31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250514 | 192700 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 27051 |
| 3 | 20250514 | 192600 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 4 | 20250514 | 192500 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 5 | 20250514 | 192400 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 6 | 20250514 | 192300 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 7 | 20250514 | 192200 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 8 | 20250514 | 192100 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 9 | 20250514 | 192000 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 10 | 20250514 | 191900 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 11 | 20250514 | 191800 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 12 | 20250514 | 191700 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 13 | 20250514 | 191600 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 14 | 20250514 | 191500 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 15 | 20250514 | 191400 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 16 | 20250514 | 191300 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 17 | 20250514 | 191200 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 18 | 20250514 | 191100 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 19 | 20250514 | 191000 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 20 | 20250514 | 190900 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 21 | 20250514 | 190800 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 22 | 20250514 | 190700 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 23 | 20250514 | 190600 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 24 | 20250514 | 190500 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 25 | 20250514 | 190400 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 26 | 20250514 | 190300 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 27 | 20250514 | 190200 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 28 | 20250514 | 190100 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 29 | 20250514 | 190000 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 30 | 20250514 | 185900 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 31 | 20250514 | 185800 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 32 | 20250514 | 185700 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 27051 |
| 33 | 20250514 | 185600 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 34 | 20250514 | 185500 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 35 | 20250514 | 185400 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 36 | 20250514 | 185300 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 37 | 20250514 | 185200 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 38 | 20250514 | 185100 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 39 | 20250514 | 185000 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 40 | 20250514 | 184900 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 41 | 20250514 | 184800 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 42 | 20250514 | 184700 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 43 | 20250514 | 184600 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 44 | 20250514 | 184500 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 45 | 20250514 | 184400 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 46 | 20250514 | 184300 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 47 | 20250514 | 184200 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 48 | 20250514 | 184100 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 49 | 20250514 | 184000 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 50 | 20250514 | 183900 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 51 | 20250514 | 183800 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 52 | 20250514 | 183700 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 53 | 20250514 | 183600 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 54 | 20250514 | 183500 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 55 | 20250514 | 183400 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 56 | 20250514 | 183300 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 57 | 20250514 | 183200 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 58 | 20250514 | 183100 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 59 | 20250514 | 183000 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 60 | 20250514 | 182900 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 61 | 20250514 | 182800 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 62 | 20250514 | 182700 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 27051 |
