30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250512 | 190200 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 3976 |
| 3 | 20250512 | 190100 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 4 | 20250512 | 190000 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 5 | 20250512 | 185900 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 6 | 20250512 | 185800 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 7 | 20250512 | 185700 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 8 | 20250512 | 185600 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 9 | 20250512 | 185500 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 10 | 20250512 | 185400 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 11 | 20250512 | 185300 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 12 | 20250512 | 185200 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 13 | 20250512 | 185100 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 14 | 20250512 | 185000 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 15 | 20250512 | 184900 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 16 | 20250512 | 184800 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 17 | 20250512 | 184700 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 18 | 20250512 | 184600 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 19 | 20250512 | 184500 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 20 | 20250512 | 184400 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 21 | 20250512 | 184300 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 22 | 20250512 | 184200 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 23 | 20250512 | 184100 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 24 | 20250512 | 184000 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 25 | 20250512 | 183900 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 26 | 20250512 | 183800 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 27 | 20250512 | 183700 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 28 | 20250512 | 183600 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 29 | 20250512 | 183500 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 30 | 20250512 | 183400 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 31 | 20250512 | 183300 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 32 | 20250512 | 183200 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 3976 |
| 33 | 20250512 | 183100 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 34 | 20250512 | 183000 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 35 | 20250512 | 182900 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 36 | 20250512 | 182800 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 37 | 20250512 | 182700 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 38 | 20250512 | 182600 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 39 | 20250512 | 182500 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 40 | 20250512 | 182400 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 41 | 20250512 | 182300 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 42 | 20250512 | 182200 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 43 | 20250512 | 182100 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 44 | 20250512 | 182000 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 45 | 20250512 | 181900 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 46 | 20250512 | 181800 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 47 | 20250512 | 181700 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 48 | 20250512 | 181600 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 49 | 20250512 | 181500 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 50 | 20250512 | 181400 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 51 | 20250512 | 181300 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 52 | 20250512 | 181200 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 53 | 20250512 | 181100 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 54 | 20250512 | 181000 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 55 | 20250512 | 180900 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 56 | 20250512 | 180800 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 57 | 20250512 | 180700 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 58 | 20250512 | 180600 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 59 | 20250512 | 180500 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 60 | 20250512 | 180400 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 61 | 20250512 | 180300 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 62 | 20250512 | 180200 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 3976 |
| 63 | 20250512 | 180100 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 64 | 20250512 | 180000 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 65 | 20250512 | 175900 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 66 | 20250512 | 175800 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 67 | 20250512 | 175700 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 68 | 20250512 | 175600 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 69 | 20250512 | 175500 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 70 | 20250512 | 175400 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 71 | 20250512 | 175300 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 72 | 20250512 | 175200 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 73 | 20250512 | 175100 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 74 | 20250512 | 175000 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 75 | 20250512 | 