30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250512 | 191800 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 6470 |
| 3 | 20250512 | 191700 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 4 | 20250512 | 191600 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 5 | 20250512 | 191500 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 6 | 20250512 | 191400 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 7 | 20250512 | 191300 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 8 | 20250512 | 191200 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 9 | 20250512 | 191100 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 10 | 20250512 | 191000 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 11 | 20250512 | 190900 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 12 | 20250512 | 190800 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 13 | 20250512 | 190700 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 14 | 20250512 | 190600 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 15 | 20250512 | 190500 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 16 | 20250512 | 190400 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 17 | 20250512 | 190300 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 18 | 20250512 | 190200 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 19 | 20250512 | 190100 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 20 | 20250512 | 190000 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 21 | 20250512 | 185900 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 22 | 20250512 | 185800 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 23 | 20250512 | 185700 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 24 | 20250512 | 185600 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 25 | 20250512 | 185500 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 26 | 20250512 | 185400 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 27 | 20250512 | 185300 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 28 | 20250512 | 185200 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 29 | 20250512 | 185100 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 30 | 20250512 | 185000 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 31 | 20250512 | 184900 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 32 | 20250512 | 184800 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 6470 |
| 33 | 20250512 | 184700 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 34 | 20250512 | 184600 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 35 | 20250512 | 184500 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 36 | 20250512 | 184400 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 37 | 20250512 | 184300 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 38 | 20250512 | 184200 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 39 | 20250512 | 184100 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 40 | 20250512 | 184000 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 41 | 20250512 | 183900 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 42 | 20250512 | 183800 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 43 | 20250512 | 183700 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 44 | 20250512 | 183600 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 45 | 20250512 | 183500 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 46 | 20250512 | 183400 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 47 | 20250512 | 183300 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 48 | 20250512 | 183200 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 49 | 20250512 | 183100 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 50 | 20250512 | 183000 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 51 | 20250512 | 182900 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 52 | 20250512 | 182800 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 53 | 20250512 | 182700 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 54 | 20250512 | 182600 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 55 | 20250512 | 182500 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 56 | 20250512 | 182400 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 57 | 20250512 | 182300 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 58 | 20250512 | 182200 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 59 | 20250512 | 182100 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 60 | 20250512 | 182000 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 61 | 20250512 | 181900 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 62 | 20250512 | 181800 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 6470 |
| 63 | 20250512 | 181700 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 64 | 20250512 | 181600 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 65 | 20250512 | 181500 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 66 | 20250512 | 181400 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 67 | 20250512 | 181300 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 68 | 20250512 | 181200 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 69 | 20250512 | 181100 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 70 | 20250512 | 181000 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 71 | 20250512 | 180900 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 72 | 20250512 | 180800 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 73 | 20250512 | 180700 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 74 | 20250512 | 180600 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 75 | 20250512 | 180500 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 76 | 20250512 | 180400 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 77 | 20250512 | 180300 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 