| 63 | 20250514 | 182600 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 64 | 20250514 | 182500 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 65 | 20250514 | 182400 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 66 | 20250514 | 182300 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 67 | 20250514 | 182200 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 68 | 20250514 | 182100 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 69 | 20250514 | 182000 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 70 | 20250514 | 181900 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 71 | 20250514 | 181800 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 72 | 20250514 | 181700 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 73 | 20250514 | 181600 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 74 | 20250514 | 181500 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 75 | 20250514 | 181400 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 76 | 20250514 | 181300 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 77 | 20250514 | 181200 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 78 | 20250514 | 181100 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 79 | 20250514 | 181000 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 80 | 20250514 | 180900 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 81 | 20250514 | 180800 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 82 | 20250514 | 180700 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 83 | 20250514 | 180600 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 84 | 20250514 | 180500 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 85 | 20250514 | 180400 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 86 | 20250514 | 180300 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 87 | 20250514 | 180200 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 88 | 20250514 | 180100 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 89 | 20250514 | 180000 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 90 | 20250514 | 175900 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 91 | 20250514 | 175800 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 92 | 20250514 | 175700 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 27051 |
| 93 | 20250514 | 175600 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 94 | 20250514 | 175500 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 95 | 20250514 | 175400 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 96 | 20250514 | 175300 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 97 | 20250514 | 175200 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 98 | 20250514 | 175100 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 99 | 20250514 | 175000 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 100 | 20250514 | 174900 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 101 | 20250514 | 174800 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 102 | 20250514 | 174700 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 103 | 20250514 | 174600 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 104 | 20250514 | 174500 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 105 | 20250514 | 174400 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 106 | 20250514 | 174300 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 107 | 20250514 | 174200 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 108 | 20250514 | 174100 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 109 | 20250514 | 174000 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 110 | 20250514 | 173900 