | 20250512 | 133200 | 1742887000 | 1179 | 1188 | 1204 | 1179 | 11065 |
| 353 | 20250512 | 133100 | 1729720711 | 1188 | 1188 | 1188 | 1188 | 10 |
| 354 | 20250512 | 133000 | 1729708831 | 1176 | 1176 | 1176 | 1176 | 420 |
| 355 | 20250512 | 132900 | 1729214911 | 1175 | 1176 | 1176 | 1175 | 500 |
| 356 | 20250512 | 132800 | 1728626990 | 1175 | 1175 | 1175 | 1175 | 0 |
| 357 | 20250512 | 132700 | 1728626990 | 1175 | 1175 | 1175 | 1175 | 1048 |
| 358 | 20250512 | 132600 | 1727395590 | 1175 | 1175 | 1175 | 1175 | 0 |
| 359 | 20250512 | 132500 | 1727395590 | 1175 | 1183 | 1183 | 1175 | 1009 |
| 360 | 20250512 | 132400 | 1726209123 | 1194 | 1194 | 1194 | 1194 | 0 |
| 361 | 20250512 | 132300 | 1726209123 | 1194 | 1193 | 1194 | 1193 | 568 |
| 362 | 20250512 | 132200 | 1725530940 | 1192 | 1192 | 1192 | 1192 | 60 |
| 363 | 20250512 | 132100 | 1725459420 | 1192 | 1192 | 1192 | 1192 | 68 |
| 364 | 20250512 | 132000 | 1725378364 | 1193 | 1193 | 1193 | 1193 | 600 |
| 365 | 20250512 | 131900 | 1724662564 | 1193 | 1193 | 1193 | 1193 | 620 |
| 366 | 20250512 | 131800 | 1723922904 | 1193 | 1193 | 1193 | 1193 | 820 |
| 367 | 20250512 | 131700 | 1722944644 | 1198 | 1185 | 1198 | 1185 | 511 |
| 368 | 20250512 | 131600 | 1722335846 | 1185 | 1184 | 1185 | 1184 | 1034 |
| 369 | 20250512 | 131500 | 1721111190 | 1170 | 1170 | 1170 | 1170 | 0 |
| 370 | 20250512 | 131400 | 1721111190 | 1170 | 1174 | 1174 | 1170 | 163 |
| 371 | 20250512 | 131300 | 1720920400 | 1189 | 1189 | 1189 | 1189 | 1176 |
| 372 | 20250512 | 131200 | 1719522136 | 1174 | 1179 | 1179 | 1174 | 266 |
| 373 | 20250512 | 131100 | 1719209722 | 1179 | 1207 | 1209 | 1179 | 3275 |
| 374 | 20250512 | 131000 | 1715321992 | 1185 | 1163 | 1185 | 1160 | 4148 |
| 375 | 20250512 | 130900 | 1710461424 | 1160 | 1160 | 1160 | 1160 | 283 |
| 376 | 20250512 | 130800 | 1710133144 | 1156 | 1157 | 1157 | 1156 | 4500 |
| 377 | 20250512 | 130700 | 1704927505 | 1157 | 1157 | 1157 | 1157 | 380 |
| 378 | 20250512 | 130600 | 1704487845 | 1156 | 1158 | 1158 | 1156 | 500 |
| 379 | 20250512 | 130500 | 1703909232 | 1155 | 1167 | 1174 | 1155 | 7226 |
| 380 | 20250512 | 130400 | 1695486642 | 1167 | 1167 | 1167 | 1154 | 3673 |
| 381 | 20250512 | 130300 | 1691204345 | 1157 | 1158 | 1158 | 1157 | 1116 |
| 382 | 20250512 | 130200 | 1689912859 | 1158 | 1158 | 1158 | 1153 | 2594 |
| 383 | 20250512 | 130100 | 1686913392 | 1158 | 1163 | 1164 | 1158 | 4877 |
| 384 | 20250512 | 130000 | 1681254940 | 1163 | 1170 | 1170 | 1162 | 3572 |
| 385 | 20250512 | 125900 | 1677091775 | 1171 | 1167 | 1171 | 1167 | 1422 |