78 | 20250512 | 180200 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 79 | 20250512 | 180100 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 80 | 20250512 | 180000 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 81 | 20250512 | 175900 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 82 | 20250512 | 175800 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 83 | 20250512 | 175700 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 84 | 20250512 | 175600 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 85 | 20250512 | 175500 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 86 | 20250512 | 175400 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 87 | 20250512 | 175300 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 88 | 20250512 | 175200 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 89 | 20250512 | 175100 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 90 | 20250512 | 175000 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 91 | 20250512 | 174900 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 92 | 20250512 | 174800 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 6470 |
| 93 | 20250512 | 174700 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 94 | 20250512 | 174600 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 95 | 20250512 | 174500 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 96 | 20250512 | 174400 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 97 | 20250512 | 174300 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 98 | 20250512 | 174200 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 99 | 20250512 | 174100 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 100 | 20250512 | 174000 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 101 | 20250512 | 173900 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 102 | 20250512 | 173800 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 103 | 20250512 | 173700 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 104 | 20250512 | 173600 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 105 | 20250512 | 173500 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 106 | 20250512 | 173400 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 107 | 20250512 | 173300 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 108 | 20250512 | 173200 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 109 | 20250512 | 173100 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 110 | 20250512 | 173000 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 111 | 20250512 | 172900 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 112 | 20250512 | 172800 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 113 | 20250512 | 172700 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 114 | 20250512 | 172600 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 115 | 20250512 | 172500 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 116 | 20250512 | 172400 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 117 | 20250512 | 172300 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 118 | 20250512 | 172200 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 119 | 20250512 | 172100 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 120 | 20250512 | 172000 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 121 | 20250512 | 171900 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 122 | 20250512 | 171800 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 6470 |
| 123 | 20250512 | 171700 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 124 | 20250512 | 171600 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 125 | 20250512 | 171500 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 126 | 20250512 | 171400 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 127 | 20250512 | 171300 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 128 | 20250512 | 171200 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 129 | 20250512 | 171100 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 130 | 20250512 | 171000 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 131 | 20250512 | 170900 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 132 | 20250512 | 170800 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 133 | 20250512 | 170700 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 134 | 20250512 | 170600 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 135 | 20250512 | 170500 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 136 | 20250512 | 170400 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 137 | 20250512 | 170300 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 138 | 20250512 | 170200 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 139 | 20250512 | 170100 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 140 | 20250512 | 170000 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 141 | 20250512 | 165900 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 142 | 20250512 | 165800 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 143 | 20250512 | 165700 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 144 | 20250512 | 165600 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 145 | 20250512 | 165500 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 146 | 20250512 | 165400 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 147 | 20250512 | 165300 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 148 | 20250512 | 165200 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 149 | 20250512 | 165100 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 150 | 20250512 | 165000 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 151 | 20250512 | 164900 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 152 | 20250512 | 164800 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 6470 |