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 111 | 20250514 | 173800 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 112 | 20250514 | 173700 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 113 | 20250514 | 173600 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 114 | 20250514 | 173500 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 115 | 20250514 | 173400 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 116 | 20250514 | 173300 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 117 | 20250514 | 173200 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 118 | 20250514 | 173100 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 119 | 20250514 | 173000 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 120 | 20250514 | 172900 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 121 | 20250514 | 172800 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 122 | 20250514 | 172700 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 27051 |
| 123 | 20250514 | 172600 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 124 | 20250514 | 172500 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 125 | 20250514 | 172400 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 126 | 20250514 | 172300 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 127 | 20250514 | 172200 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 128 | 20250514 | 172100 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 129 | 20250514 | 172000 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 130 | 20250514 | 171900 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 131 | 20250514 | 171800 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 132 | 20250514 | 171700 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 133 | 20250514 | 171600 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 134 | 20250514 | 171500 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 135 | 20250514 | 171400 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 136 | 20250514 | 171300 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 137 | 20250514 | 171200 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 138 | 20250514 | 171100 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 139 | 20250514 | 171000 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 140 | 20250514 | 170900 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 141 | 20250514 | 170800 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 142 | 20250514 | 170700 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 143 | 20250514 | 170600 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 144 | 20250514 | 170500 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 145 | 20250514 | 170400 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 146 | 20250514 | 170300 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 147 | 20250514 | 170200 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 148 | 20250514 | 170100 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 149 | 20250514 | 170000 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 150 | 20250514 | 165900 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 151 | 20250514 | 165800 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 152 | 20250514 | 165700 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 27051 |
| 153 | 20250514 | 165600 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 154 | 20250514 | 165500 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 155 | 20250514 | 165400 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 156 | 20250514 | 165300 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 157 | 20250514 | 165200 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 158 | 20250514 | 165100 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 159 | 20250514 | 165000 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 160 | 20250514 | 164900 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 161 | 20250514 | 164800 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 162 | 20250514 | 164700 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 163 | 20250514 | 164600 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 164 | 20250514 | 164500 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 165 | 20250514 | 164400 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 166 | 20250514 | 164300 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 167 | 20250514 | 164200 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 168 | 20250514 | 164100 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 169 | 20250514 | 164000 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 170 | 20250514 | 163900 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 171 | 20250514 | 163800 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 172 | 20250514 | 163700 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 173 | 20250514 | 163600 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 174 | 20250514 | 163500 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 175 | 20250514 | 163400 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 176 | 20250514 | 163300 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 177 | 20250514 | 163200 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 178 | 20250514 | 163100 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 179 | 20250514 | 163000 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 180 | 20250514 | 162900 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 181 | 20250514 | 162800 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 182 | 20250514 | 162700 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 27051 |
| 183 | 20250514 | 162600 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 184 | 20250514 | 162500 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 185 | 20250514 | 162400 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 186 | 20250514 | 162300 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 187 | 20250514 | 162200 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 188 | 20250514 | 162100 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 189 | 20250514 | 162000 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 190 | 20250514 | 161900 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 191 | 20250514 | 161800 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 192 | 20250514 | 161700 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 193 | 20250514 | 161600 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 194 | 20250514 | 161500 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 195 | 20250514 | 161400 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 196 | 20250514 | 161300 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 197 | 20250514 | 161200 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 198 | 20250514 | 161100 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 199 | 20250514 | 161000 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 200 | 20250514 | 160900 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 201 | 20250514 | 160800 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 202 | 20250514 | 160700 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 203 | 20250514 | 160600 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 204 | 20250514 | 160500 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 205 | 20250514 | 160400 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 206 | 20250514 | 160300 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 207 | 20250514 | 160200 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 208 | 20250514 | 160100 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 209 | 20250514 | 160000 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 210 | 20250514 | 155900 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 211 | 20250514 | 155800 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 212 | 20250514 | 155700 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 27051 |