| 386 | 20250512 | 125800 | 1675431501 | 1172 | 1167 | 1172 | 1166 | 526 |
| 387 | 20250512 | 125700 | 1674817605 | 1167 | 1173 | 1173 | 1167 | 109 |
| 388 | 20250512 | 125600 | 1674690396 | 1165 | 1169 | 1169 | 1165 | 1176 |
| 389 | 20250512 | 125500 | 1673319211 | 1176 | 1169 | 1176 | 1169 | 1089 |
| 390 | 20250512 | 125400 | 1672043797 | 1176 | 1169 | 1176 | 1169 | 39 |
| 391 | 20250512 | 125300 | 1671998199 | 1176 | 1173 | 1176 | 1173 | 270 |
| 392 | 20250512 | 125200 | 1671681186 | 1176 | 1177 | 1177 | 1167 | 219 |
| 393 | 20250512 | 125100 | 1671425504 | 1177 | 1176 | 1177 | 1166 | 1024 |
| 394 | 20250512 | 125000 | 1670221964 | 1177 | 1177 | 1179 | 1165 | 981 |
| 395 | 20250512 | 124900 | 1669066127 | 1179 | 1179 | 1180 | 1163 | 2776 |
| 396 | 20250512 | 124800 | 1665821805 | 1180 | 1180 | 1180 | 1178 | 5682 |
| 397 | 20250512 | 124700 | 1659118256 | 1180 | 1180 | 1180 | 1180 | 0 |
| 398 | 20250512 | 124600 | 1659118256 | 1180 | 1182 | 1182 | 1180 | 3830 |
| 399 | 20250512 | 124500 | 1654597609 | 1182 | 1182 | 1182 | 1182 | 3 |
| 400 | 20250512 | 124400 | 1654594063 | 1189 | 1189 | 1189 | 1182 | 10 |
| 401 | 20250512 | 124300 | 1654582229 | 1182 | 1182 | 1182 | 1182 | 1530 |
| 402 | 20250512 | 124200 | 1652773769 | 1182 | 1182 | 1182 | 1182 | 50 |
| 403 | 20250512 | 124100 | 1652714669 | 1182 | 1184 | 1192 | 1182 | 2277 |
| 404 | 20250512 | 124000 | 1650022663 | 1183 | 1192 | 1192 | 1182 | 2656 |
| 405 | 20250512 | 123900 | 1646882999 | 1183 | 1183 | 1183 | 1182 | 934 |
| 406 | 20250512 | 123800 | 1645778078 | 1195 | 1184 | 1195 | 1182 | 1375 |
| 407 | 20250512 | 123700 | 1644150967 | 1184 | 1184 | 1184 | 1184 | 293 |
| 408 | 20250512 | 123600 | 1643804055 | 1184 | 1198 | 1198 | 1184 | 1231 |
| 409 | 20250512 | 123500 | 1642346495 | 1183 | 1183 | 1183 | 1183 | 494 |
| 410 | 20250512 | 123400 | 1641762093 | 1183 | 1185 | 1185 | 1183 | 812 |
| 411 | 20250512 | 123300 | 1640800672 | 1185 | 1185 | 1185 | 1185 | 1 |
| 412 | 20250512 | 123200 | 1640799487 | 1184 | 1184 | 1184 | 1184 | 856 |
| 413 | 20250512 | 123100 | 1639785983 | 1181 | 1189 | 1189 | 1181 | 3386 |
| 414 | 20250512 | 123000 | 1635770304 | 1188 | 1189 | 1189 | 1188 | 300 |
| 415 | 20250512 | 122900 | 1635413899 | 1188 | 1189 | 1189 | 1188 | 1224 |
| 416 | 20250512 | 122800 | 1633958786 | 1190 | 1193 | 1193 | 1190 | 3665 |
| 417 | 20250512 | 122700 | 1629595763 | 1191 | 1211 | 1211 | 1191 | 2410 |
| 418 | 20250512 | 122600 | 1626701258 | 1191 | 1191 | 1191 | 1191 | 31 |
| 419 | 20250512 | 122500 | 1626664337 | 1190 | 1203 | 1203 | 1190 | 1246 |