174900 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 76 | 20250512 | 174800 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 77 | 20250512 | 174700 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 78 | 20250512 | 174600 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 79 | 20250512 | 174500 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 80 | 20250512 | 174400 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 81 | 20250512 | 174300 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 82 | 20250512 | 174200 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 83 | 20250512 | 174100 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 84 | 20250512 | 174000 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 85 | 20250512 | 173900 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 86 | 20250512 | 173800 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 87 | 20250512 | 173700 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 88 | 20250512 | 173600 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 89 | 20250512 | 173500 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 90 | 20250512 | 173400 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 91 | 20250512 | 173300 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 92 | 20250512 | 173200 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 3976 |
| 93 | 20250512 | 173100 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 94 | 20250512 | 173000 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 95 | 20250512 | 172900 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 96 | 20250512 | 172800 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 97 | 20250512 | 172700 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 98 | 20250512 | 172600 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 99 | 20250512 | 172500 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 100 | 20250512 | 172400 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 101 | 20250512 | 172300 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 102 | 20250512 | 172200 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 103 | 20250512 | 172100 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 104 | 20250512 | 172000 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 105 | 20250512 | 171900 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 106 | 20250512 | 171800 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 107 | 20250512 | 171700 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 108 | 20250512 | 171600 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 109 | 20250512 | 171500 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 110 | 20250512 | 171400 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 111 | 20250512 | 171300 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 112 | 20250512 | 171200 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 113 | 20250512 | 171100 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 114 | 20250512 | 171000 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 115 | 20250512 | 170900 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 116 | 20250512 | 170800 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 117 | 20250512 | 170700 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 118 | 20250512 | 170600 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 119 | 20250512 | 170500 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 120 | 20250512 | 170400 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 121 | 20250512 | 170300 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 122 | 20250512 | 170200 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 3976 |
| 123 | 20250512 | 170100 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 124 | 20250512 | 170000 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 125 | 20250512 | 165900 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 126 | 20250512 | 165800 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 127 | 20250512 | 165700 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 128 | 20250512 | 165600 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 129 | 20250512 | 165500 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 130 | 20250512 | 165400 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 131 | 20250512 | 165300 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 132 | 20250512 | 165200 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 133 | 20250512 | 165100 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 134 | 20250512 | 165000 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 135 | 20250512 | 164900 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 136 | 20250512 | 164800 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 137 | 20250512 | 164700 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 138 | 20250512 | 164600 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 139 | 20250512 | 164500 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 140 | 20250512 | 164400 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 141 | 20250512 | 164300 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 142 | 20250512 | 164200 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 143 | 20250512 | 164100 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 144 | 20250512 | 164000 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 145 | 20250512 | 163900 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 146 | 20250512 | 163800 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 147 | 20250512 | 163700 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 148 | 20250512 | 163600 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 149 | 20250512 | 163500 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 150 | 20250512 | 163400 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 151 | 20250512 | 163300 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 152 | 20250512 | 163200 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 3976 |