| 213 | 20250514 | 155600 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 214 | 20250514 | 155500 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 215 | 20250514 | 155400 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 216 | 20250514 | 155300 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 217 | 20250514 | 155200 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 218 | 20250514 | 155100 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 219 | 20250514 | 155000 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 220 | 20250514 | 154900 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 221 | 20250514 | 154800 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 222 | 20250514 | 154700 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 223 | 20250514 | 154600 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 224 | 20250514 | 154500 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 225 | 20250514 | 154400 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 226 | 20250514 | 154300 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 227 | 20250514 | 154200 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 228 | 20250514 | 154100 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 229 | 20250514 | 154000 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 230 | 20250514 | 153900 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 231 | 20250514 | 153800 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 232 | 20250514 | 153700 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 233 | 20250514 | 153600 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 234 | 20250514 | 153500 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 235 | 20250514 | 153400 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 236 | 20250514 | 153300 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 237 | 20250514 | 153200 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 238 | 20250514 | 153100 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 0 |
| 239 | 20250514 | 153000 | 1585462303 | 1515 | 1515 | 1515 | 1515 | 27051 |
| 240 | 20250514 | 152900 | 1544480038 | 1515 | 1515 | 1515 | 1515 | 0 |
| 241 | 20250514 | 152800 | 1544480038 | 1515 | 1515 | 1515 | 1515 | 0 |
| 242 | 20250514 | 152700 | 1544480038 | 1515 | 1515 | 1515 | 1515 | 0 |
| 243 | 20250514 | 152600 | 1544480038 | 1515 | 1515 | 1515 | 1515 | 0 |
| 244 | 20250514 | 152500 | 1544480038 | 1515 | 1515 | 1515 | 1515 | 0 |
| 245 | 20250514 | 152400 | 1544480038 | 1515 | 1515 | 1515 | 1515 | 0 |
| 246 | 20250514 | 152300 | 1544480038 | 1515 | 1515 | 1515 | 1515 | 0 |
| 247 | 20250514 | 152200 | 1544480038 | 1515 | 1515 | 1515 | 1515 | 0 |
| 248 | 20250514 | 152100 | 1544480038 | 1515 | 1515 | 1515 | 1515 | 0 |
| 249 | 20250514 | 152000 | 1544480038 | 1515 | 1515 | 1515 | 1515 | 0 |
| 250 | 20250514 | 151900 | 1544480038 | 1515 | 1511 | 1515 | 1510 | 5456 |
| 251 | 20250514 | 151800 | 1536230001 | 1515 | 1512 | 1515 | 1510 | 5969 |
| 252 | 20250514 | 151700 | 1527207975 | 1512 | 1514 | 1515 | 1512 | 9274 |
| 253 | 20250514 | 151600 | 1513173013 | 1514 | 1511 | 1514 | 1510 | 2184 |
| 254 | 20250514 | 151500 | 1509872434 | 1512 | 1514 | 1514 | 1511 | 2863 |
| 255 | 20250514 | 151400 | 1505540337 | 1514 | 1512 | 1514 | 1512 | 5400 |
| 256 | 20250514 | 151300 | 1497374266 | 1511 | 1509 | 1511 | 1509 | 1811 |
| 257 | 20250514 | 151200 | 1494639137 | 1509 | 1509 | 1509 | 1509 | 1066 |
| 258 | 20250514 | 151100 | 1493030543 | 1509 | 1509 | 1509 | 1509 | 6 |
| 259 | 20250514 | 151000 | 1493021489 | 1509 | 1508 | 1509 | 1508 | 818 |
| 260 | 20250514 | 150900 | 1491787227 | 1509 | 1507 | 1509 | 1504 | 800 |
| 261 | 20250514 | 150800 | 1490582532 | 1507 | 1508 | 1508 | 1503 | 952 |
| 262 | 20250514 | 150700 | 1489148929 | 1503 | 1508 | 1508 | 1503 | 2812 |
| 263 | 20250514 | 150600 | 1484914298 | 1508 | 1508 | 1508 | 1508 | 0 |
| 264 | 20250514 | 150500 | 1484914298 | 1508 | 1508 | 1512 | 1508 | 3103 |
| 265 | 20250514 | 150400 | 1480231697 | 1511 | 1510 | 1511 | 1509 | 2991 |
| 266 | 20250514 | 150300 | 1475717572 | 1510 | 1507 | 1510 | 1507 | 446 |
| 267 | 20250514 | 150200 | 1475044508 | 1507 | 1507 | 1507 | 1507 | 253 |
| 268 | 20250514 | 150100 | 1474663237 | 1507 | 1507 | 1507 | 1507 | 10 |
| 269 | 20250514 | 150000 | 1474648167 | 1506 | 1506 | 1506 | 1506 | 100 |
| 270 | 20250514 | 145900 | 1474497567 | 1512 | 1506 | 1512 | 1506 | 571 |
| 271 | 20250514 | 145800 | 1473634875 | 1512 | 1511 | 1512 | 1511 | 477 |
| 272 | 20250514 | 145700 | 1472913751 | 1513 | 1514 | 1514 | 1513 | 552 |
| 273 | 20250514 | 145600 | 1472078333 | 1514 | 1506 | 1514 | 1506 | 3452 |