| 420 | 20250512 | 122400 | 1625177664 | 1204 | 1204 | 1204 | 1204 | 626 |
| 421 | 20250512 | 122300 | 1624423960 | 1204 | 1204 | 1204 | 1204 | 1901 |
| 422 | 20250512 | 122200 | 1622135156 | 1205 | 1206 | 1206 | 1205 | 4 |
| 423 | 20250512 | 122100 | 1622130335 | 1205 | 1208 | 1208 | 1205 | 121 |
| 424 | 20250512 | 122000 | 1621984527 | 1205 | 1206 | 1207 | 1205 | 134 |
| 425 | 20250512 | 121900 | 1621822933 | 1207 | 1209 | 1209 | 1207 | 3 |
| 426 | 20250512 | 121800 | 1621819309 | 1206 | 1210 | 1210 | 1206 | 493 |
| 427 | 20250512 | 121700 | 1621223939 | 1210 | 1218 | 1218 | 1210 | 2653 |
| 428 | 20250512 | 121600 | 1618003195 | 1217 | 1216 | 1217 | 1216 | 79 |
| 429 | 20250512 | 121500 | 1617907127 | 1216 | 1226 | 1227 | 1216 | 105 |
| 430 | 20250512 | 121400 | 1617778438 | 1227 | 1227 | 1227 | 1214 | 113 |
| 431 | 20250512 | 121300 | 1617641083 | 1218 | 1221 | 1221 | 1215 | 2157 |
| 432 | 20250512 | 121200 | 1615013308 | 1218 | 1218 | 1218 | 1218 | 4 |
| 433 | 20250512 | 121100 | 1615008436 | 1218 | 1218 | 1218 | 1218 | 7 |
| 434 | 20250512 | 121000 | 1614999910 | 1218 | 1219 | 1219 | 1211 | 826 |
| 435 | 20250512 | 120900 | 1613999087 | 1240 | 1218 | 1241 | 1218 | 2659 |
| 436 | 20250512 | 120800 | 1610726405 | 1218 | 1208 | 1220 | 1205 | 3336 |
| 437 | 20250512 | 120700 | 1606676159 | 1207 | 1216 | 1239 | 1201 | 5228 |
| 438 | 20250512 | 120600 | 1600258860 | 1209 | 1205 | 1209 | 1194 | 2426 |
| 439 | 20250512 | 120500 | 1597340904 | 1193 | 1190 | 1204 | 1190 | 2237 |
| 440 | 20250512 | 120400 | 1594656928 | 1188 | 1187 | 1189 | 1187 | 1272 |
| 441 | 20250512 | 120300 | 1593145684 | 1186 | 1213 | 1213 | 1186 | 10691 |
| 442 | 20250512 | 120200 | 1580372982 | 1213 | 1228 | 1228 | 1206 | 16640 |
| 443 | 20250512 | 120100 | 1560124411 | 1225 | 1237 | 1241 | 1224 | 8836 |
| 444 | 20250512 | 120000 | 1549307832 | 1234 | 1232 | 1238 | 1225 | 4221 |
| 445 | 20250512 | 115900 | 1544124430 | 1224 | 1241 | 1241 | 1224 | 3049 |
| 446 | 20250512 | 115800 | 1540388046 | 1231 | 1229 | 1242 | 1229 | 763 |
| 447 | 20250512 | 115700 | 1539448643 | 1228 | 1242 | 1242 | 1226 | 24266 |
| 448 | 20250512 | 115600 | 1509659577 | 1242 | 1228 | 1243 | 1227 | 6260 |
| 449 | 20250512 | 115500 | 1501942100 | 1228 | 1231 | 1253 | 1224 | 6327 |
| 450 | 20250512 | 115400 | 1494152495 | 1230 | 1251 | 1259 | 1230 | 14207 |
| 451 | 20250512 | 115300 | 1476509640 | 1261 | 1261 | 1265 | 1247 | 9609 |
| 452 | 20250512 | 115200 | 1464488911 | 1250 | 1261 | 1268 | 1244 | 9574 |
| 453 | 20250512 | 115100 | 1452503515 | 1272 | 1279 | 1281 | 1257 | 15951 |