| 153 | 20250512 | 164700 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 154 | 20250512 | 164600 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 155 | 20250512 | 164500 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 156 | 20250512 | 164400 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 157 | 20250512 | 164300 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 158 | 20250512 | 164200 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 159 | 20250512 | 164100 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 160 | 20250512 | 164000 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 161 | 20250512 | 163900 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 162 | 20250512 | 163800 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 163 | 20250512 | 163700 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 164 | 20250512 | 163600 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 165 | 20250512 | 163500 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 166 | 20250512 | 163400 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 167 | 20250512 | 163300 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 168 | 20250512 | 163200 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 169 | 20250512 | 163100 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 170 | 20250512 | 163000 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 171 | 20250512 | 162900 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 172 | 20250512 | 162800 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 173 | 20250512 | 162700 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 174 | 20250512 | 162600 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 175 | 20250512 | 162500 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 176 | 20250512 | 162400 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 177 | 20250512 | 162300 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 178 | 20250512 | 162200 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 179 | 20250512 | 162100 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 180 | 20250512 | 162000 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 181 | 20250512 | 161900 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 182 | 20250512 | 161800 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 6470 |
| 183 | 20250512 | 161700 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 184 | 20250512 | 161600 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 185 | 20250512 | 161500 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 186 | 20250512 | 161400 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 187 | 20250512 | 161300 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 188 | 20250512 | 161200 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 189 | 20250512 | 161100 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 190 | 20250512 | 161000 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 191 | 20250512 | 160900 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 192 | 20250512 | 160800 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 193 | 20250512 | 160700 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 194 | 20250512 | 160600 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 195 | 20250512 | 160500 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 196 | 20250512 | 160400 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 197 | 20250512 | 160300 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 198 | 20250512 | 160200 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 199 | 20250512 | 160100 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 200 | 20250512 | 160000 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 201 | 20250512 | 155900 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 202 | 20250512 | 155800 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 203 | 20250512 | 155700 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 204 | 20250512 | 155600 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 205 | 20250512 | 155500 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 206 | 20250512 | 155400 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 207 | 20250512 | 155300 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 208 | 20250512 | 155200 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 209 | 20250512 | 155100 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 210 | 20250512 | 155000 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 211 | 20250512 | 154900 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 212 | 20250512 | 154800 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 6470 |
| 213 | 20250512 | 154700 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 214 | 20250512 | 154600 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 215 | 20250512 | 154500 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 216 | 20250512 | 154400 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 217 | 20250512 | 154300 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 218 | 20250512 | 154200 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 219 | 20250512 | 154100 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 220 | 20250512 | 154000 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 221 | 20250512 | 153900 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 222 | 20250512 | 153800 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 223 | 20250512 | 153700 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 224 | 20250512 | 153600 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 225 | 20250512 | 153500 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 226 | 20250512 | 153400 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 227 | 20250512 | 153300 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 228 | 20250512 | 153200 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 229 | 20250512 | 153100 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 230 | 20250512 | 153000 | 5570618168 | 4400 | 4400 | 4400 | 4400 | 6470 |