| 153 | 20250512 | 163100 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 154 | 20250512 | 163000 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 155 | 20250512 | 162900 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 156 | 20250512 | 162800 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 157 | 20250512 | 162700 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 158 | 20250512 | 162600 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 159 | 20250512 | 162500 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 160 | 20250512 | 162400 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 161 | 20250512 | 162300 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 162 | 20250512 | 162200 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 163 | 20250512 | 162100 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 164 | 20250512 | 162000 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 165 | 20250512 | 161900 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 166 | 20250512 | 161800 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 167 | 20250512 | 161700 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 168 | 20250512 | 161600 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 169 | 20250512 | 161500 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 170 | 20250512 | 161400 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 171 | 20250512 | 161300 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 172 | 20250512 | 161200 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 173 | 20250512 | 161100 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 174 | 20250512 | 161000 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 175 | 20250512 | 160900 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 176 | 20250512 | 160800 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 177 | 20250512 | 160700 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 178 | 20250512 | 160600 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 179 | 20250512 | 160500 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 180 | 20250512 | 160400 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 181 | 20250512 | 160300 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 182 | 20250512 | 160200 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 3976 |
| 183 | 20250512 | 160100 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 184 | 20250512 | 160000 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 185 | 20250512 | 155900 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 186 | 20250512 | 155800 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 187 | 20250512 | 155700 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 188 | 20250512 | 155600 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 189 | 20250512 | 155500 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 190 | 20250512 | 155400 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 191 | 20250512 | 155300 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 192 | 20250512 | 155200 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 193 | 20250512 | 155100 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 194 | 20250512 | 155000 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 195 | 20250512 | 154900 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 196 | 20250512 | 154800 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 197 | 20250512 | 154700 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 198 | 20250512 | 154600 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 199 | 20250512 | 154500 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 200 | 20250512 | 154400 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 201 | 20250512 | 154300 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 202 | 20250512 | 154200 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 203 | 20250512 | 154100 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 204 | 20250512 | 154000 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 205 | 20250512 | 153900 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 206 | 20250512 | 153800 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 207 | 20250512 | 153700 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 208 | 20250512 | 153600 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 209 | 20250512 | 153500 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 210 | 20250512 | 153400 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 211 | 20250512 | 153300 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 212 | 20250512 | 153200 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 3976 |
| 213 | 20250512 | 153100 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 0 |
| 214 | 20250512 | 153000 | 2234929868 | 4650 | 4650 | 4650 | 4650 | 3976 |
| 215 | 20250512 | 152900 | 2216441468 | 4640 | 4640 | 4640 | 4640 | 0 |
| 216 | 20250512 | 152800 | 2216441468 | 4640 | 4640 | 4640 | 4640 | 0 |
| 217 | 20250512 | 152700 | 2216441468 | 4640 | 4640 | 4640 | 4640 | 0 |
| 218 | 20250512 | 152600 | 2216441468 | 4640 | 4640 | 4640 | 4640 | 0 |
| 219 | 20250512 | 152500 | 2216441468 | 4640 | 4640 | 4640 | 4640 | 0 |
| 220 | 20250512 | 152400 | 2216441468 | 4640 | 4640 | 4640 | 4640 | 0 |
| 221 | 20250512 | 152300 | 2216441468 | 4640 | 4640 | 4640 | 4640 | 0 |