| 454 | 20250512 | 115000 | 1432228594 | 1270 | 1318 | 1318 | 1222 | 62652 |
| 455 | 20250512 | 114900 | 1352406989 | 1318 | 1310 | 1337 | 1308 | 86354 |
| 456 | 20250512 | 114800 | 1238514940 | 1297 | 1297 | 1297 | 1297 | 0 |
| 457 | 20250512 | 114700 | 1238514940 | 1297 | 1236 | 1297 | 1236 | 37311 |
| 458 | 20250512 | 114600 | 1191236696 | 1236 | 1236 | 1236 | 1227 | 1156 |
| 459 | 20250512 | 114500 | 1189809387 | 1235 | 1222 | 1235 | 1219 | 2564 |
| 460 | 20250512 | 114400 | 1186665667 | 1222 | 1220 | 1222 | 1220 | 154 |
| 461 | 20250512 | 114300 | 1186477779 | 1220 | 1215 | 1224 | 1215 | 4203 |
| 462 | 20250512 | 114200 | 1181358024 | 1216 | 1212 | 1216 | 1212 | 9 |
| 463 | 20250512 | 114100 | 1181347100 | 1206 | 1206 | 1206 | 1206 | 86 |
| 464 | 20250512 | 114000 | 1181243384 | 1206 | 1214 | 1214 | 1206 | 782 |
| 465 | 20250512 | 113900 | 1180294485 | 1214 | 1214 | 1214 | 1214 | 3 |
| 466 | 20250512 | 113800 | 1180290843 | 1210 | 1207 | 1210 | 1207 | 1306 |
| 467 | 20250512 | 113700 | 1178711589 | 1206 | 1206 | 1206 | 1206 | 0 |
| 468 | 20250512 | 113600 | 1178711589 | 1206 | 1208 | 1208 | 1206 | 2051 |
| 469 | 20250512 | 113500 | 1176235397 | 1208 | 1197 | 1208 | 1197 | 1895 |
| 470 | 20250512 | 113400 | 1173961229 | 1197 | 1189 | 1197 | 1189 | 1664 |
| 471 | 20250512 | 113300 | 1171975307 | 1191 | 1191 | 1191 | 1191 | 0 |
| 472 | 20250512 | 113200 | 1171975307 | 1191 | 1191 | 1191 | 1191 | 0 |
| 473 | 20250512 | 113100 | 1171975307 | 1191 | 1187 | 1191 | 1187 | 412 |
| 474 | 20250512 | 113000 | 1171485601 | 1177 | 1181 | 1186 | 1177 | 640 |
| 475 | 20250512 | 112900 | 1170727015 | 1185 | 1184 | 1185 | 1184 | 1000 |
| 476 | 20250512 | 112800 | 1169542515 | 1181 | 1173 | 1181 | 1173 | 207 |
| 477 | 20250512 | 112700 | 1169298621 | 1173 | 1173 | 1173 | 1173 | 87 |
| 478 | 20250512 | 112600 | 1169196570 | 1172 | 1175 | 1175 | 1172 | 1270 |
| 479 | 20250512 | 112500 | 1167706720 | 1174 | 1174 | 1174 | 1174 | 257 |
| 480 | 20250512 | 112400 | 1167405002 | 1174 | 1174 | 1174 | 1174 | 25 |
| 481 | 20250512 | 112300 | 1167375652 | 1174 | 1174 | 1174 | 1174 | 100 |
| 482 | 20250512 | 112200 | 1167258252 | 1174 | 1174 | 1174 | 1174 | 51 |
| 483 | 20250512 | 112100 | 1167198378 | 1173 | 1173 | 1173 | 1173 | 142 |
| 484 | 20250512 | 112000 | 1167031812 | 1173 | 1174 | 1174 | 1173 | 510 |
| 485 | 20250512 | 111900 | 1166433502 | 1180 | 1180 | 1180 | 1180 | 2 |
| 486 | 20250512 | 111800 | 1166431142 | 1180 | 1171 | 1180 | 1171 | 71 |
| 487 | 20250512 | 111700 | 1166347632 | 1171 | 1173 | 1173 | 1171 | 2033 |