| 231 | 20250512 | 152900 | 5542150168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 232 | 20250512 | 152800 | 5542150168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 233 | 20250512 | 152700 | 5542150168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 234 | 20250512 | 152600 | 5542150168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 235 | 20250512 | 152500 | 5542150168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 236 | 20250512 | 152400 | 5542150168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 237 | 20250512 | 152300 | 5542150168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 238 | 20250512 | 152200 | 5542150168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 239 | 20250512 | 152100 | 5542150168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 240 | 20250512 | 152000 | 5542150168 | 4400 | 4400 | 4400 | 4400 | 0 |
| 241 | 20250512 | 151900 | 5542150168 | 4400 | 4385 | 4400 | 4385 | 363 |
| 242 | 20250512 | 151800 | 5540557018 | 4385 | 4385 | 4385 | 4385 | 25 |
| 243 | 20250512 | 151700 | 5540447393 | 4385 | 4385 | 4385 | 4385 | 20 |
| 244 | 20250512 | 151600 | 5540359693 | 4380 | 4380 | 4380 | 4380 | 80 |
| 245 | 20250512 | 151500 | 5540009293 | 4375 | 4395 | 4395 | 4375 | 666 |
| 246 | 20250512 | 151400 | 5537091243 | 4400 | 4395 | 4400 | 4390 | 240 |
| 247 | 20250512 | 151300 | 5536036298 | 4390 | 4390 | 4390 | 4390 | 55 |
| 248 | 20250512 | 151200 | 5535794848 | 4395 | 4395 | 4395 | 4395 | 150 |
| 249 | 20250512 | 151100 | 5535135598 | 4380 | 4380 | 4380 | 4380 | 326 |
| 250 | 20250512 | 151000 | 5533707718 | 4380 | 4395 | 4395 | 4380 | 4518 |
| 251 | 20250512 | 150900 | 5513913148 | 4385 | 4385 | 4385 | 4385 | 441 |
| 252 | 20250512 | 150800 | 5511979363 | 4385 | 4385 | 4385 | 4385 | 0 |
| 253 | 20250512 | 150700 | 5511979363 | 4385 | 4385 | 4390 | 4385 | 788 |
| 254 | 20250512 | 150600 | 5508520178 | 4385 | 4385 | 4385 | 4385 | 0 |
| 255 | 20250512 | 150500 | 5508520178 | 4385 | 4385 | 4385 | 4385 | 1 |
| 256 | 20250512 | 150400 | 5508515793 | 4385 | 4385 | 4385 | 4385 | 12 |
| 257 | 20250512 | 150300 | 5508463173 | 4390 | 4385 | 4390 | 4385 | 541 |
| 258 | 20250512 | 150200 | 5506088208 | 4375 | 4370 | 4375 | 4370 | 275 |
| 259 | 20250512 | 150100 | 5504886408 | 4370 | 4370 | 4370 | 4370 | 1898 |
| 260 | 20250512 | 150000 | 5496592148 | 4375 | 4390 | 4390 | 4375 | 2861 |
| 261 | 20250512 | 145900 | 5484072478 | 4400 | 4380 | 4400 | 4380 | 4024 |
| 262 | 20250512 | 145800 | 5466446998 | 4380 | 4380 | 4380 | 4380 | 11 |
| 263 | 20250512 | 145700 | 5466398818 | 4380 | 4385 | 4385 | 4380 | 1827 |
| 264 | 20250512 | 145600 | 5458393223 | 4385 | 4385 | 4385 | 4385 | 87 |
| 265 | 20250512 | 145500 | 5458011728 | 4385 | 4385 | 4385 | 4385 | 1037 |
| 266 | 20250512 | 145400 | 5453464483 | 4385 | 4390 | 4400 | 4385 | 788 |
| 267 | 20250512 | 145300 | 5450004758 | 4390 | 4390 | 4390 | 4390 | 87 |
| 268 | 20250512 | 145200 | 5449622828 | 4390 | 4390 | 4390 | 4390 | 167 |
| 269 | 20250512 | 145100 | 5448889698 | 4390 | 4405 | 4405 | 4390 | 99 |
| 270 | 20250512 | 145000 | 5448454893 | 4395 | 4390 | 4395 | 4385 | 1073 |
| 271 | 20250512 | 144900 | 5443739818 | 4395 | 4390 | 4395 | 4390 | 5 |
| 272 | 20250512 | 144800 | 5443717848 | 4385 | 4385 | 4385 | 4385 | 0 |
| 273 | 20250512 | 144700 | 5443717848 | 4385 | 4390 | 4390 | 4385 | 960 |
| 274 | 20250512 | 144600 | 5439507683 | 4390 | 4390 | 4390 | 4385 | 871 |
| 275 | 20250512 | 144500 | 5435684188 | 4390 | 4390 | 4390 | 4390 | 41 |
| 276 | 20250512 | 144400 | 5435504198 | 4390 | 4385 | 4390 | 4380 | 399 |
| 277 | 20250512 | 144300 | 5433754908 | 4390 | 4380 | 4390 | 4380 | 68 |
| 278 | 20250512 | 144200 | 5433457018 | 4380 | 4380 | 4395 | 4380 | 719 |
| 279 | 20250512 | 144100 | 5430306763 | 4380 | 4385 | 4385 | 4380 | 878 |
| 280 | 20250512 | 144000 | 5426460288 | 4385 | 4385 | 4385 | 4385 | 0 |
| 281 | 20250512 | 143900 | 5426460288 | 4385 | 4385 | 4385 | 4385 | 9 |
| 282 | 20250512 | 143800 | 5426420823 | 4385 | 4385 | 4385 | 4385 | 100 |
| 283 | 20250512 | 143700 | 5425982323 | 4380 | 4385 | 4385 | 4380 | 986 |
| 284 | 20250512 | 143600 | 5421662863 | 4385 | 4385 | 4385 | 4385 | 1000 |
| 285 | 20250512 | 143500 | 5417277863 | 4395 | 4385 | 4395 | 4385 | 150 |
| 286 | 20250512 | 143400 | 5416619163 | 4390 | 4390 | 4395 | 4390 | 90 |
| 287 | 20250512 | 143300 | 5416224023 | 4380 | 4380 | 4390 | 4380 | 305 |
| 288 | 20250512 | 143200 | 5414887523 | 4380 | 4380 | 4380 | 4360 | 5900 |
| 289 | 20250512 | 143100 | 5389131278 | 4390 | 4375 | 4390 | 4375 | 491 |
| 290 | 20250512 | 143000 | 5386983078 | 4375 | 4395 | 4395 | 4375 | 1716 |
| 291 | 20250512 | 142900 | 5379468633 | 4395 | 4380 | 4395 | 4375 | 252 |
| 292 | 20250512 | 142800 | 5378364133 | 4380 | 4380 | 4380 | 4380 | 101 |
| 293 | 20250512 | 142700 | 5377921753 | 4380 | 4380 | 4385 | 4380 | 390 |
| 294 | 20250512 | 142600 | 5376213103 | 4385 | 4385 | 4385 | 4385 | 300 |
| 295 | 20250512 | 142500 | 5374897603 | 4380 | 4385 | 4385 | 4380 | 1430 |
| 296 | 20250512 | 142400 | 5368631298 | 4385 | 4390 | 4390 | 4385 | 856 |
| 297 | 20250512 | 142300 | 5364874093 | 4390 | 4395 | 4395 | 4390 | 700 |
| 298 | 20250512 | 142200 | 5361799443 | 4395 | 4395 | 4395 | 4395 | 870 |
| 299 | 20250512 | 142100 | 5357975793 | 4395 | 4400 | 4405 | 4395 | 8022 |
| 300 | 20250512 | 142000 | 5322716664 | 4405 | 4405 | 4405 | 4405 | 17 |
| 301 | 20250512 | 141900 | 5322641779 | 4405 | 4405 | 4405 | 4405 | 0 |
| 302 | 20250512 | 141800 | 5322641779 | 4405 | 4405 | 4405 | 4405 | 0 |
| 303 | 20250512 | 141700 | 5322641779 | 4405 | 4405 | 4405 | 4405 | 162 |
| 304 | 20250512 | 141600 | 5321928169 | 4405 | 4405 | 4405 | 4400 | 91 |
| 305 | 20250512 | 141500 | 5321527564 | 4405 | 4405 | 4405 | 4405 | 54 |