| 274 | 20250514 | 145500 | 1466858509 | 1514 | 1506 | 1514 | 1506 | 6230 |
| 275 | 20250514 | 145400 | 1457438403 | 1506 | 1509 | 1509 | 1506 | 366 |
| 276 | 20250514 | 145300 | 1456887009 | 1509 | 1507 | 1509 | 1503 | 4158 |
| 277 | 20250514 | 145200 | 1450620204 | 1506 | 1507 | 1507 | 1506 | 1804 |
| 278 | 20250514 | 145100 | 1447902086 | 1507 | 1502 | 1507 | 1502 | 1522 |
| 279 | 20250514 | 145000 | 1445611495 | 1497 | 1500 | 1502 | 1497 | 933 |
| 280 | 20250514 | 144900 | 1444212333 | 1501 | 1500 | 1501 | 1500 | 15 |
| 281 | 20250514 | 144800 | 1444189832 | 1499 | 1499 | 1499 | 1499 | 415 |
| 282 | 20250514 | 144700 | 1443567747 | 1498 | 1500 | 1500 | 1498 | 868 |
| 283 | 20250514 | 144600 | 1442266383 | 1500 | 1501 | 1501 | 1500 | 1268 |
| 284 | 20250514 | 144500 | 1440363783 | 1502 | 1502 | 1506 | 1502 | 1341 |
| 285 | 20250514 | 144400 | 1438347617 | 1502 | 1502 | 1502 | 1502 | 1000 |
| 286 | 20250514 | 144300 | 1436845617 | 1502 | 1503 | 1503 | 1502 | 308 |
| 287 | 20250514 | 144200 | 1436382831 | 1509 | 1509 | 1510 | 1509 | 570 |
| 288 | 20250514 | 144100 | 1435522682 | 1509 | 1503 | 1509 | 1503 | 1108 |
| 289 | 20250514 | 144000 | 1433854907 | 1503 | 1502 | 1503 | 1502 | 1055 |
| 290 | 20250514 | 143900 | 1432269281 | 1503 | 1501 | 1504 | 1501 | 1754 |
| 291 | 20250514 | 143800 | 1429632656 | 1501 | 1509 | 1509 | 1501 | 730 |
| 292 | 20250514 | 143700 | 1428534746 | 1500 | 1502 | 1510 | 1497 | 11002 |
| 293 | 20250514 | 143600 | 1411969266 | 1503 | 1503 | 1504 | 1487 | 5476 |
| 294 | 20250514 | 143500 | 1403746927 | 1499 | 1503 | 1503 | 1498 | 797 |
| 295 | 20250514 | 143400 | 1402552224 | 1504 | 1488 | 1504 | 1488 | 30804 |
| 296 | 20250514 | 143300 | 1356499890 | 1488 | 1480 | 1488 | 1480 | 2 |
| 297 | 20250514 | 143200 | 1356496922 | 1489 | 1489 | 1489 | 1489 | 0 |
| 298 | 20250514 | 143100 | 1356496922 | 1489 | 1489 | 1489 | 1489 | 1242 |
| 299 | 20250514 | 143000 | 1354647584 | 1489 | 1489 | 1489 | 1489 | 1001 |
| 300 | 20250514 | 142900 | 1353157095 | 1489 | 1489 | 1489 | 1489 | 3891 |
| 301 | 20250514 | 142800 | 1347363396 | 1475 | 1489 | 1489 | 1475 | 6752 |
| 302 | 20250514 | 142700 | 1337373630 | 1483 | 1483 | 1483 | 1483 | 0 |
| 303 | 20250514 | 142600 | 1337373630 | 1483 | 1484 | 1484 | 1483 | 115 |
| 304 | 20250514 | 142500 | 1337203084 | 1489 | 1489 | 1489 | 1489 | 0 |
| 305 | 20250514 | 142400 | 1337203084 | 1489 | 1488 | 1489 | 1488 | 510 |
| 306 | 20250514 | 142300 | 1336443695 | 1489 | 1489 | 1489 | 1489 | 0 |
| 307 | 20250514 | 142200 | 1336443695 | 1489 | 1489 | 1489 | 1489 | 400 |
| 308 | 20250514 | 142100 | 1335848095 | 1489 | 1488 | 1489 | 1488 | 100 |
| 309 | 20250514 | 142000 | 1335699234 | 1483 | 1489 | 1490 | 1483 | 3048 |
| 310 | 20250514 | 141900 | 1331169936 | 1489 | 1489 | 1490 | 1489 | 353 |
| 311 | 20250514 | 141800 | 1330644296 | 1489 | 1489 | 1490 | 1489 | 2154 |
| 312 | 20250514 | 141700 | 1327435758 | 1485 | 1485 | 1485 | 1485 | 2000 |
| 313 | 20250514 | 141600 | 1324465758 | 1485 | 1483 | 1485 | 1483 | 2179 |
| 314 | 20250514 | 141500 | 1321232632 | 1482 | 1482 | 1482 | 1482 | 200 |
| 315 | 20250514 | 141400 | 1320936232 | 1483 | 1483 | 1483 | 1483 | 40 |
| 316 | 20250514 | 141300 | 1320876912 | 1480 | 1473 | 1480 | 1473 | 2619 |
| 317 | 20250514 | 141200 | 1317008913 | 1473 | 1474 | 1474 | 1473 | 492 |
| 318 | 20250514 | 141100 | 1316283805 | 1474 | 1474 | 1474 | 1474 | 1 |
| 319 | 20250514 | 141000 | 1316282331 | 1474 | 1474 | 1474 | 1474 | 0 |
| 320 | 20250514 | 140900 | 1316282331 | 1474 | 1473 | 1474 | 1473 | 805 |
| 321 | 20250514 | 140800 | 1315096364 | 1472 | 1468 | 1472 | 1468 | 202 |
| 322 | 20250514 | 140700 | 1314799428 | 1468 | 1470 | 1472 | 1468 | 101 |
| 323 | 20250514 | 140600 | 1314650838 | 1468 | 1468 | 1472 | 1468 | 1186 |
| 324 | 20250514 | 140500 | 1312908795 | 1465 | 1465 | 1465 | 1465 | 0 |
| 325 | 20250514 | 140400 | 1312908795 | 1465 | 1465 | 1465 | 1465 | 0 |
| 326 | 20250514 | 140300 | 1312908795 | 1465 | 1465 | 1465 | 1465 | 0 |
| 327 | 20250514 | 140200 | 1312908795 | 1465 | 1470 | 1470 | 1465 | 8040 |
| 328 | 20250514 | 140100 | 1301119972 | 1470 | 1479 | 1480 | 1470 | 1429 |
| 329 | 20250514 | 140000 | 1299006110 | 1480 | 1480 | 1480 | 1480 | 0 |