| 488 | 20250512 | 111600 | 1163964909 | 1181 | 1174 | 1181 | 1173 | 2281 |
| 489 | 20250512 | 111500 | 1161287301 | 1174 | 1173 | 1174 | 1173 | 854 |
| 490 | 20250512 | 111400 | 1160285551 | 1173 | 1174 | 1174 | 1173 | 781 |
| 491 | 20250512 | 111300 | 1159369057 | 1181 | 1181 | 1181 | 1181 | 2001 |
| 492 | 20250512 | 111200 | 1157005876 | 1185 | 1171 | 1185 | 1171 | 599 |
| 493 | 20250512 | 111100 | 1156297103 | 1171 | 1171 | 1171 | 1171 | 420 |
| 494 | 20250512 | 111000 | 1155805283 | 1171 | 1174 | 1174 | 1171 | 2414 |
| 495 | 20250512 | 110900 | 1152977203 | 1183 | 1183 | 1183 | 1183 | 0 |
| 496 | 20250512 | 110800 | 1152977203 | 1183 | 1173 | 1183 | 1172 | 511 |
| 497 | 20250512 | 110700 | 1152377299 | 1185 | 1184 | 1185 | 1184 | 6 |
| 498 | 20250512 | 110600 | 1152370191 | 1185 | 1182 | 1185 | 1182 | 17 |
| 499 | 20250512 | 110500 | 1152350072 | 1170 | 1184 | 1184 | 1170 | 5890 |
| 500 | 20250512 | 110400 | 1145414541 | 1184 | 1191 | 1191 | 1184 | 1238 |
| 501 | 20250512 | 110300 | 1143941428 | 1192 | 1195 | 1195 | 1192 | 4284 |
| 502 | 20250512 | 110200 | 1138825681 | 1200 | 1204 | 1204 | 1195 | 3297 |
| 503 | 20250512 | 110100 | 1134859699 | 1205 | 1205 | 1205 | 1205 | 37 |
| 504 | 20250512 | 110000 | 1134815114 | 1205 | 1205 | 1205 | 1205 | 3769 |
| 505 | 20250512 | 105900 | 1130273469 | 1205 | 1215 | 1215 | 1205 | 2849 |
| 506 | 20250512 | 105800 | 1126835305 | 1217 | 1213 | 1217 | 1213 | 3 |
| 507 | 20250512 | 105700 | 1126831662 | 1218 | 1218 | 1218 | 1218 | 0 |
| 508 | 20250512 | 105600 | 1126831662 | 1218 | 1217 | 1218 | 1217 | 170 |
| 509 | 20250512 | 105500 | 1126624612 | 1218 | 1218 | 1218 | 1218 | 95 |
| 510 | 20250512 | 105400 | 1126508902 | 1210 | 1210 | 1210 | 1210 | 0 |
| 511 | 20250512 | 105300 | 1126508902 | 1210 | 1211 | 1211 | 1210 | 677 |
| 512 | 20250512 | 105200 | 1125689722 | 1210 | 1212 | 1212 | 1210 | 1100 |
| 513 | 20250512 | 105100 | 1124358586 | 1212 | 1217 | 1217 | 1212 | 1185 |
| 514 | 20250512 | 105000 | 1122919015 | 1222 | 1222 | 1222 | 1222 | 0 |
| 515 | 20250512 | 104900 | 1122919015 | 1222 | 1215 | 1222 | 1215 | 863 |
| 516 | 20250512 | 104800 | 1121869134 | 1215 | 1215 | 1215 | 1215 | 1 |
| 517 | 20250512 | 104700 | 1121867919 | 1203 | 1203 | 1203 | 1203 | 1238 |
| 518 | 20250512 | 104600 | 1120378605 | 1203 | 1203 | 1203 | 1203 | 125 |
| 519 | 20250512 | 104500 | 1120228230 | 1217 | 1217 | 1217 | 1216 | 2173 |
| 520 | 20250512 | 104400 | 1117583694 | 1217 | 1201 | 1218 | 1201 | 200 |
| 521 | 20250512 | 104300 | 1117341780 | 1225 | 1225 | 1225 | 1225 | 0 |