| 306 | 20250512 | 141400 | 5321289694 | 4405 | 4400 | 4405 | 4400 | 501 |
| 307 | 20250512 | 141300 | 5319085289 | 4395 | 4400 | 4400 | 4395 | 1080 |
| 308 | 20250512 | 141200 | 5314337499 | 4400 | 4410 | 4410 | 4400 | 691 |
| 309 | 20250512 | 141100 | 5311293634 | 4410 | 4400 | 4410 | 4395 | 2724 |
| 310 | 20250512 | 141000 | 5299318414 | 4400 | 4400 | 4400 | 4400 | 0 |
| 311 | 20250512 | 140900 | 5299318414 | 4400 | 4400 | 4400 | 4400 | 0 |
| 312 | 20250512 | 140800 | 5299318414 | 4400 | 4420 | 4420 | 4400 | 3359 |
| 313 | 20250512 | 140700 | 5284526429 | 4420 | 4420 | 4420 | 4420 | 352 |
| 314 | 20250512 | 140600 | 5282970589 | 4420 | 4420 | 4420 | 4420 | 589 |
| 315 | 20250512 | 140500 | 5280367209 | 4415 | 4415 | 4415 | 4415 | 227 |
| 316 | 20250512 | 140400 | 5279365004 | 4400 | 4400 | 4400 | 4400 | 0 |
| 317 | 20250512 | 140300 | 5279365004 | 4400 | 4400 | 4400 | 4400 | 66 |
| 318 | 20250512 | 140200 | 5279074604 | 4400 | 4405 | 4405 | 4400 | 310 |
| 319 | 20250512 | 140100 | 5277709539 | 4405 | 4405 | 4405 | 4405 | 180 |
| 320 | 20250512 | 140000 | 5276916639 | 4400 | 4400 | 4400 | 4400 | 0 |
| 321 | 20250512 | 135900 | 5276916639 | 4400 | 4400 | 4400 | 4400 | 395 |
| 322 | 20250512 | 135800 | 5275178639 | 4420 | 4420 | 4420 | 4420 | 0 |
| 323 | 20250512 | 135700 | 5275178639 | 4420 | 4425 | 4425 | 4420 | 26 |
| 324 | 20250512 | 135600 | 5275063699 | 4425 | 4425 | 4425 | 4425 | 86 |
| 325 | 20250512 | 135500 | 5274683149 | 4425 | 4425 | 4425 | 4425 | 1 |
| 326 | 20250512 | 135400 | 5274678724 | 4425 | 4400 | 4425 | 4400 | 266 |
| 327 | 20250512 | 135300 | 5273504299 | 4425 | 4425 | 4425 | 4425 | 40 |
| 328 | 20250512 | 135200 | 5273327299 | 4395 | 4395 | 4395 | 4395 | 0 |
| 329 | 20250512 | 135100 | 5273327299 | 4395 | 4395 | 4395 | 4395 | 0 |
| 330 | 20250512 | 135000 | 5273327299 | 4395 | 4390 | 4395 | 4390 | 319 |
| 331 | 20250512 | 134900 | 5271926544 | 4395 | 4395 | 4395 | 4395 | 107 |
| 332 | 20250512 | 134800 | 5271456279 | 4395 | 4395 | 4395 | 4395 | 205 |
| 333 | 20250512 | 134700 | 5270555304 | 4395 | 4395 | 4395 | 4395 | 1 |
| 334 | 20250512 | 134600 | 5270550909 | 4395 | 4395 | 4395 | 4395 | 3 |
| 335 | 20250512 | 134500 | 5270537724 | 4395 | 4395 | 4395 | 4395 | 232 |
| 336 | 20250512 | 134400 | 5269518084 | 4395 | 4395 | 4395 | 4395 | 861 |
| 337 | 20250512 | 134300 | 5265733989 | 4385 | 4385 | 4385 | 4385 | 200 |
| 338 | 20250512 | 134200 | 5264856989 | 4380 | 4380 | 4380 | 4380 | 0 |
| 339 | 20250512 | 134100 | 5264856989 | 4380 | 4390 | 4395 | 4380 | 11 |
| 340 | 20250512 | 134000 | 5264808664 | 4380 | 4395 | 4400 | 4375 | 5179 |
| 341 | 20250512 | 133900 | 5242114399 | 4385 | 4400 | 4400 | 4385 | 13553 |
| 342 | 20250512 | 133800 | 5182568314 | 4400 | 4405 | 4405 | 4400 | 1412 |
| 343 | 20250512 | 133700 | 5176350899 | 4405 | 4430 | 4430 | 4405 | 30 |
| 344 | 20250512 | 133600 | 5176218674 | 4430 | 4405 | 4430 | 4405 | 2 |
| 345 | 20250512 | 133500 | 5176209839 | 4405 | 4405 | 4405 | 4405 | 2050 |
| 346 | 20250512 | 133400 | 5167179589 | 4405 | 4405 | 4405 | 4405 | 1000 |
| 347 | 20250512 | 133300 | 5162774589 | 4405 | 4405 | 4405 | 4405 | 62 |
| 348 | 20250512 | 133200 | 5162501479 | 4400 | 4410 | 4410 | 4400 | 1423 |
| 349 | 20250512 | 133100 | 5156238609 | 4420 | 4405 | 4420 | 4405 | 102 |
| 350 | 20250512 | 133000 | 5155787799 | 4405 | 4410 | 4410 | 4405 | 405 |
| 351 | 20250512 | 132900 | 5154002959 | 4415 | 4415 | 4415 | 4410 | 60 |
| 352 | 20250512 | 132800 | 5153738269 | 4415 | 4415 | 4415 | 4415 | 236 |
| 353 | 20250512 | 132700 | 5152696329 | 4415 | 4420 | 4420 | 4415 | 7 |
| 354 | 20250512 | 132600 | 5152665394 | 4420 | 4420 | 4420 | 4415 | 29 |
| 355 | 20250512 | 132500 | 5152537294 | 4415 | 4420 | 4420 | 4415 | 35 |
| 356 | 20250512 | 132400 | 5152382759 | 4420 | 4415 | 4420 | 4415 | 12 |
| 357 | 20250512 | 132300 | 5152329769 | 4420 | 4420 | 4420 | 4420 | 2 |
| 358 | 20250512 | 132200 | 5152320929 | 4415 | 4420 | 4420 | 4415 | 2 |
| 359 | 20250512 | 132100 | 5152312094 | 4420 | 4420 | 4420 | 4420 | 14 |
| 360 | 20250512 | 132000 | 5152250214 | 4420 | 4420 | 4420 | 4420 | 74 |
| 361 | 20250512 | 131900 | 5151923134 | 4405 | 4405 | 4405 | 4405 | 0 |
| 362 | 20250512 | 131800 | 5151923134 | 4405 | 4405 | 4405 | 4405 | 80 |
| 363 | 20250512 | 131700 | 5151570734 | 4405 | 4405 | 4405 | 4405 | 0 |
| 364 | 20250512 | 131600 | 5151570734 | 4405 | 4405 | 4410 | 4405 | 203 |
| 365 | 20250512 | 131500 | 5150676494 | 4400 | 4400 | 4400 | 4400 | 69 |
| 366 | 20250512 | 131400 | 5150372894 | 4400 | 4415 | 4415 | 4400 | 650 |
| 367 | 20250512 | 131300 | 5147512294 | 4410 | 4410 | 4410 | 4410 | 0 |
| 368 | 20250512 | 131200 | 5147512294 | 4410 | 4410 | 4410 | 4410 | 0 |
| 369 | 20250512 | 131100 | 5147512294 | 4410 | 4410 | 4410 | 4410 | 7 |
| 370 | 20250512 | 131000 | 5147481424 | 4420 | 4420 | 4420 | 4420 | 0 |
| 371 | 20250512 | 130900 | 5147481424 | 4420 | 4420 | 4420 | 4420 | 350 |
| 372 | 20250512 | 130800 | 5145934424 | 4420 | 4400 | 4420 | 4400 | 3640 |
| 373 | 20250512 | 130700 | 5129910724 | 4400 | 4400 | 4400 | 4400 | 0 |
| 374 | 20250512 | 130600 | 5129910724 | 4400 | 4405 | 4405 | 4400 | 586 |
| 375 | 20250512 | 130500 | 5127332254 | 4400 | 4405 | 4405 | 4400 | 1622 |
| 376 | 20250512 | 130400 | 5120192854 | 4405 | 4410 | 4410 | 4405 | 2268 |
| 377 | 20250512 | 130300 | 5110196744 | 4415 | 4420 | 4420 | 4410 | 5515 |
| 378 | 20250512 | 130200 | 5085872949 | 4430 | 4430 | 4430 | 4430 | 24 |
| 379 | 20250512 | 130100 | 5085766629 | 4425 | 4430 | 4430 | 4425 | 144 |
| 380 | 20250512 | 130000 | 5085129424 | 4425 | 4425 | 4425 | 4425 | 636 |
| 381 | 20250512 | 125900 | 5082315124 | 4410 | 4405 | 4410 | 4405 | 278 |
| 382 | 20250512 | 125800 | 5081090529 | 4410 | 4415 | 4415 | 4410 | 4552 |
| 383 | 20250512 | 125700 | 5061014884 | 4415 | 4415 | 4415 | 4415 | 0 |
| 384 | 20250512 | 125600 | 5061014884 | 4415 | 4415 | 4415 | 4415 | 59 |
| 385 | 20250512 | 125500 | 5060754399 | 4415 | 4420 | 4420 | 4415 | 604 |