| 222 | 20250512 | 152200 | 2216441468 | 4640 | 4640 | 4640 | 4640 | 0 |
| 223 | 20250512 | 152100 | 2216441468 | 4640 | 4640 | 4640 | 4640 | 0 |
| 224 | 20250512 | 152000 | 2216441468 | 4640 | 4640 | 4640 | 4640 | 0 |
| 225 | 20250512 | 151900 | 2216441468 | 4640 | 4640 | 4660 | 4640 | 1135 |
| 226 | 20250512 | 151800 | 2211167886 | 4640 | 4655 | 4655 | 4640 | 2505 |
| 227 | 20250512 | 151700 | 2199537051 | 4660 | 4660 | 4660 | 4655 | 34 |
| 228 | 20250512 | 151600 | 2199378761 | 4650 | 4650 | 4650 | 4650 | 540 |
| 229 | 20250512 | 151500 | 2196867761 | 4650 | 4655 | 4670 | 4650 | 2738 |
| 230 | 20250512 | 151400 | 2184127336 | 4655 | 4655 | 4655 | 4655 | 366 |
| 231 | 20250512 | 151300 | 2182423606 | 4660 | 4670 | 4670 | 4660 | 3690 |
| 232 | 20250512 | 151200 | 2165224116 | 4665 | 4665 | 4665 | 4665 | 4 |
| 233 | 20250512 | 151100 | 2165205456 | 4665 | 4670 | 4670 | 4665 | 96 |
| 234 | 20250512 | 151000 | 2164757606 | 4665 | 4665 | 4665 | 4665 | 500 |
| 235 | 20250512 | 150900 | 2162425106 | 4665 | 4670 | 4670 | 4665 | 162 |
| 236 | 20250512 | 150800 | 2161669371 | 4670 | 4670 | 4670 | 4670 | 916 |
| 237 | 20250512 | 150700 | 2157391651 | 4670 | 4665 | 4670 | 4665 | 1273 |
| 238 | 20250512 | 150600 | 2151449886 | 4670 | 4670 | 4670 | 4670 | 1 |
| 239 | 20250512 | 150500 | 2151445216 | 4655 | 4665 | 4665 | 4655 | 404 |
| 240 | 20250512 | 150400 | 2149564381 | 4670 | 4670 | 4670 | 4670 | 1 |
| 241 | 20250512 | 150300 | 2149559711 | 4655 | 4655 | 4655 | 4655 | 0 |
| 242 | 20250512 | 150200 | 2149559711 | 4655 | 4665 | 4665 | 4655 | 758 |
| 243 | 20250512 | 150100 | 2146031206 | 4650 | 4655 | 4655 | 4650 | 2438 |
| 244 | 20250512 | 150000 | 2134690396 | 4650 | 4650 | 4685 | 4650 | 1047 |
| 245 | 20250512 | 145900 | 2129820656 | 4650 | 4665 | 4665 | 4650 | 316 |
| 246 | 20250512 | 145800 | 2128350181 | 4660 | 4660 | 4660 | 4660 | 30 |
| 247 | 20250512 | 145700 | 2128210381 | 4665 | 4675 | 4675 | 4665 | 1930 |
| 248 | 20250512 | 145600 | 2119198991 | 4670 | 4670 | 4670 | 4670 | 299 |
| 249 | 20250512 | 145500 | 2117802661 | 4675 | 4675 | 4675 | 4675 | 0 |
| 250 | 20250512 | 145400 | 2117802661 | 4675 | 4675 | 4675 | 4675 | 214 |
| 251 | 20250512 | 145300 | 2116802211 | 4670 | 4670 | 4670 | 4670 | 421 |
| 252 | 20250512 | 145200 | 2114836141 | 4665 | 4665 | 4665 | 4665 | 90 |
| 253 | 20250512 | 145100 | 2114416291 | 4665 | 4665 | 4665 | 4665 | 1001 |
| 254 | 20250512 | 145000 | 2109746626 | 4670 | 4670 | 4675 | 4670 | 3553 |
| 255 | 20250512 | 144900 | 2093138776 | 4650 | 4665 | 4665 | 4650 | 3542 |
| 256 | 20250512 | 144800 | 2076657161 | 4670 | 4675 | 4675 | 4670 | 447 |
| 257 | 20250512 | 144700 | 2074569666 | 4675 | 4675 | 4685 | 4675 | 5 |
| 258 | 20250512 | 144600 | 2074546266 | 4665 | 4670 | 4670 | 4665 | 1203 |
| 259 | 20250512 | 144500 | 2068934261 | 4655 | 4660 | 4660 | 4655 | 188 |
| 260 | 20250512 | 144400 | 2068058621 | 4655 | 4655 | 4655 | 4655 | 92 |
| 261 | 20250512 | 144300 | 2067630361 | 4655 | 4655 | 4655 | 4655 | 561 |
| 262 | 20250512 | 144200 | 2065018906 | 4670 | 4665 | 4670 | 4660 | 2126 |
| 263 | 20250512 | 144100 | 2055100236 | 4670 | 4670 | 4670 | 4670 | 856 |
| 264 | 20250512 | 144000 | 2051102716 | 4670 | 4675 | 4680 | 4670 | 635 |
| 265 | 20250512 | 143900 | 2048134721 | 4680 | 4675 | 4680 | 4675 | 602 |
| 266 | 20250512 | 143800 | 2045320096 | 4680 | 4690 | 4690 | 4675 | 3973 |
| 267 | 20250512 | 143700 | 2026721761 | 4695 | 4700 | 4700 | 4690 | 363 |
| 268 | 20250512 | 143600 | 2025017726 | 4700 | 4700 | 4700 | 4700 | 88 |
| 269 | 20250512 | 143500 | 2024604126 | 4685 | 4690 | 4705 | 4685 | 424 |
| 270 | 20250512 | 143400 | 2022615641 | 4705 | 4700 | 4705 | 4700 | 1315 |
| 271 | 20250512 | 143300 | 2016431031 | 4700 | 4685 | 4700 | 4685 | 22 |
| 272 | 20250512 | 143200 | 2016327841 | 4685 | 4700 | 4700 | 4680 | 223 |
| 273 | 20250512 | 143100 | 2015280651 | 4705 | 4700 | 4705 | 4700 | 815 |
| 274 | 20250512 | 143000 | 2011446081 | 4705 | 4705 | 4705 | 4695 | 22 |
| 275 | 20250512 | 142900 | 2011342581 | 4705 | 4700 | 4705 | 4700 | 645 |
| 276 | 20250512 | 142800 | 2008309941 | 4700 | 4690 | 4700 | 4690 | 504 |
| 277 | 20250512 | 142700 | 2005943181 | 4690 | 4680 | 4690 | 4680 | 371 |
| 278 | 20250512 | 142600 | 2004204201 | 4680 | 4690 | 4690 | 4680 | 2167 |
| 279 | 20250512 | 142500 | 1994048661 | 4690 | 4690 | 4690 | 4690 | 263 |
| 280 | 20250512 | 142400 | 1992815191 | 4695 | 4695 | 4695 | 4695 | 698 |
| 281 | 20250512 | 142300 | 1989538081 | 4705 | 4705 | 4705 | 4705 | 0 |
| 282 | 20250512 | 142200 | 1989538081 | 4705 | 4705 | 4705 | 4705 | 50 |
| 283 | 20250512 | 142100 | 1989302831 | 4700 | 4705 | 4705 | 4700 | 982 |
| 284 | 20250512 | 142000 | 1984684981 | 4705 | 4720 | 4720 | 4705 | 31 |
| 285 | 20250512 | 141900 | 1984539001 | 4695 | 4695 | 4695 | 4695 | 0 |
| 286 | 20250512 | 141800 | 1984539001 | 4695 | 4725 | 4725 | 4695 | 891 |
| 287 | 20250512 | 141700 | 1980352296 | 4725 | 4725 | 4725 | 4720 | 190 |
| 288 | 20250512 | 141600 | 1979454611 | 4725 | 4700 | 4725 | 4700 | 1102 |
| 289 | 20250512 | 141500 | 1974253911 | 4695 | 4700 | 4700 | 4695 | 354 |
| 290 | 20250512 | 141400 | 1972591866 | 4700 | 4700 | 4700 | 4700 | 442 |
| 291 | 20250512 | 141300 | 1970514466 | 4700 | 4715 | 4715 | 4700 | 1684 |
| 292 | 20250512 | 141200 | 1962596986 | 4715 | 4725 | 4725 | 4715 | 219 |
| 293 | 20250512 | 141100 | 1961563711 | 4720 | 4720 | 4720 | 4720 | 15 |
| 294 | 20250512 | 141000 | 1961492911 | 4715 | 4720 | 4720 | 4715 | 17 |
| 295 | 20250512 | 140900 | 1961412716 | 4720 | 4720 | 4720 | 4720 | 98 |
| 296 | 20250512 | 140800 | 1960950156 | 4720 | 4730 | 4730 | 4715 | 75 |
| 297 | 20250512 | 140700 | 1960596416 | 4730 | 4730 | 4730 | 4725 | 772 |