| 522 | 20250512 | 104200 | 1117341780 | 1225 | 1197 | 1225 | 1197 | 612 |
| 523 | 20250512 | 104100 | 1116607736 | 1195 | 1215 | 1216 | 1195 | 307 |
| 524 | 20250512 | 104000 | 1116240554 | 1215 | 1211 | 1215 | 1211 | 1827 |
| 525 | 20250512 | 103900 | 1114024053 | 1211 | 1210 | 1211 | 1195 | 240 |
| 526 | 20250512 | 103800 | 1113735496 | 1197 | 1208 | 1208 | 1197 | 32 |
| 527 | 20250512 | 103700 | 1113697156 | 1215 | 1215 | 1215 | 1215 | 0 |
| 528 | 20250512 | 103600 | 1113697156 | 1215 | 1205 | 1215 | 1195 | 697 |
| 529 | 20250512 | 103500 | 1112855345 | 1193 | 1207 | 1208 | 1193 | 415 |
| 530 | 20250512 | 103400 | 1112354081 | 1208 | 1191 | 1208 | 1191 | 4 |
| 531 | 20250512 | 103300 | 1112349300 | 1190 | 1216 | 1216 | 1190 | 10728 |
| 532 | 20250512 | 103200 | 1099422988 | 1220 | 1220 | 1220 | 1220 | 82 |
| 533 | 20250512 | 103100 | 1099322948 | 1220 | 1216 | 1220 | 1216 | 215 |
| 534 | 20250512 | 103000 | 1099060688 | 1220 | 1219 | 1220 | 1216 | 662 |
| 535 | 20250512 | 102900 | 1098254949 | 1220 | 1225 | 1225 | 1220 | 2379 |
| 536 | 20250512 | 102800 | 1095348248 | 1226 | 1228 | 1228 | 1226 | 367 |
| 537 | 20250512 | 102700 | 1094897992 | 1229 | 1228 | 1229 | 1228 | 4 |
| 538 | 20250512 | 102600 | 1094893079 | 1232 | 1233 | 1233 | 1226 | 3 |
| 539 | 20250512 | 102500 | 1094889388 | 1230 | 1222 | 1230 | 1220 | 4353 |
| 540 | 20250512 | 102400 | 1089545067 | 1224 | 1220 | 1224 | 1220 | 2056 |
| 541 | 20250512 | 102300 | 1087028778 | 1220 | 1220 | 1220 | 1220 | 417 |
| 542 | 20250512 | 102200 | 1086520038 | 1214 | 1217 | 1217 | 1214 | 3592 |
| 543 | 20250512 | 102100 | 1082155647 | 1220 | 1220 | 1220 | 1220 | 968 |
| 544 | 20250512 | 102000 | 1080974687 | 1223 | 1227 | 1228 | 1223 | 1526 |
| 545 | 20250512 | 101900 | 1079102726 | 1226 | 1223 | 1226 | 1223 | 1311 |
| 546 | 20250512 | 101800 | 1077498050 | 1219 | 1217 | 1221 | 1210 | 468 |
| 547 | 20250512 | 101700 | 1076927672 | 1210 | 1213 | 1213 | 1208 | 995 |
| 548 | 20250512 | 101600 | 1075724828 | 1213 | 1213 | 1217 | 1210 | 1491 |
| 549 | 20250512 | 101500 | 1073919505 | 1217 | 1216 | 1219 | 1216 | 2668 |
| 550 | 20250512 | 101400 | 1070669568 | 1216 | 1213 | 1216 | 1210 | 6859 |
| 551 | 20250512 | 101300 | 1062368773 | 1218 | 1213 | 1218 | 1210 | 4247 |
| 552 | 20250512 | 101200 | 1057225004 | 1213 | 1220 | 1220 | 1213 | 607 |
| 553 | 20250512 | 101100 | 1056488322 | 1213 | 1228 | 1230 | 1211 | 6621 |
| 554 | 20250512 | 101000 | 1048408552 | 1228 | 1221 | 1230 | 1210 | 1903 |
| 555 | 20250512 | 100900 | 1046082094 | 1215 | 1209 | 1229 | 1208 | 546 |
| 556 | 20250512 | 100800 | 1045418143 | 1208 | 1217 | 1229 | 1208 | 3035 |