| 386 | 20250512 | 125400 | 5058085404 | 4420 | 4420 | 4420 | 4420 | 6 |
| 387 | 20250512 | 125300 | 5058058884 | 4425 | 4425 | 4425 | 4425 | 123 |
| 388 | 20250512 | 125200 | 5057514609 | 4420 | 4420 | 4420 | 4420 | 241 |
| 389 | 20250512 | 125100 | 5056449389 | 4420 | 4420 | 4420 | 4420 | 0 |
| 390 | 20250512 | 125000 | 5056449389 | 4420 | 4420 | 4420 | 4420 | 10 |
| 391 | 20250512 | 124900 | 5056405189 | 4420 | 4425 | 4425 | 4420 | 900 |
| 392 | 20250512 | 124800 | 5052426804 | 4425 | 4450 | 4450 | 4425 | 400 |
| 393 | 20250512 | 124700 | 5050653799 | 4445 | 4450 | 4450 | 4445 | 20 |
| 394 | 20250512 | 124600 | 5050564849 | 4460 | 4425 | 4460 | 4425 | 1320 |
| 395 | 20250512 | 124500 | 5044710479 | 4420 | 4420 | 4420 | 4420 | 0 |
| 396 | 20250512 | 124400 | 5044710479 | 4420 | 4420 | 4420 | 4420 | 0 |
| 397 | 20250512 | 124300 | 5044710479 | 4420 | 4415 | 4420 | 4415 | 237 |
| 398 | 20250512 | 124200 | 5043663939 | 4415 | 4420 | 4420 | 4415 | 388 |
| 399 | 20250512 | 124100 | 5041949104 | 4425 | 4425 | 4425 | 4425 | 2 |
| 400 | 20250512 | 124000 | 5041940254 | 4420 | 4420 | 4420 | 4420 | 45 |
| 401 | 20250512 | 123900 | 5041741354 | 4415 | 4415 | 4415 | 4415 | 761 |
| 402 | 20250512 | 123800 | 5038381539 | 4420 | 4420 | 4420 | 4420 | 202 |
| 403 | 20250512 | 123700 | 5037488699 | 4425 | 4425 | 4425 | 4425 | 1 |
| 404 | 20250512 | 123600 | 5037484274 | 4425 | 4425 | 4425 | 4425 | 0 |
| 405 | 20250512 | 123500 | 5037484274 | 4425 | 4425 | 4425 | 4425 | 28 |
| 406 | 20250512 | 123400 | 5037360374 | 4425 | 4430 | 4430 | 4425 | 979 |
| 407 | 20250512 | 123300 | 5033024979 | 4430 | 4425 | 4430 | 4425 | 338 |
| 408 | 20250512 | 123200 | 5031527644 | 4420 | 4420 | 4420 | 4420 | 0 |
| 409 | 20250512 | 123100 | 5031527644 | 4420 | 4420 | 4420 | 4420 | 891 |
| 410 | 20250512 | 123000 | 5027589424 | 4420 | 4420 | 4420 | 4420 | 0 |
| 411 | 20250512 | 122900 | 5027589424 | 4420 | 4420 | 4420 | 4420 | 115 |
| 412 | 20250512 | 122800 | 5027081124 | 4435 | 4435 | 4435 | 4435 | 1 |
| 413 | 20250512 | 122700 | 5027076689 | 4400 | 4420 | 4430 | 4400 | 3118 |
| 414 | 20250512 | 122600 | 5013310564 | 4400 | 4415 | 4415 | 4400 | 258 |
| 415 | 20250512 | 122500 | 5012173834 | 4420 | 4420 | 4420 | 4420 | 144 |
| 416 | 20250512 | 122400 | 5011537354 | 4420 | 4420 | 4420 | 4420 | 5 |
| 417 | 20250512 | 122300 | 5011515254 | 4420 | 4420 | 4420 | 4420 | 1 |
| 418 | 20250512 | 122200 | 5011510834 | 4400 | 4400 | 4400 | 4400 | 0 |
| 419 | 20250512 | 122100 | 5011510834 | 4400 | 4400 | 4400 | 4395 | 150 |
| 420 | 20250512 | 122000 | 5010851124 | 4395 | 4400 | 4400 | 4395 | 1119 |
| 421 | 20250512 | 121900 | 5005932374 | 4400 | 4425 | 4425 | 4400 | 368 |
| 422 | 20250512 | 121800 | 5004313149 | 4400 | 4400 | 4400 | 4400 | 0 |
| 423 | 20250512 | 121700 | 5004313149 | 4400 | 4400 | 4400 | 4400 | 1100 |
| 424 | 20250512 | 121600 | 4999473149 | 4405 | 4430 | 4435 | 4405 | 4103 |
| 425 | 20250512 | 121500 | 4981390959 | 4430 | 4425 | 4430 | 4420 | 4632 |
| 426 | 20250512 | 121400 | 4960914199 | 4425 | 4420 | 4425 | 4420 | 1501 |
| 427 | 20250512 | 121300 | 4954278629 | 4420 | 4420 | 4420 | 4420 | 0 |
| 428 | 20250512 | 121200 | 4954278629 | 4420 | 4420 | 4420 | 4420 | 0 |
| 429 | 20250512 | 121100 | 4954278629 | 4420 | 4420 | 4420 | 4420 | 169 |
| 430 | 20250512 | 121000 | 4953531649 | 4405 | 4400 | 4405 | 4400 | 7 |
| 431 | 20250512 | 120900 | 4953500829 | 4420 | 4420 | 4420 | 4420 | 24 |
| 432 | 20250512 | 120800 | 4953394749 | 4420 | 4420 | 4420 | 4420 | 30 |
| 433 | 20250512 | 120700 | 4953262149 | 4420 | 4420 | 4420 | 4420 | 3 |
| 434 | 20250512 | 120600 | 4953248889 | 4425 | 4425 | 4425 | 4425 | 0 |
| 435 | 20250512 | 120500 | 4953248889 | 4425 | 4385 | 4425 | 4385 | 1500 |
| 436 | 20250512 | 120400 | 4946651409 | 4385 | 4390 | 4390 | 4385 | 63 |
| 437 | 20250512 | 120300 | 4946375149 | 4385 | 4415 | 4415 | 4385 | 10370 |
| 438 | 20250512 | 120200 | 4900889374 | 4410 | 4410 | 4410 | 4410 | 0 |
| 439 | 20250512 | 120100 | 4900889374 | 4410 | 4385 | 4410 | 4385 | 290 |
| 440 | 20250512 | 120000 | 4899611724 | 4380 | 4445 | 4445 | 4380 | 7245 |
| 441 | 20250512 | 115900 | 4867812534 | 4450 | 4440 | 4450 | 4420 | 3006 |
| 442 | 20250512 | 115800 | 4854516054 | 4445 | 4445 | 4445 | 4445 | 82 |
| 443 | 20250512 | 115700 | 4854151564 | 4430 | 4420 | 4430 | 4420 | 14 |
| 444 | 20250512 | 115600 | 4854089644 | 4420 | 4425 | 4425 | 4420 | 4 |
| 445 | 20250512 | 115500 | 4854071954 | 4425 | 4420 | 4425 | 4420 | 27 |
| 446 | 20250512 | 115400 | 4853952484 | 4420 | 4425 | 4425 | 4420 | 250 |
| 447 | 20250512 | 115300 | 4852847124 | 4425 | 4425 | 4425 | 4425 | 18 |
| 448 | 20250512 | 115200 | 4852767474 | 4425 | 4440 | 4440 | 4425 | 120 |
| 449 | 20250512 | 115100 | 4852235044 | 4465 | 4455 | 4465 | 4455 | 101 |
| 450 | 20250512 | 115000 | 4851784099 | 4470 | 4405 | 4470 | 4405 | 220 |
| 451 | 20250512 | 114900 | 4850800814 | 4435 | 4435 | 4435 | 4400 | 7917 |
| 452 | 20250512 | 114800 | 4815801244 | 4430 | 4430 | 4430 | 4430 | 0 |
| 453 | 20250512 | 114700 | 4815801244 | 4430 | 4430 | 4430 | 4430 | 0 |
| 454 | 20250512 | 114600 | 4815801244 | 4430 | 4425 | 4430 | 4425 | 730 |
| 455 | 20250512 | 114500 | 4812568424 | 4425 | 4425 | 4425 | 4425 | 59 |
| 456 | 20250512 | 114400 | 4812307349 | 4420 | 4410 | 4420 | 4410 | 180 |
| 457 | 20250512 | 114300 | 4811511969 | 4410 | 4410 | 4410 | 4410 | 2 |
| 458 | 20250512 | 114200 | 4811503149 | 4415 | 4410 | 4415 | 4410 | 212 |
| 459 | 20250512 | 114100 | 4810567424 | 4415 | 4390 | 4415 | 4390 | 483 |
| 460 | 20250512 | 114000 | 4808443659 | 4390 | 4385 | 4390 | 4385 | 1017 |
| 461 | 20250512 | 113900 | 4803983564 | 4385 | 4385 | 4385 | 4385 | 0 |
| 462 | 20250512 | 113800 | 4803983564 | 4385 | 4415 | 4415 | 4385 | 2810 |
| 463 | 20250512 | 113700 | 4791652699 | 4385 | 4380 | 4385 | 4380 | 14 |
| 464 | 20250512 | 113600 | 4791591314 | 4380 | 4425 | 4425 | 4380 | 10893 |