| 330 | 20250514 | 135900 | 1299006110 | 1480 | 1472 | 1480 | 1466 | 2000 |
| 331 | 20250514 | 135800 | 1296057792 | 1467 | 1472 | 1472 | 1467 | 1979 |
| 332 | 20250514 | 135700 | 1293149905 | 1470 | 1470 | 1470 | 1470 | 0 |
| 333 | 20250514 | 135600 | 1293149905 | 1470 | 1470 | 1470 | 1470 | 100 |
| 334 | 20250514 | 135500 | 1293002905 | 1470 | 1474 | 1475 | 1470 | 3081 |
| 335 | 20250514 | 135400 | 1288466439 | 1470 | 1472 | 1472 | 1470 | 5000 |
| 336 | 20250514 | 135300 | 1281114106 | 1477 | 1474 | 1477 | 1473 | 1448 |
| 337 | 20250514 | 135200 | 1278977369 | 1474 | 1474 | 1474 | 1474 | 19 |
| 338 | 20250514 | 135100 | 1278949363 | 1475 | 1475 | 1475 | 1475 | 55 |
| 339 | 20250514 | 135000 | 1278868238 | 1475 | 1475 | 1476 | 1475 | 738 |
| 340 | 20250514 | 134900 | 1277779678 | 1476 | 1477 | 1477 | 1476 | 1017 |
| 341 | 20250514 | 134800 | 1276278419 | 1477 | 1478 | 1478 | 1477 | 301 |
| 342 | 20250514 | 134700 | 1275833542 | 1479 | 1479 | 1479 | 1479 | 498 |
| 343 | 20250514 | 134600 | 1275097000 | 1480 | 1480 | 1480 | 1480 | 0 |
| 344 | 20250514 | 134500 | 1275097000 | 1480 | 1479 | 1480 | 1479 | 146 |
| 345 | 20250514 | 134400 | 1274880979 | 1477 | 1477 | 1477 | 1477 | 633 |
| 346 | 20250514 | 134300 | 1273946038 | 1476 | 1476 | 1476 | 1476 | 0 |
| 347 | 20250514 | 134200 | 1273946038 | 1476 | 1474 | 1476 | 1474 | 501 |
| 348 | 20250514 | 134100 | 1273206564 | 1483 | 1482 | 1483 | 1482 | 300 |
| 349 | 20250514 | 134000 | 1272761892 | 1473 | 1481 | 1481 | 1473 | 1518 |
| 350 | 20250514 | 133900 | 1270520484 | 1481 | 1481 | 1481 | 1481 | 400 |
| 351 | 20250514 | 133800 | 1269928084 | 1484 | 1473 | 1484 | 1473 | 1400 |
| 352 | 20250514 | 133700 | 1267858174 | 1473 | 1481 | 1482 | 1473 | 1085 |
| 353 | 20250514 | 133600 | 1266251010 | 1482 | 1479 | 1482 | 1471 | 1842 |
| 354 | 20250514 | 133500 | 1263526215 | 1471 | 1471 | 1471 | 1471 | 0 |
| 355 | 20250514 | 133400 | 1263526215 | 1471 | 1471 | 1471 | 1471 | 0 |
| 356 | 20250514 | 133300 | 1263526215 | 1471 | 1472 | 1472 | 1471 | 310 |
| 357 | 20250514 | 133200 | 1263070116 | 1470 | 1477 | 1477 | 1470 | 550 |
| 358 | 20250514 | 133100 | 1262259831 | 1484 | 1484 | 1484 | 1484 | 0 |
| 359 | 20250514 | 133000 | 1262259831 | 1484 | 1484 | 1484 | 1484 | 700 |
| 360 | 20250514 | 132900 | 1261221031 | 1475 | 1479 | 1483 | 1475 | 711 |
| 361 | 20250514 | 132800 | 1260169515 | 1477 | 1475 | 1477 | 1475 | 969 |
| 362 | 20250514 | 132700 | 1258740194 | 1482 | 1484 | 1484 | 1482 | 116 |
| 363 | 20250514 | 132600 | 1258568068 | 1484 | 1484 | 1484 | 1484 | 0 |
| 364 | 20250514 | 132500 | 1258568068 | 1484 | 1484 | 1484 | 1484 | 500 |
| 365 | 20250514 | 132400 | 1257826068 | 1485 | 1485 | 1485 | 1485 | 39 |
| 366 | 20250514 | 132300 | 1257768153 | 1485 | 1484 | 1485 | 1470 | 1761 |
| 367 | 20250514 | 132200 | 1255155124 | 1484 | 1478 | 1484 | 1478 | 500 |
| 368 | 20250514 | 132100 | 1254414606 | 1479 | 1479 | 1479 | 1479 | 400 |
| 369 | 20250514 | 132000 | 1253823006 | 1478 | 1477 | 1478 | 1477 | 1470 |
| 370 | 20250514 | 131900 | 1251650524 | 1468 | 1477 | 1477 | 1468 | 185 |
| 371 | 20250514 | 131800 | 1251378124 | 1477 | 1477 | 1477 | 1477 | 982 |
| 372 | 20250514 | 131700 | 1249927710 | 1478 | 1478 | 1478 | 1478 | 7 |
| 373 | 20250514 | 131600 | 1249917364 | 1477 | 1477 | 1477 | 1477 | 0 |
| 374 | 20250514 | 131500 | 1249917364 | 1477 | 1477 | 1477 | 1477 | 0 |
| 375 | 20250514 | 131400 | 1249917364 | 1477 | 1478 | 1478 | 1477 | 15 |
| 376 | 20250514 | 131300 | 1249895208 | 1478 | 1480 | 1480 | 1478 | 31 |
| 377 | 20250514 | 131200 | 1249849330 | 1480 | 1481 | 1481 | 1480 | 1663 |
| 378 | 20250514 | 131100 | 1247387583 | 1481 | 1481 | 1481 | 1481 | 0 |
| 379 | 20250514 | 131000 | 1247387583 | 1481 | 1481 | 1481 | 1481 | 4 |
| 380 | 20250514 | 130900 | 1247381659 | 1481 | 1481 | 1481 | 1481 | 0 |
| 381 | 20250514 | 130800 | 1247381659 | 1481 | 1480 | 1481 | 1480 | 140 |
| 382 | 20250514 | 130700 | 1247174326 | 1480 | 1480 | 1480 | 1480 | 47 |
| 383 | 20250514 | 130600 | 1247104766 | 1480 | 1476 | 1480 | 1476 | 100 |
| 384 | 20250514 | 130500 | 1246957074 | 1475 | 1474 | 1475 | 1474 | 119 |
| 385 | 20250514 | 130400 | 1246781572 | 1475 | 1469 | 1475 | 1469 | 98 |