| 557 | 20250512 | 100700 | 1041715959 | 1218 | 1221 | 1221 | 1207 | 194 |
| 558 | 20250512 | 100600 | 1041481643 | 1222 | 1229 | 1233 | 1206 | 1680 |
| 559 | 20250512 | 100500 | 1039446276 | 1222 | 1232 | 1236 | 1222 | 5211 |
| 560 | 20250512 | 100400 | 1033018020 | 1232 | 1215 | 1233 | 1208 | 2491 |
| 561 | 20250512 | 100300 | 1029971484 | 1215 | 1206 | 1215 | 1206 | 6 |
| 562 | 20250512 | 100200 | 1029964211 | 1215 | 1215 | 1215 | 1206 | 1691 |
| 563 | 20250512 | 100100 | 1027924819 | 1205 | 1216 | 1216 | 1205 | 652 |
| 564 | 20250512 | 100000 | 1027138726 | 1204 | 1209 | 1209 | 1204 | 2597 |
| 565 | 20250512 | 095900 | 1024010457 | 1204 | 1212 | 1212 | 1204 | 6853 |
| 566 | 20250512 | 095800 | 1015750829 | 1212 | 1221 | 1221 | 1212 | 5319 |
| 567 | 20250512 | 095700 | 1009295063 | 1228 | 1230 | 1230 | 1221 | 681 |
| 568 | 20250512 | 095600 | 1008462888 | 1231 | 1217 | 1234 | 1217 | 5316 |
| 569 | 20250512 | 095500 | 1001942900 | 1217 | 1236 | 1236 | 1217 | 4290 |
| 570 | 20250512 | 095400 | 996670967 | 1236 | 1224 | 1236 | 1223 | 5984 |
| 571 | 20250512 | 095300 | 989314296 | 1236 | 1217 | 1237 | 1217 | 3428 |
| 572 | 20250512 | 095200 | 985108678 | 1217 | 1219 | 1220 | 1216 | 3331 |
| 573 | 20250512 | 095100 | 981053241 | 1228 | 1237 | 1237 | 1217 | 5127 |
| 574 | 20250512 | 095000 | 974776446 | 1237 | 1226 | 1237 | 1222 | 7590 |
| 575 | 20250512 | 094900 | 965453222 | 1227 | 1228 | 1230 | 1220 | 5436 |
| 576 | 20250512 | 094800 | 958780954 | 1234 | 1193 | 1249 | 1193 | 36920 |
| 577 | 20250512 | 094700 | 913410492 | 1200 | 1189 | 1200 | 1189 | 5729 |
| 578 | 20250512 | 094600 | 906568813 | 1189 | 1184 | 1189 | 1184 | 110 |
| 579 | 20250512 | 094500 | 906438073 | 1189 | 1190 | 1190 | 1183 | 2164 |
| 580 | 20250512 | 094400 | 903864049 | 1190 | 1190 | 1190 | 1181 | 1402 |
| 581 | 20250512 | 094300 | 902201635 | 1188 | 1183 | 1191 | 1178 | 3639 |
| 582 | 20250512 | 094200 | 897898733 | 1182 | 1192 | 1192 | 1182 | 103 |
| 583 | 20250512 | 094100 | 897776569 | 1192 | 1182 | 1192 | 1182 | 526 |
| 584 | 20250512 | 094000 | 897152067 | 1185 | 1193 | 1193 | 1185 | 1048 |
| 585 | 20250512 | 093900 | 895909804 | 1190 | 1186 | 1193 | 1180 | 678 |
| 586 | 20250512 | 093800 | 895102875 | 1186 | 1188 | 1188 | 1176 | 654 |
| 587 | 20250512 | 093700 | 894328443 | 1189 | 1179 | 1189 | 1175 | 2368 |
| 588 | 20250512 | 093600 | 891540303 | 1180 | 1179 | 1180 | 1179 | 151 |
| 589 | 20250512 | 093500 | 891362124 | 1188 | 1174 | 1188 | 1174 | 512 |
| 590 | 20250512 | 093400 | 890754790 | 1180 | 1191 | 1191 | 1180 | 1281 |