| 298 | 20250512 | 140600 | 1956944956 | 4730 | 4730 | 4730 | 4710 | 5 |
| 299 | 20250512 | 140500 | 1956921326 | 4730 | 4710 | 4730 | 4710 | 324 |
| 300 | 20250512 | 140400 | 1955390541 | 4710 | 4695 | 4710 | 4695 | 73 |
| 301 | 20250512 | 140300 | 1955047761 | 4710 | 4710 | 4710 | 4710 | 4 |
| 302 | 20250512 | 140200 | 1955028921 | 4710 | 4710 | 4710 | 4710 | 4 |
| 303 | 20250512 | 140100 | 1955010081 | 4710 | 4710 | 4710 | 4710 | 203 |
| 304 | 20250512 | 140000 | 1954053951 | 4695 | 4695 | 4695 | 4695 | 1 |
| 305 | 20250512 | 135900 | 1954049256 | 4690 | 4690 | 4690 | 4690 | 13518 |
| 306 | 20250512 | 135800 | 1890649836 | 4695 | 4695 | 4695 | 4690 | 2319 |
| 307 | 20250512 | 135700 | 1879766396 | 4700 | 4700 | 4700 | 4700 | 0 |
| 308 | 20250512 | 135600 | 1879766396 | 4700 | 4710 | 4710 | 4700 | 1728 |
| 309 | 20250512 | 135500 | 1871643516 | 4715 | 4715 | 4715 | 4715 | 1 |
| 310 | 20250512 | 135400 | 1871638801 | 4715 | 4715 | 4715 | 4715 | 0 |
| 311 | 20250512 | 135300 | 1871638801 | 4715 | 4715 | 4715 | 4715 | 0 |
| 312 | 20250512 | 135200 | 1871638801 | 4715 | 4705 | 4715 | 4705 | 203 |
| 313 | 20250512 | 135100 | 1870683676 | 4705 | 4705 | 4705 | 4705 | 203 |
| 314 | 20250512 | 135000 | 1869728561 | 4710 | 4710 | 4710 | 4710 | 201 |
| 315 | 20250512 | 134900 | 1868781851 | 4710 | 4720 | 4720 | 4710 | 301 |
| 316 | 20250512 | 134800 | 1867363246 | 4720 | 4710 | 4720 | 4710 | 369 |
| 317 | 20250512 | 134700 | 1865623276 | 4710 | 4715 | 4715 | 4710 | 357 |
| 318 | 20250512 | 134600 | 1863941801 | 4720 | 4715 | 4725 | 4715 | 176 |
| 319 | 20250512 | 134500 | 1863111941 | 4715 | 4720 | 4720 | 4715 | 227 |
| 320 | 20250512 | 134400 | 1862041121 | 4725 | 4725 | 4725 | 4725 | 8 |
| 321 | 20250512 | 134300 | 1862003321 | 4730 | 4730 | 4730 | 4730 | 200 |
| 322 | 20250512 | 134200 | 1861057321 | 4720 | 4720 | 4720 | 4715 | 129 |
| 323 | 20250512 | 134100 | 1860448466 | 4715 | 4710 | 4715 | 4710 | 182 |
| 324 | 20250512 | 134000 | 1859591241 | 4710 | 4700 | 4710 | 4700 | 1009 |
| 325 | 20250512 | 133900 | 1854848931 | 4690 | 4705 | 4705 | 4690 | 1074 |
| 326 | 20250512 | 133800 | 1849801411 | 4705 | 4705 | 4705 | 4700 | 919 |
| 327 | 20250512 | 133700 | 1845479646 | 4705 | 4705 | 4705 | 4705 | 0 |
| 328 | 20250512 | 133600 | 1845479646 | 4705 | 4705 | 4705 | 4705 | 0 |
| 329 | 20250512 | 133500 | 1845479646 | 4705 | 4705 | 4705 | 4705 | 50 |
| 330 | 20250512 | 133400 | 1845244396 | 4705 | 4700 | 4705 | 4700 | 15 |
| 331 | 20250512 | 133300 | 1845173866 | 4700 | 4700 | 4700 | 4700 | 690 |
| 332 | 20250512 | 133200 | 1841930866 | 4705 | 4705 | 4705 | 4705 | 20 |
| 333 | 20250512 | 133100 | 1841836766 | 4705 | 4705 | 4705 | 4705 | 6 |
| 334 | 20250512 | 133000 | 1841808536 | 4720 | 4720 | 4720 | 4720 | 5 |
| 335 | 20250512 | 132900 | 1841784936 | 4720 | 4720 | 4720 | 4720 | 7 |
| 336 | 20250512 | 132800 | 1841751896 | 4720 | 4720 | 4720 | 4720 | 1 |
| 337 | 20250512 | 132700 | 1841747176 | 4700 | 4705 | 4715 | 4700 | 735 |
| 338 | 20250512 | 132600 | 1838287716 | 4705 | 4700 | 4705 | 4700 | 1123 |
| 339 | 20250512 | 132500 | 1833009581 | 4700 | 4700 | 4700 | 4700 | 1500 |
| 340 | 20250512 | 132400 | 1825959581 | 4705 | 4705 | 4705 | 4705 | 274 |
| 341 | 20250512 | 132300 | 1824670411 | 4695 | 4695 | 4695 | 4695 | 0 |
| 342 | 20250512 | 132200 | 1824670411 | 4695 | 4692 | 4695 | 4692 | 353 |
| 343 | 20250512 | 132100 | 1823013145 | 4692 | 4692 | 4692 | 4692 | 8 |
| 344 | 20250512 | 132000 | 1822975609 | 4695 | 4700 | 4700 | 4695 | 2793 |
| 345 | 20250512 | 131900 | 1809862464 | 4700 | 4700 | 4700 | 4700 | 2 |
| 346 | 20250512 | 131800 | 1809853064 | 4705 | 4695 | 4705 | 4695 | 6 |
| 347 | 20250512 | 131700 | 1809824864 | 4695 | 4700 | 4700 | 4695 | 222 |
| 348 | 20250512 | 131600 | 1808782359 | 4700 | 4705 | 4705 | 4700 | 36 |
| 349 | 20250512 | 131500 | 1808613129 | 4695 | 4695 | 4695 | 4695 | 0 |
| 350 | 20250512 | 131400 | 1808613129 | 4695 | 4695 | 4695 | 4695 | 0 |
| 351 | 20250512 | 131300 | 1808613129 | 4695 | 4695 | 4695 | 4695 | 4 |
| 352 | 20250512 | 131200 | 1808594349 | 4700 | 4700 | 4700 | 4700 | 1243 |
| 353 | 20250512 | 131100 | 1802752249 | 4705 | 4710 | 4715 | 4705 | 268 |
| 354 | 20250512 | 131000 | 1801489699 | 4710 | 4705 | 4710 | 4705 | 139 |
| 355 | 20250512 | 130900 | 1800835649 | 4705 | 4705 | 4705 | 4705 | 1 |
| 356 | 20250512 | 130800 | 1800830944 | 4710 | 4710 | 4710 | 4710 | 0 |
| 357 | 20250512 | 130700 | 1800830944 | 4710 | 4710 | 4710 | 4710 | 3 |
| 358 | 20250512 | 130600 | 1800816814 | 4710 | 4710 | 4710 | 4710 | 2 |
| 359 | 20250512 | 130500 | 1800807394 | 4710 | 4710 | 4710 | 4710 | 1 |
| 360 | 20250512 | 130400 | 1800802684 | 4700 | 4710 | 4710 | 4700 | 2 |
| 361 | 20250512 | 130300 | 1800793274 | 4705 | 4705 | 4705 | 4705 | 1 |
| 362 | 20250512 | 130200 | 1800788569 | 4705 | 4695 | 4705 | 4690 | 316 |
| 363 | 20250512 | 130100 | 1799305449 | 4700 | 4700 | 4700 | 4700 | 0 |
| 364 | 20250512 | 130000 | 1799305449 | 4700 | 4690 | 4700 | 4690 | 255 |
| 365 | 20250512 | 125900 | 1798107069 | 4690 | 4695 | 4695 | 4690 | 10 |
| 366 | 20250512 | 125800 | 1798060159 | 4700 | 4700 | 4700 | 4700 | 0 |
| 367 | 20250512 | 125700 | 1798060159 | 4700 | 4700 | 4700 | 4700 | 901 |
| 368 | 20250512 | 125600 | 1793825459 | 4690 | 4695 | 4720 | 4690 | 1128 |
| 369 | 20250512 | 125500 | 1788531899 | 4695 | 4695 | 4695 | 4695 | 412 |
| 370 | 20250512 | 125400 | 1786597559 | 4695 | 4705 | 4705 | 4695 | 922 |
| 371 | 20250512 | 125300 | 1782266939 | 4705 | 4705 | 4705 | 4705 | 400 |
| 372 | 20250512 | 125200 | 1780384939 | 4705 | 4705 | 4705 | 4705 | 0 |
| 373 | 20250512 | 125100 | 1780384939 | 4705 | 4705 | 4705 | 4705 | 0 |
| 374 | 20250512 | 125000 | 1780384939 | 4705 | 4710 | 4710 | 4705 | 104 |