| 465 | 20250512 | 113500 | 4743767219 | 4430 | 4400 | 4430 | 4400 | 520 |
| 466 | 20250512 | 113400 | 4741473219 | 4400 | 4425 | 4425 | 4400 | 5384 |
| 467 | 20250512 | 113300 | 4717743434 | 4415 | 4415 | 4420 | 4415 | 2375 |
| 468 | 20250512 | 113200 | 4707252659 | 4405 | 4410 | 4410 | 4405 | 222 |
| 469 | 20250512 | 113100 | 4706273689 | 4405 | 4415 | 4430 | 4405 | 5592 |
| 470 | 20250512 | 113000 | 4681606354 | 4410 | 4415 | 4415 | 4410 | 3013 |
| 471 | 20250512 | 112900 | 4668313959 | 4425 | 4415 | 4425 | 4390 | 3653 |
| 472 | 20250512 | 112800 | 4652259419 | 4395 | 4420 | 4430 | 4395 | 10044 |
| 473 | 20250512 | 112700 | 4608015019 | 4420 | 4430 | 4430 | 4420 | 1878 |
| 474 | 20250512 | 112600 | 4599701429 | 4435 | 4450 | 4450 | 4425 | 5318 |
| 475 | 20250512 | 112500 | 4576114874 | 4450 | 4470 | 4470 | 4440 | 852 |
| 476 | 20250512 | 112400 | 4572329174 | 4450 | 4450 | 4450 | 4450 | 1 |
| 477 | 20250512 | 112300 | 4572324724 | 4470 | 4470 | 4470 | 4470 | 0 |
| 478 | 20250512 | 112200 | 4572324724 | 4470 | 4445 | 4470 | 4440 | 2399 |
| 479 | 20250512 | 112100 | 4561663074 | 4445 | 4445 | 4450 | 4440 | 2424 |
| 480 | 20250512 | 112000 | 4550884844 | 4450 | 4465 | 4465 | 4445 | 7526 |
| 481 | 20250512 | 111900 | 4517384459 | 4470 | 4470 | 4470 | 4470 | 100 |
| 482 | 20250512 | 111800 | 4516937459 | 4465 | 4465 | 4465 | 4465 | 115 |
| 483 | 20250512 | 111700 | 4516423984 | 4465 | 4470 | 4470 | 4465 | 1344 |
| 484 | 20250512 | 111600 | 4510421709 | 4470 | 4470 | 4470 | 4470 | 261 |
| 485 | 20250512 | 111500 | 4509255039 | 4470 | 4470 | 4470 | 4470 | 104 |
| 486 | 20250512 | 111400 | 4508790159 | 4470 | 4470 | 4470 | 4465 | 163 |
| 487 | 20250512 | 111300 | 4508061554 | 4470 | 4470 | 4470 | 4470 | 12 |
| 488 | 20250512 | 111200 | 4508007914 | 4470 | 4470 | 4470 | 4465 | 2013 |
| 489 | 20250512 | 111100 | 4499014649 | 4470 | 4495 | 4495 | 4470 | 1615 |
| 490 | 20250512 | 111000 | 4491788149 | 4495 | 4480 | 4495 | 4480 | 356 |
| 491 | 20250512 | 110900 | 4490191769 | 4480 | 4485 | 4485 | 4480 | 817 |
| 492 | 20250512 | 110800 | 4486528679 | 4500 | 4480 | 4500 | 4475 | 1205 |
| 493 | 20250512 | 110700 | 4481116244 | 4480 | 4480 | 4495 | 4480 | 46 |
| 494 | 20250512 | 110600 | 4480910024 | 4480 | 4455 | 4480 | 4455 | 904 |
| 495 | 20250512 | 110500 | 4476864939 | 4480 | 4475 | 4480 | 4450 | 45163 |
| 496 | 20250512 | 110400 | 4275772309 | 4470 | 4490 | 4495 | 4470 | 3447 |
| 497 | 20250512 | 110300 | 4260334964 | 4475 | 4480 | 4490 | 4475 | 6317 |
| 498 | 20250512 | 110200 | 4232005069 | 4485 | 4490 | 4490 | 4485 | 3405 |
| 499 | 20250512 | 110100 | 4216724329 | 4490 | 4505 | 4505 | 4490 | 1055 |
| 500 | 20250512 | 110000 | 4211982084 | 4490 | 4510 | 4510 | 4490 | 312 |
| 501 | 20250512 | 105900 | 4210580804 | 4510 | 4510 | 4510 | 4510 | 406 |
| 502 | 20250512 | 105800 | 4208749744 | 4510 | 4490 | 4510 | 4490 | 417 |
| 503 | 20250512 | 105700 | 4206869314 | 4480 | 4490 | 4490 | 4475 | 75 |
| 504 | 20250512 | 105600 | 4206533359 | 4465 | 4460 | 4470 | 4460 | 1063 |
| 505 | 20250512 | 105500 | 4201785874 | 4455 | 4480 | 4480 | 4455 | 7330 |
| 506 | 20250512 | 105400 | 4169036299 | 4485 | 4500 | 4505 | 4485 | 4447 |
| 507 | 20250512 | 105300 | 4149063454 | 4495 | 4515 | 4530 | 4495 | 5390 |
| 508 | 20250512 | 105200 | 4124725154 | 4525 | 4530 | 4545 | 4505 | 6194 |
| 509 | 20250512 | 105100 | 4096652429 | 4530 | 4505 | 4555 | 4495 | 18964 |
| 510 | 20250512 | 105000 | 4010579392 | 4505 | 4480 | 4505 | 4480 | 661 |
| 511 | 20250512 | 104900 | 4007601742 | 4500 | 4475 | 4500 | 4470 | 3738 |
| 512 | 20250512 | 104800 | 3990857492 | 4475 | 4485 | 4485 | 4475 | 4532 |
| 513 | 20250512 | 104700 | 3970555697 | 4480 | 4495 | 4495 | 4480 | 4740 |
| 514 | 20250512 | 104600 | 3949295007 | 4495 | 4495 | 4515 | 4495 | 60 |
| 515 | 20250512 | 104500 | 3949024987 | 4490 | 4497 | 4497 | 4490 | 142 |
| 516 | 20250512 | 104400 | 3948387057 | 4490 | 4505 | 4505 | 4490 | 2537 |
| 517 | 20250512 | 104300 | 3936978232 | 4505 | 4500 | 4505 | 4500 | 848 |
| 518 | 20250512 | 104200 | 3933159552 | 4500 | 4505 | 4510 | 4495 | 3602 |
| 519 | 20250512 | 104100 | 3916950255 | 4510 | 4510 | 4510 | 4510 | 104 |
| 520 | 20250512 | 104000 | 3916481215 | 4505 | 4505 | 4505 | 4505 | 42 |
| 521 | 20250512 | 103900 | 3916292005 | 4505 | 4505 | 4505 | 4505 | 21 |
| 522 | 20250512 | 103800 | 3916197400 | 4500 | 4510 | 4520 | 4500 | 2798 |
| 523 | 20250512 | 103700 | 3903556545 | 4495 | 4505 | 4505 | 4495 | 3300 |
| 524 | 20250512 | 103600 | 3888714785 | 4510 | 4515 | 4515 | 4510 | 270 |
| 525 | 20250512 | 103500 | 3887495765 | 4500 | 4500 | 4500 | 4500 | 118 |
| 526 | 20250512 | 103400 | 3886964765 | 4500 | 4500 | 4515 | 4500 | 733 |
| 527 | 20250512 | 103300 | 3883665200 | 4500 | 4510 | 4515 | 4500 | 1194 |
| 528 | 20250512 | 103200 | 3878282780 | 4510 | 4500 | 4510 | 4485 | 8581 |
| 529 | 20250512 | 103100 | 3839721730 | 4500 | 4495 | 4505 | 4495 | 972 |
| 530 | 20250512 | 103000 | 3835346475 | 4495 | 4495 | 4495 | 4495 | 655 |
| 531 | 20250512 | 102900 | 3832402250 | 4495 | 4500 | 4510 | 4495 | 4420 |
| 532 | 20250512 | 102800 | 3812530286 | 4500 | 4510 | 4510 | 4500 | 1515 |
| 533 | 20250512 | 102700 | 3805710231 | 4515 | 4515 | 4515 | 4515 | 6 |
| 534 | 20250512 | 102600 | 3805683141 | 4520 | 4505 | 4520 | 4505 | 879 |
| 535 | 20250512 | 102500 | 3801714961 | 4520 | 4505 | 4520 | 4500 | 2040 |
| 536 | 20250512 | 102400 | 3792519796 | 4505 | 4510 | 4530 | 4500 | 5712 |
| 537 | 20250512 | 102300 | 3766774406 | 4530 | 4520 | 4540 | 4510 | 2438 |
| 538 | 20250512 | 102200 | 3755755601 | 4510 | 4510 | 4520 | 4510 | 1697 |
| 539 | 20250512 | 102100 | 3748090311 | 4520 | 4540 | 4540 | 4505 | 3059 |
| 540 | 20250512 | 102000 | 3734279091 | 4520 | 4540 | 4540 | 4520 | 1229 |
| 541 | 20250512 | 101900 | 3728714306 | 4530 | 4530 | 4530 | 4530 | 50 |
| 542 | 20250512 | 101800 | 3728487806 | 4555 | 4560 | 4560 | 4530 | 2746 |