| 591 | 20250512 | 093300 | 889242323 | 1193 | 1185 | 1194 | 1183 | 2025 |
| 592 | 20250512 | 093200 | 886841064 | 1195 | 1179 | 1195 | 1179 | 5348 |
| 593 | 20250512 | 093100 | 880491649 | 1179 | 1189 | 1189 | 1178 | 7579 |
| 594 | 20250512 | 093000 | 871514505 | 1189 | 1169 | 1189 | 1169 | 1311 |
| 595 | 20250512 | 092900 | 869974050 | 1167 | 1167 | 1172 | 1167 | 188 |
| 596 | 20250512 | 092800 | 869754644 | 1159 | 1168 | 1178 | 1159 | 2564 |
| 597 | 20250512 | 092700 | 866764646 | 1173 | 1166 | 1173 | 1166 | 2562 |
| 598 | 20250512 | 092600 | 863761030 | 1160 | 1167 | 1167 | 1160 | 10343 |
| 599 | 20250512 | 092500 | 851703053 | 1167 | 1158 | 1173 | 1158 | 1255 |
| 600 | 20250512 | 092400 | 850239552 | 1157 | 1170 | 1170 | 1152 | 21741 |
| 601 | 20250512 | 092300 | 824996894 | 1170 | 1182 | 1182 | 1170 | 15777 |
| 602 | 20250512 | 092200 | 806489113 | 1187 | 1180 | 1188 | 1180 | 6120 |
| 603 | 20250512 | 092100 | 799232049 | 1180 | 1200 | 1200 | 1180 | 12914 |
| 604 | 20250512 | 092000 | 783899323 | 1190 | 1192 | 1219 | 1190 | 9413 |
| 605 | 20250512 | 091900 | 772597752 | 1192 | 1180 | 1198 | 1179 | 29978 |
| 606 | 20250512 | 091800 | 737174197 | 1198 | 1198 | 1198 | 1198 | 0 |
| 607 | 20250512 | 091700 | 737174197 | 1198 | 1198 | 1198 | 1198 | 0 |
| 608 | 20250512 | 091600 | 737174197 | 1198 | 1238 | 1243 | 1198 | 46975 |
| 609 | 20250512 | 091500 | 679830340 | 1243 | 1239 | 1244 | 1236 | 4550 |
| 610 | 20250512 | 091400 | 674200483 | 1239 | 1246 | 1250 | 1236 | 22275 |
| 611 | 20250512 | 091300 | 646530543 | 1246 | 1258 | 1258 | 1244 | 4498 |
| 612 | 20250512 | 091200 | 640906292 | 1259 | 1272 | 1274 | 1235 | 14020 |
| 613 | 20250512 | 091100 | 623413517 | 1263 | 1233 | 1283 | 1231 | 7721 |
| 614 | 20250512 | 091000 | 613698838 | 1233 | 1284 | 1300 | 1230 | 22653 |
| 615 | 20250512 | 090900 | 585127649 | 1300 | 1227 | 1310 | 1223 | 28290 |
| 616 | 20250512 | 090800 | 548984205 | 1227 | 1318 | 1326 | 1216 | 121909 |
| 617 | 20250512 | 090700 | 395941454 | 1318 | 1330 | 1335 | 1271 | 36933 |
| 618 | 20250512 | 090600 | 347023377 | 1340 | 1340 | 1340 | 1340 | 0 |
| 619 | 20250512 | 090500 | 347023377 | 1340 | 1260 | 1340 | 1229 | 72702 |
| 620 | 20250512 | 090400 | 255606060 | 1260 | 1229 | 1261 | 1229 | 32881 |
| 621 | 20250512 | 090300 | 215044550 | 1225 | 1225 | 1225 | 1225 | 0 |
| 622 | 20250512 | 090200 | 215044550 | 1225 | 1360 | 1360 | 1225 | 160695 |
| 623 | 20250512 | 090100 | 0 | 1216 | 1216 | 1216 | 1216 | 0 |
| 624 | 20250512 | 090000 | 0 | 1216 | 1216 | 1216 | 1216 | 0 |