| 375 | 20250512 | 124900 | 1779895599 | 4705 | 4705 | 4705 | 4705 | 70 |
| 376 | 20250512 | 124800 | 1779566249 | 4705 | 4705 | 4705 | 4705 | 30 |
| 377 | 20250512 | 124700 | 1779425099 | 4700 | 4705 | 4705 | 4700 | 260 |
| 378 | 20250512 | 124600 | 1778202099 | 4705 | 4705 | 4730 | 4705 | 4549 |
| 379 | 20250512 | 124500 | 1756749459 | 4705 | 4705 | 4705 | 4705 | 288 |
| 380 | 20250512 | 124400 | 1755394419 | 4690 | 4690 | 4690 | 4690 | 0 |
| 381 | 20250512 | 124300 | 1755394419 | 4690 | 4690 | 4690 | 4690 | 200 |
| 382 | 20250512 | 124200 | 1754456419 | 4690 | 4690 | 4690 | 4690 | 0 |
| 383 | 20250512 | 124100 | 1754456419 | 4690 | 4692 | 4710 | 4690 | 2308 |
| 384 | 20250512 | 124000 | 1743617371 | 4695 | 4695 | 4695 | 4695 | 1 |
| 385 | 20250512 | 123900 | 1743612676 | 4695 | 4705 | 4705 | 4695 | 204 |
| 386 | 20250512 | 123800 | 1742653586 | 4700 | 4700 | 4700 | 4700 | 10 |
| 387 | 20250512 | 123700 | 1742606586 | 4705 | 4700 | 4705 | 4700 | 51 |
| 388 | 20250512 | 123600 | 1742366636 | 4700 | 4695 | 4710 | 4695 | 1914 |
| 389 | 20250512 | 123500 | 1733368711 | 4700 | 4700 | 4700 | 4700 | 0 |
| 390 | 20250512 | 123400 | 1733368711 | 4700 | 4700 | 4700 | 4700 | 31 |
| 391 | 20250512 | 123300 | 1733223011 | 4685 | 4685 | 4685 | 4685 | 0 |
| 392 | 20250512 | 123200 | 1733223011 | 4685 | 4695 | 4695 | 4685 | 1000 |
| 393 | 20250512 | 123100 | 1728537466 | 4715 | 4715 | 4715 | 4715 | 61 |
| 394 | 20250512 | 123000 | 1728249851 | 4710 | 4700 | 4710 | 4690 | 3820 |
| 395 | 20250512 | 122900 | 1710322341 | 4710 | 4710 | 4710 | 4710 | 128 |
| 396 | 20250512 | 122800 | 1709719461 | 4710 | 4710 | 4710 | 4710 | 9 |
| 397 | 20250512 | 122700 | 1709677071 | 4710 | 4695 | 4710 | 4695 | 461 |
| 398 | 20250512 | 122600 | 1707510191 | 4680 | 4695 | 4695 | 4680 | 64 |
| 399 | 20250512 | 122500 | 1707210281 | 4695 | 4695 | 4700 | 4695 | 1087 |
| 400 | 20250512 | 122400 | 1702102176 | 4695 | 4695 | 4695 | 4695 | 495 |
| 401 | 20250512 | 122300 | 1699778151 | 4695 | 4695 | 4695 | 4695 | 13 |
| 402 | 20250512 | 122200 | 1699717116 | 4680 | 4685 | 4690 | 4680 | 559 |
| 403 | 20250512 | 122100 | 1697098401 | 4685 | 4685 | 4685 | 4685 | 0 |
| 404 | 20250512 | 122000 | 1697098401 | 4685 | 4685 | 4685 | 4685 | 0 |
| 405 | 20250512 | 121900 | 1697098401 | 4685 | 4685 | 4685 | 4685 | 0 |
| 406 | 20250512 | 121800 | 1697098401 | 4685 | 4685 | 4685 | 4685 | 549 |
| 407 | 20250512 | 121700 | 1694526336 | 4685 | 4685 | 4685 | 4685 | 482 |
| 408 | 20250512 | 121600 | 1692268166 | 4690 | 4690 | 4690 | 4690 | 20 |
| 409 | 20250512 | 121500 | 1692174366 | 4690 | 4690 | 4690 | 4690 | 376 |
| 410 | 20250512 | 121400 | 1690410926 | 4690 | 4700 | 4700 | 4690 | 2662 |
| 411 | 20250512 | 121300 | 1677908881 | 4710 | 4700 | 4710 | 4700 | 83 |
| 412 | 20250512 | 121200 | 1677518451 | 4700 | 4705 | 4705 | 4700 | 100 |
| 413 | 20250512 | 121100 | 1677048196 | 4705 | 4705 | 4710 | 4705 | 1787 |
| 414 | 20250512 | 121000 | 1668640286 | 4705 | 4705 | 4705 | 4705 | 0 |
| 415 | 20250512 | 120900 | 1668640286 | 4705 | 4705 | 4705 | 4705 | 0 |
| 416 | 20250512 | 120800 | 1668640286 | 4705 | 4700 | 4705 | 4700 | 194 |
| 417 | 20250512 | 120700 | 1667727671 | 4700 | 4700 | 4700 | 4695 | 153 |
| 418 | 20250512 | 120600 | 1667008621 | 4700 | 4680 | 4700 | 4675 | 1423 |
| 419 | 20250512 | 120500 | 1660325906 | 4700 | 4680 | 4700 | 4680 | 10507 |
| 420 | 20250512 | 120400 | 1611153006 | 4680 | 4680 | 4680 | 4680 | 910 |
| 421 | 20250512 | 120300 | 1606894206 | 4680 | 4680 | 4680 | 4680 | 0 |
| 422 | 20250512 | 120200 | 1606894206 | 4680 | 4700 | 4700 | 4680 | 2709 |
| 423 | 20250512 | 120100 | 1594162026 | 4700 | 4700 | 4700 | 4700 | 45 |
| 424 | 20250512 | 120000 | 1593950526 | 4680 | 4680 | 4680 | 4680 | 1100 |
| 425 | 20250512 | 115900 | 1588802526 | 4680 | 4680 | 4680 | 4680 | 0 |
| 426 | 20250512 | 115800 | 1588802526 | 4680 | 4680 | 4680 | 4680 | 320 |
| 427 | 20250512 | 115700 | 1587304926 | 4695 | 4695 | 4695 | 4695 | 1 |
| 428 | 20250512 | 115600 | 1587300231 | 4690 | 4685 | 4690 | 4685 | 60 |
| 429 | 20250512 | 115500 | 1587018921 | 4670 | 4670 | 4670 | 4670 | 85 |
| 430 | 20250512 | 115400 | 1586621971 | 4670 | 4670 | 4680 | 4670 | 1288 |
| 431 | 20250512 | 115300 | 1580597011 | 4670 | 4675 | 4675 | 4670 | 239 |
| 432 | 20250512 | 115200 | 1579480216 | 4670 | 4670 | 4690 | 4670 | 1241 |
| 433 | 20250512 | 115100 | 1573680921 | 4670 | 4670 | 4670 | 4670 | 0 |
| 434 | 20250512 | 115000 | 1573680921 | 4670 | 4670 | 4675 | 4670 | 170 |
| 435 | 20250512 | 114900 | 1572887016 | 4685 | 4685 | 4685 | 4685 | 0 |
| 436 | 20250512 | 114800 | 1572887016 | 4685 | 4680 | 4685 | 4670 | 68 |
| 437 | 20250512 | 114700 | 1572568711 | 4685 | 4685 | 4685 | 4685 | 105 |
| 438 | 20250512 | 114600 | 1572076786 | 4665 | 4665 | 4665 | 4665 | 2 |
| 439 | 20250512 | 114500 | 1572067456 | 4685 | 4680 | 4685 | 4680 | 462 |
| 440 | 20250512 | 114400 | 1569905151 | 4680 | 4680 | 4680 | 4680 | 0 |
| 441 | 20250512 | 114300 | 1569905151 | 4680 | 4680 | 4680 | 4680 | 50 |
| 442 | 20250512 | 114200 | 1569671151 | 4685 | 4685 | 4685 | 4685 | 33 |
| 443 | 20250512 | 114100 | 1569516546 | 4690 | 4670 | 4690 | 4665 | 1001 |
| 444 | 20250512 | 114000 | 1564844356 | 4670 | 4675 | 4675 | 4670 | 30 |
| 445 | 20250512 | 113900 | 1564704251 | 4690 | 4690 | 4690 | 4690 | 10 |
| 446 | 20250512 | 113800 | 1564657351 | 4670 | 4670 | 4670 | 4670 | 635 |
| 447 | 20250512 | 113700 | 1561691901 | 4665 | 4680 | 4680 | 4665 | 827 |
| 448 | 20250512 | 113600 | 1557828086 | 4680 | 4680 | 4680 | 4680 | 2 |
| 449 | 20250512 | 113500 | 1557818726 | 4670 | 4680 | 4680 | 4670 | 1676 |
| 450 | 20250512 | 113400 | 1549989401 | 4680 | 4685 | 4690 | 4680 | 691 |
| 451 | 20250512 | 113300 | 1546754521 | 4685 | 4690 | 4700 | 4680 | 4844 |