| 543 | 20250512 | 101700 | 3715981866 | 4560 | 4540 | 4565 | 4540 | 3544 |
| 544 | 20250512 | 101600 | 3699857676 | 4540 | 4550 | 4560 | 4525 | 4963 |
| 545 | 20250512 | 101500 | 3677281781 | 4550 | 4520 | 4555 | 4515 | 6838 |
| 546 | 20250512 | 101400 | 3646242551 | 4520 | 4500 | 4525 | 4500 | 867 |
| 547 | 20250512 | 101300 | 3642332326 | 4500 | 4505 | 4515 | 4495 | 1834 |
| 548 | 20250512 | 101200 | 3634077036 | 4505 | 4510 | 4515 | 4505 | 3114 |
| 549 | 20250512 | 101100 | 3620042211 | 4505 | 4505 | 4505 | 4505 | 212 |
| 550 | 20250512 | 101000 | 3619087151 | 4525 | 4520 | 4525 | 4520 | 110 |
| 551 | 20250512 | 100900 | 3618589516 | 4505 | 4500 | 4505 | 4495 | 6044 |
| 552 | 20250512 | 100800 | 3591373276 | 4500 | 4505 | 4515 | 4495 | 5919 |
| 553 | 20250512 | 100700 | 3564736311 | 4505 | 4515 | 4515 | 4505 | 4319 |
| 554 | 20250512 | 100600 | 3545264711 | 4515 | 4515 | 4520 | 4515 | 1817 |
| 555 | 20250512 | 100500 | 3537059136 | 4515 | 4520 | 4530 | 4515 | 5150 |
| 556 | 20250512 | 100400 | 3513786246 | 4520 | 4540 | 4540 | 4520 | 526 |
| 557 | 20250512 | 100300 | 3511404901 | 4530 | 4550 | 4555 | 4525 | 1898 |
| 558 | 20250512 | 100200 | 3502799056 | 4550 | 4550 | 4560 | 4545 | 4095 |
| 559 | 20250512 | 100100 | 3484160601 | 4550 | 4540 | 4550 | 4525 | 7528 |
| 560 | 20250512 | 100000 | 3450051606 | 4545 | 4565 | 4575 | 4545 | 7740 |
| 561 | 20250512 | 095900 | 3414739356 | 4580 | 4535 | 4585 | 4535 | 14430 |
| 562 | 20250512 | 095800 | 3348928491 | 4535 | 4530 | 4535 | 4525 | 734 |
| 563 | 20250512 | 095700 | 3345601651 | 4525 | 4525 | 4540 | 4525 | 1934 |
| 564 | 20250512 | 095600 | 3336850221 | 4530 | 4540 | 4545 | 4530 | 2320 |
| 565 | 20250512 | 095500 | 3326319706 | 4525 | 4505 | 4540 | 4495 | 3976 |
| 566 | 20250512 | 095400 | 3308378446 | 4515 | 4535 | 4535 | 4510 | 8768 |
| 567 | 20250512 | 095300 | 3268760996 | 4535 | 4545 | 4545 | 4530 | 1519 |
| 568 | 20250512 | 095200 | 3261871922 | 4530 | 4540 | 4560 | 4525 | 5851 |
| 569 | 20250512 | 095100 | 3235274057 | 4560 | 4545 | 4565 | 4525 | 5098 |
| 570 | 20250512 | 095000 | 3212084192 | 4545 | 4505 | 4545 | 4505 | 3791 |
| 571 | 20250512 | 094900 | 3194911937 | 4510 | 4520 | 4525 | 4505 | 4262 |
| 572 | 20250512 | 094800 | 3175688002 | 4515 | 4525 | 4525 | 4510 | 2066 |
| 573 | 20250512 | 094700 | 3166363727 | 4525 | 4510 | 4525 | 4510 | 2721 |
| 574 | 20250512 | 094600 | 3154073812 | 4510 | 4505 | 4510 | 4500 | 3460 |
| 575 | 20250512 | 094500 | 3138489017 | 4515 | 4520 | 4520 | 4495 | 5067 |
| 576 | 20250512 | 094400 | 3115677482 | 4515 | 4540 | 4540 | 4495 | 12206 |
| 577 | 20250512 | 094300 | 3060601097 | 4540 | 4540 | 4560 | 4530 | 8761 |
| 578 | 20250512 | 094200 | 3020829032 | 4535 | 4550 | 4555 | 4535 | 1786 |
| 579 | 20250512 | 094100 | 3012707767 | 4550 | 4530 | 4550 | 4525 | 4945 |
| 580 | 20250512 | 094000 | 2990299702 | 4535 | 4580 | 4585 | 4525 | 16837 |
| 581 | 20250512 | 093900 | 2913849512 | 4565 | 4575 | 4595 | 4565 | 12954 |
| 582 | 20250512 | 093800 | 2854561392 | 4595 | 4610 | 4610 | 4570 | 19306 |
| 583 | 20250512 | 093700 | 2765963657 | 4595 | 4600 | 4625 | 4590 | 20101 |
| 584 | 20250512 | 093600 | 2673428867 | 4600 | 4595 | 4620 | 4575 | 19580 |
| 585 | 20250512 | 093500 | 2583277982 | 4600 | 4590 | 4630 | 4590 | 25934 |
| 586 | 20250512 | 093400 | 2463676057 | 4605 | 4580 | 4620 | 4570 | 12654 |
| 587 | 20250512 | 093300 | 2405561407 | 4575 | 4570 | 4615 | 4570 | 37816 |
| 588 | 20250512 | 093200 | 2231736332 | 4595 | 4580 | 4595 | 4560 | 8803 |
| 589 | 20250512 | 093100 | 2191396907 | 4580 | 4565 | 4580 | 4535 | 10083 |
| 590 | 20250512 | 093000 | 2145456282 | 4550 | 4540 | 4565 | 4535 | 8580 |
| 591 | 20250512 | 092900 | 2106450852 | 4540 | 4540 | 4545 | 4530 | 7380 |
| 592 | 20250512 | 092800 | 2072964832 | 4545 | 4530 | 4545 | 4525 | 4113 |
| 593 | 20250512 | 092700 | 2054332977 | 4530 | 4550 | 4570 | 4515 | 14030 |
| 594 | 20250512 | 092600 | 1990732107 | 4560 | 4570 | 4575 | 4545 | 8787 |
| 595 | 20250512 | 092500 | 1950692267 | 4555 | 4580 | 4595 | 4550 | 24192 |
| 596 | 20250512 | 092400 | 1840086479 | 4590 | 4600 | 4610 | 4580 | 11332 |
| 597 | 20250512 | 092300 | 1787976299 | 4590 | 4570 | 4600 | 4555 | 28225 |
| 598 | 20250512 | 092200 | 1658742309 | 4580 | 4565 | 4610 | 4545 | 53909 |
| 599 | 20250512 | 092100 | 1411202329 | 4545 | 4510 | 4575 | 4495 | 18781 |
| 600 | 20250512 | 092000 | 1325910794 | 4510 | 4495 | 4530 | 4490 | 7276 |
| 601 | 20250512 | 091900 | 1293134989 | 4495 | 4510 | 4535 | 4485 | 8980 |
| 602 | 20250512 | 091800 | 1252715699 | 4500 | 4545 | 4560 | 4500 | 13113 |
| 603 | 20250512 | 091700 | 1193361174 | 4545 | 4530 | 4545 | 4525 | 4641 |
| 604 | 20250512 | 091600 | 1172317094 | 4530 | 4570 | 4570 | 4530 | 7475 |
| 605 | 20250512 | 091500 | 1138332884 | 4560 | 4505 | 4590 | 4505 | 40593 |
| 606 | 20250512 | 091400 | 953771434 | 4500 | 4507 | 4510 | 4495 | 3475 |
| 607 | 20250512 | 091300 | 938115004 | 4510 | 4480 | 4510 | 4480 | 6686 |
| 608 | 20250512 | 091200 | 908015679 | 4480 | 4495 | 4500 | 4480 | 9909 |
| 609 | 20250512 | 091100 | 863567709 | 4495 | 4485 | 4505 | 4485 | 6313 |
| 610 | 20250512 | 091000 | 835176369 | 4500 | 4510 | 4515 | 4485 | 16622 |
| 611 | 20250512 | 090900 | 760254484 | 4505 | 4485 | 4505 | 4485 | 3946 |
| 612 | 20250512 | 090800 | 742523739 | 4485 | 4490 | 4515 | 4475 | 30244 |
| 613 | 20250512 | 090700 | 606449879 | 4490 | 4500 | 4505 | 4470 | 17511 |
| 614 | 20250512 | 090600 | 527916714 | 4505 | 4480 | 4505 | 4455 | 21131 |
| 615 | 20250512 | 090500 | 433213322 | 4480 | 4410 | 4480 | 4390 | 23893 |
| 616 | 20250512 | 090400 | 327009515 | 4390 | 4365 | 4410 | 4360 | 11374 |
| 617 | 20250512 | 090300 | 277132960 | 4365 | 4400 | 4400 | 4335 | 11655 |
| 618 | 20250512 | 090200 | 226329445 | 4400 | 4420 | 4420 | 4390 | 4233 |
| 619 | 20250512 | 090100 | 207693710 | 4390 | 4400 | 4450 | 4390 | 14706 |
| 620 | 20250512 | 090000 | 142711480 | 4415 | 4380 | 4415 | 4350 | 31159 |