| 452 | 20250512 | 113200 | 1524066991 | 4690 | 4710 | 4710 | 4690 | 1082 |
| 453 | 20250512 | 113100 | 1518977031 | 4690 | 4690 | 4710 | 4690 | 1528 |
| 454 | 20250512 | 113000 | 1511806711 | 4690 | 4690 | 4695 | 4687 | 1224 |
| 455 | 20250512 | 112900 | 1506067088 | 4700 | 4710 | 4720 | 4700 | 747 |
| 456 | 20250512 | 112800 | 1502554248 | 4710 | 4710 | 4710 | 4710 | 0 |
| 457 | 20250512 | 112700 | 1502554248 | 4710 | 4705 | 4710 | 4700 | 214 |
| 458 | 20250512 | 112600 | 1501547658 | 4710 | 4710 | 4710 | 4710 | 338 |
| 459 | 20250512 | 112500 | 1499955678 | 4715 | 4720 | 4720 | 4715 | 21 |
| 460 | 20250512 | 112400 | 1499856658 | 4720 | 4720 | 4720 | 4720 | 2 |
| 461 | 20250512 | 112300 | 1499847218 | 4710 | 4710 | 4710 | 4710 | 350 |
| 462 | 20250512 | 112200 | 1498198718 | 4710 | 4715 | 4715 | 4710 | 200 |
| 463 | 20250512 | 112100 | 1497256713 | 4710 | 4710 | 4710 | 4710 | 13 |
| 464 | 20250512 | 112000 | 1497195483 | 4710 | 4730 | 4730 | 4710 | 247 |
| 465 | 20250512 | 111900 | 1496031553 | 4735 | 4710 | 4735 | 4710 | 13 |
| 466 | 20250512 | 111800 | 1495970123 | 4710 | 4710 | 4710 | 4710 | 22 |
| 467 | 20250512 | 111700 | 1495866503 | 4710 | 4715 | 4715 | 4710 | 600 |
| 468 | 20250512 | 111600 | 1493039808 | 4740 | 4740 | 4740 | 4720 | 396 |
| 469 | 20250512 | 111500 | 1491163698 | 4745 | 4705 | 4745 | 4705 | 2529 |
| 470 | 20250512 | 111400 | 1479237368 | 4690 | 4695 | 4715 | 4680 | 2583 |
| 471 | 20250512 | 111300 | 1467136683 | 4680 | 4735 | 4735 | 4680 | 6893 |
| 472 | 20250512 | 111200 | 1434674018 | 4740 | 4750 | 4750 | 4740 | 603 |
| 473 | 20250512 | 111100 | 1431812423 | 4750 | 4735 | 4750 | 4735 | 1082 |
| 474 | 20250512 | 111000 | 1426676623 | 4745 | 4750 | 4750 | 4740 | 3085 |
| 475 | 20250512 | 110900 | 1412045783 | 4750 | 4770 | 4790 | 4750 | 3101 |
| 476 | 20250512 | 110800 | 1397259323 | 4755 | 4755 | 4755 | 4745 | 2080 |
| 477 | 20250512 | 110700 | 1387379523 | 4755 | 4735 | 4780 | 4732 | 21629 |
| 478 | 20250512 | 110600 | 1284569526 | 4735 | 4780 | 4790 | 4730 | 9894 |
| 479 | 20250512 | 110500 | 1237527216 | 4800 | 4780 | 4800 | 4765 | 9734 |
| 480 | 20250512 | 110400 | 1190970096 | 4775 | 4805 | 4810 | 4770 | 9827 |
| 481 | 20250512 | 110300 | 1143854471 | 4805 | 4770 | 4820 | 4765 | 23181 |
| 482 | 20250512 | 110200 | 1032686356 | 4770 | 4752 | 4770 | 4735 | 7996 |
| 483 | 20250512 | 110100 | 994659344 | 4755 | 4745 | 4755 | 4735 | 11738 |
| 484 | 20250512 | 110000 | 938965464 | 4745 | 4695 | 4745 | 4695 | 6257 |
| 485 | 20250512 | 105900 | 909462494 | 4695 | 4695 | 4695 | 4695 | 0 |
| 486 | 20250512 | 105800 | 909462494 | 4695 | 4695 | 4695 | 4695 | 30 |
| 487 | 20250512 | 105700 | 909321644 | 4700 | 4700 | 4700 | 4700 | 432 |
| 488 | 20250512 | 105600 | 907291244 | 4700 | 4690 | 4700 | 4690 | 332 |
| 489 | 20250512 | 105500 | 905731359 | 4665 | 4690 | 4690 | 4665 | 2009 |
| 490 | 20250512 | 105400 | 896356784 | 4675 | 4675 | 4690 | 4675 | 1274 |
| 491 | 20250512 | 105300 | 890400759 | 4675 | 4680 | 4680 | 4675 | 200 |
| 492 | 20250512 | 105200 | 889465654 | 4670 | 4690 | 4690 | 4670 | 1380 |
| 493 | 20250512 | 105100 | 883019874 | 4690 | 4690 | 4690 | 4690 | 0 |
| 494 | 20250512 | 105000 | 883019874 | 4690 | 4665 | 4690 | 4665 | 5774 |
| 495 | 20250512 | 104900 | 856057689 | 4660 | 4670 | 4670 | 4660 | 633 |
| 496 | 20250512 | 104800 | 853103784 | 4670 | 4670 | 4670 | 4670 | 150 |
| 497 | 20250512 | 104700 | 852403284 | 4680 | 4670 | 4680 | 4670 | 6 |
| 498 | 20250512 | 104600 | 852375214 | 4680 | 4680 | 4680 | 4680 | 150 |
| 499 | 20250512 | 104500 | 851673214 | 4670 | 4680 | 4680 | 4670 | 321 |
| 500 | 20250512 | 104400 | 850173994 | 4680 | 4680 | 4680 | 4675 | 674 |
| 501 | 20250512 | 104300 | 847020289 | 4680 | 4675 | 4680 | 4675 | 372 |
| 502 | 20250512 | 104200 | 845279579 | 4675 | 4680 | 4680 | 4675 | 2147 |
| 503 | 20250512 | 104100 | 835233319 | 4680 | 4680 | 4680 | 4680 | 90 |
| 504 | 20250512 | 104000 | 834812119 | 4680 | 4680 | 4680 | 4680 | 321 |
| 505 | 20250512 | 103900 | 833309839 | 4680 | 4685 | 4695 | 4675 | 118 |
| 506 | 20250512 | 103800 | 832756479 | 4680 | 4675 | 4680 | 4670 | 893 |
| 507 | 20250512 | 103700 | 828582679 | 4680 | 4695 | 4695 | 4680 | 924 |
| 508 | 20250512 | 103600 | 824249409 | 4695 | 4700 | 4700 | 4695 | 2429 |
| 509 | 20250512 | 103500 | 812838349 | 4695 | 4695 | 4705 | 4695 | 1107 |
| 510 | 20250512 | 103400 | 807639924 | 4705 | 4710 | 4710 | 4705 | 296 |
| 511 | 20250512 | 103300 | 806245784 | 4705 | 4720 | 4720 | 4685 | 4878 |
| 512 | 20250512 | 103200 | 783299444 | 4720 | 4745 | 4745 | 4700 | 1652 |
| 513 | 20250512 | 103100 | 775502379 | 4745 | 4690 | 4745 | 4690 | 6340 |
| 514 | 20250512 | 103000 | 745627734 | 4690 | 4680 | 4700 | 4680 | 6343 |
| 515 | 20250512 | 102900 | 715861259 | 4680 | 4670 | 4685 | 4670 | 4707 |
| 516 | 20250512 | 102800 | 693840479 | 4665 | 4670 | 4670 | 4665 | 149 |
| 517 | 20250512 | 102700 | 693145364 | 4670 | 4650 | 4670 | 4650 | 1699 |
| 518 | 20250512 | 102600 | 685227354 | 4650 | 4655 | 4660 | 4650 | 3617 |
| 519 | 20250512 | 102500 | 668385254 | 4655 | 4660 | 4660 | 4655 | 1809 |
| 520 | 20250512 | 102400 | 659962814 | 4665 | 4665 | 4665 | 4665 | 2 |
| 521 | 20250512 | 102300 | 659953484 | 4670 | 4660 | 4670 | 4660 | 483 |
| 522 | 20250512 | 102200 | 657699704 | 4660 | 4660 | 4675 | 4660 | 428 |
| 523 | 20250512 | 102100 | 655702049 | 4670 | 4670 | 4670 | 4670 | 156 |
| 524 | 20250512 | 102000 | 654973529 | 4655 | 4670 | 4675 | 4655 | 421 |
| 525 | 20250512 | 101900 | 653008049 | 4665 | 4650 | 4665 | 4640 | 2561 |
| 526 | 20250512 | 101800 | 641078684 | 4645 | 4650 | 4650 | 4645 | 650 |
| 527 | 20250512 | 101700 | 638056934 | 4650 | 4625 | 4650 | 4625 | 2604 |
| 528 | 20250512 | 101600 | 625978514 | 4625 | 4635 | 4635 | 4625 | 457 |
| 529 | 20250512 | 101500 | 623862759 | 4635 | 4645 | 4645 | 4635 | 581 |
| 530 | 20250512 | 101400 | 621165174 | 4645 | 4650 | 4650 | 4635 | 2604 |
| 531 | 20250512 | 101300 | 609077039 | 4650 | 4645 | 4655 | 4645 | 554 |
| 532 | 20250512 | 101200 | 606500939 | 4650 | 4645 | 4650 | 4645 | 2015 |
| 533 | 20250512 | 101100 | 597131214 | 4650 | 4650 | 4650 | 4650 | 10 |
| 534 | 20250512 | 101000 | 597084714 | 4650 | 4650 | 4650 | 4640 | 607 |
| 535 | 20250512 | 100900 | 594262174 | 4650 | 4640 | 4650 | 4640 | 2098 |
| 536 | 20250512 | 100800 | 584507544 | 4625 | 4625 | 4625 | 4625 | 8169 |
| 537 | 20250512 | 100700 | 546725919 | 4635 | 4645 | 4645 | 4635 | 581 |
| 538 | 20250512 | 100600 | 544030104 | 4645 | 4650 | 4650 | 4645 | 799 |
| 539 | 20250512 | 100500 | 540317299 | 4645 | 4640 | 4645 | 4640 | 1452 |
| 540 | 20250512 | 100400 | 533574444 | 4625 | 4620 | 4635 | 4620 | 4801 |
| 541 | 20250512 | 100300 | 511392019 | 4620 | 4625 | 4625 | 4620 | 1633 |
| 542 | 20250512 | 100200 | 503843373 | 4625 | 4620 | 4635 | 4620 | 647 |
| 543 | 20250512 | 100100 | 500851493 | 4620 | 4625 | 4625 | 4620 | 693 |
| 544 | 20250512 | 100000 | 497649303 | 4630 | 4630 | 4630 | 4630 | 71 |
| 545 | 20250512 | 095900 | 497320573 | 4630 | 4640 | 4640 | 4630 | 1469 |
| 546 | 20250512 | 095800 | 490513723 | 4640 | 4645 | 4645 | 4640 | 125 |
| 547 | 20250512 | 095700 | 489933418 | 4645 | 4650 | 4650 | 4635 | 624 |
| 548 | 20250512 | 095600 | 487034918 | 4635 | 4640 | 4655 | 4635 | 3959 |
| 549 | 20250512 | 095500 | 468634283 | 4635 | 4630 | 4635 | 4630 | 2253 |
| 550 | 20250512 | 095400 | 458196163 | 4630 | 4640 | 4640 | 4610 | 18 |
| 551 | 20250512 | 095300 | 458112713 | 4635 | 4630 | 4637 | 4630 | 484 |
| 552 | 20250512 | 095200 | 455869498 | 4630 | 4630 | 4630 | 4630 | 440 |
| 553 | 20250512 | 095100 | 453832298 | 4620 | 4620 | 4620 | 4610 | 4035 |
| 554 | 20250512 | 095000 | 435230418 | 4620 | 4635 | 4635 | 4620 | 507 |
| 555 | 20250512 | 094900 | 432883003 | 4630 | 4620 | 4630 | 4620 | 658 |
| 556 | 20250512 | 094800 | 429841513 | 4635 | 4620 | 4640 | 4605 | 3509 |
| 557 | 20250512 | 094700 | 413601073 | 4620 | 4620 | 4620 | 4620 | 666 |
| 558 | 20250512 | 094600 | 410524153 | 4620 | 4620 | 4620 | 4620 | 10 |
| 559 | 20250512 | 094500 | 410477953 | 4605 | 4610 | 4635 | 4600 | 4793 |
| 560 | 20250512 | 094400 | 388354383 | 4610 | 4620 | 4620 | 4610 | 2369 |
| 561 | 20250512 | 094300 | 377423183 | 4610 | 4625 | 4625 | 4610 | 1126 |
| 562 | 20250512 | 094200 | 372223548 | 4635 | 4630 | 4635 | 4615 | 2492 |
| 563 | 20250512 | 094100 | 360684138 | 4640 | 4610 | 4645 | 4605 | 7020 |
| 564 | 20250512 | 094000 | 328215308 | 4600 | 4590 | 4610 | 4590 | 2815 |
| 565 | 20250512 | 093900 | 315265783 | 4600 | 4580 | 4610 | 4570 | 4396 |
| 566 | 20250512 | 093800 | 295068158 | 4575 | 4575 | 4575 | 4557 | 3710 |
| 567 | 20250512 | 093700 | 278118267 | 4575 | 4545 | 4575 | 4545 | 2183 |
| 568 | 20250512 | 093600 | 268152967 | 4545 | 4555 | 4555 | 4540 | 3359 |
| 569 | 20250512 | 093500 | 252870247 | 4555 | 4580 | 4580 | 4555 | 1037 |
| 570 | 20250512 | 093400 | 248136472 | 4585 | 4540 | 4585 | 4540 | 10352 |
| 571 | 20250512 | 093300 | 200867227 | 4545 | 4545 | 4560 | 4530 | 2877 |
| 572 | 20250512 | 093200 | 187784177 | 4540 | 4530 | 4545 | 4530 | 1294 |
| 573 | 20250512 | 093100 | 181915122 | 4530 | 4535 | 4535 | 4515 | 636 |
| 574 | 20250512 | 093000 | 179033551 | 4535 | 4500 | 4535 | 4500 | 3690 |
| 575 | 20250512 | 092900 | 162364341 | 4500 | 4500 | 4500 | 4500 | 744 |
| 576 | 20250512 | 092800 | 159016341 | 4500 | 4500 | 4500 | 4500 | 312 |
| 577 | 20250512 | 092700 | 157612341 | 4490 | 4490 | 4490 | 4490 | 0 |
| 578 | 20250512 | 092600 | 157612341 | 4490 | 4490 | 4490 | 4490 | 29 |
| 579 | 20250512 | 092500 | 157482131 | 4490 | 4495 | 4505 | 4490 | 2858 |
| 580 | 20250512 | 092400 | 144636716 | 4490 | 4475 | 4490 | 4475 | 751 |
| 581 | 20250512 | 092300 | 141265416 | 4465 | 4475 | 4475 | 4465 | 354 |
| 582 | 20250512 | 092200 | 139684281 | 4485 | 4470 | 4485 | 4470 | 617 |
| 583 | 20250512 | 092100 | 136921446 | 4470 | 4475 | 4475 | 4470 | 532 |
| 584 | 20250512 | 092000 | 134542291 | 4475 | 4490 | 4490 | 4475 | 102 |
| 585 | 20250512 | 091900 | 134084326 | 4490 | 4465 | 4490 | 4465 | 586 |
| 586 | 20250512 | 091800 | 131459786 | 4485 | 4485 | 4485 | 4485 | 0 |
| 587 | 20250512 | 091700 | 131459786 | 4485 | 4470 | 4485 | 4470 | 3843 |
| 588 | 20250512 | 091600 | 114265501 | 4470 | 4475 | 4475 | 4470 | 154 |
| 589 | 20250512 | 091500 | 113577076 | 4475 | 4475 | 4475 | 4475 | 967 |
| 590 | 20250512 | 091400 | 109249751 | 4485 | 4445 | 4485 | 4445 | 3242 |
| 591 | 20250512 | 091300 | 94752601 | 4420 | 4445 | 4445 | 4420 | 212 |
| 592 | 20250512 | 091200 | 93815281 | 4420 | 4425 | 4435 | 4420 | 2149 |
| 593 | 20250512 | 091100 | 84300511 | 4425 | 4430 | 4430 | 4420 | 1844 |
| 594 | 20250512 | 091000 | 76145076 | 4420 | 4425 | 4425 | 4420 | 600 |
| 595 | 20250512 | 090900 | 73490206 | 4425 | 4460 | 4460 | 4420 | 3995 |
| 596 | 20250512 | 090800 | 55721366 | 4460 | 4450 | 4462 | 4450 | 710 |
| 597 | 20250512 | 090700 | 52556330 | 4460 | 4475 | 4475 | 4455 | 4965 |
| 598 | 20250512 | 090600 | 30403950 | 4475 | 4480 | 4480 | 4475 | 265 |
| 599 | 20250512 | 090500 | 29216910 | 4480 | 4480 | 4480 | 4480 | 38 |
| 600 | 20250512 | 090400 | 29046670 | 4480 | 4480 | 4480 | 4480 | 632 |
| 601 | 20250512 | 090300 | 26215310 | 4480 | 4485 | 4485 | 4475 | 1062 |
| 602 | 20250512 | 090200 | 21457675 | 4510 | 4505 | 4510 | 4505 | 164 |
| 603 | 20250512 | 090100 | 20718525 | 4505 | 4505 | 4505 | 4505 | 111 |
| 604 | 20250512 | 090000 | 20218470 | 4475 | 4520 | 4520 | 4470 | 4493 |