| 386 | 20250514 | 130300 | 1246637028 | 1468 | 1468 | 1468 | 1468 | 273 |
| 387 | 20250514 | 130200 | 1246236264 | 1468 | 1470 | 1470 | 1468 | 68 |
| 388 | 20250514 | 130100 | 1246136390 | 1468 | 1468 | 1468 | 1468 | 0 |
| 389 | 20250514 | 130000 | 1246136390 | 1468 | 1468 | 1468 | 1468 | 0 |
| 390 | 20250514 | 125900 | 1246136390 | 1468 | 1470 | 1470 | 1468 | 200 |
| 391 | 20250514 | 125800 | 1245842597 | 1477 | 1474 | 1477 | 1470 | 644 |
| 392 | 20250514 | 125700 | 1244895319 | 1470 | 1470 | 1470 | 1470 | 80 |
| 393 | 20250514 | 125600 | 1244777719 | 1470 | 1470 | 1470 | 1470 | 100 |
| 394 | 20250514 | 125500 | 1244630719 | 1470 | 1475 | 1475 | 1470 | 850 |
| 395 | 20250514 | 125400 | 1243377300 | 1475 | 1476 | 1476 | 1475 | 680 |
| 396 | 20250514 | 125300 | 1242373944 | 1476 | 1476 | 1476 | 1476 | 0 |
| 397 | 20250514 | 125200 | 1242373944 | 1476 | 1476 | 1476 | 1476 | 0 |
| 398 | 20250514 | 125100 | 1242373944 | 1476 | 1476 | 1476 | 1476 | 0 |
| 399 | 20250514 | 125000 | 1242373944 | 1476 | 1480 | 1480 | 1476 | 675 |
| 400 | 20250514 | 124900 | 1241375644 | 1480 | 1480 | 1480 | 1480 | 100 |
| 401 | 20250514 | 124800 | 1241227644 | 1480 | 1480 | 1480 | 1480 | 590 |
| 402 | 20250514 | 124700 | 1240354444 | 1480 | 1480 | 1480 | 1480 | 0 |
| 403 | 20250514 | 124600 | 1240354444 | 1480 | 1480 | 1482 | 1480 | 5118 |
| 404 | 20250514 | 124500 | 1232774695 | 1472 | 1472 | 1472 | 1472 | 0 |
| 405 | 20250514 | 124400 | 1232774695 | 1472 | 1472 | 1472 | 1472 | 0 |
| 406 | 20250514 | 124300 | 1232774695 | 1472 | 1483 | 1483 | 1471 | 299 |
| 407 | 20250514 | 124200 | 1232334646 | 1475 | 1475 | 1475 | 1475 | 100 |
| 408 | 20250514 | 124100 | 1232187146 | 1475 | 1475 | 1475 | 1475 | 0 |
| 409 | 20250514 | 124000 | 1232187146 | 1475 | 1475 | 1475 | 1475 | 1 |
| 410 | 20250514 | 123900 | 1232185671 | 1474 | 1474 | 1474 | 1474 | 0 |
| 411 | 20250514 | 123800 | 1232185671 | 1474 | 1474 | 1474 | 1474 | 151 |
| 412 | 20250514 | 123700 | 1231963097 | 1474 | 1474 | 1474 | 1474 | 1 |
| 413 | 20250514 | 123600 | 1231961623 | 1468 | 1481 | 1488 | 1468 | 2863 |
| 414 | 20250514 | 123500 | 1227712524 | 1481 | 1480 | 1481 | 1480 | 320 |
| 415 | 20250514 | 123400 | 1227238904 | 1488 | 1488 | 1488 | 1488 | 3000 |
| 416 | 20250514 | 123300 | 1222774904 | 1488 | 1488 | 1488 | 1488 | 3 |
| 417 | 20250514 | 123200 | 1222770440 | 1487 | 1477 | 1490 | 1477 | 3277 |
| 418 | 20250514 | 123100 | 1217892567 | 1475 | 1475 | 1475 | 1475 | 300 |
| 419 | 20250514 | 123000 | 1217450067 | 1475 | 1469 | 1475 | 1469 | 4020 |
| 420 | 20250514 | 122900 | 1211528669 | 1469 | 1469 | 1469 | 1469 | 899 |
| 421 | 20250514 | 122800 | 1210208038 | 1469 | 1469 | 1469 | 1469 | 101 |
| 422 | 20250514 | 122700 | 1210059669 | 1469 | 1469 | 1469 | 1469 | 292 |
| 423 | 20250514 | 122600 | 1209630721 | 1468 | 1471 | 1471 | 1468 | 2276 |
| 424 | 20250514 | 122500 | 1206285318 | 1470 | 1470 | 1470 | 1470 | 174 |
| 425 | 20250514 | 122400 | 1206029538 | 1471 | 1476 | 1476 | 1471 | 3672 |
| 426 | 20250514 | 122300 | 1200622168 | 1476 | 1477 | 1477 | 1476 | 506 |
| 427 | 20250514 | 122200 | 1199875306 | 1476 | 1476 | 1476 | 1476 | 116 |
| 428 | 20250514 | 122100 | 1199704090 | 1476 | 1476 | 1476 | 1476 | 0 |
| 429 | 20250514 | 122000 | 1199704090 | 1476 | 1476 | 1476 | 1476 | 116 |
| 430 | 20250514 | 121900 | 1199532874 | 1476 | 1476 | 1476 | 1476 | 30 |
| 431 | 20250514 | 121800 | 1199488594 | 1475 | 1475 | 1475 | 1475 | 300 |
| 432 | 20250514 | 121700 | 1199046094 | 1475 | 1475 | 1475 | 1475 | 400 |
| 433 | 20250514 | 121600 | 1198456094 | 1475 | 1475 | 1476 | 1475 | 320 |
| 434 | 20250514 | 121500 | 1197984093 | 1475 | 1479 | 1479 | 1475 | 133 |
| 435 | 20250514 | 121400 | 1197787741 | 1479 | 1480 | 1480 | 1479 | 730 |
| 436 | 20250514 | 121300 | 1196707411 | 1480 | 1480 | 1480 | 1480 | 0 |
| 437 | 20250514 | 121200 | 1196707411 | 1480 | 1489 | 1489 | 1480 | 1100 |
| 438 | 20250514 | 121100 | 1195078511 | 1480 | 1490 | 1490 | 1480 | 304 |
| 439 | 20250514 | 121000 | 1194628581 | 1480 | 1480 | 1480 | 1480 | 3379 |
| 440 | 20250514 | 120900 | 1189627661 | 1490 | 1490 | 1490 | 1490 | 220 |
| 441 | 20250514 | 120800 | 1189299861 | 1491 | 1490 | 1492 | 1476 | 3345 |
| 442 | 20250514 | 120700 | 1184321958 | 1490 | 1489 | 1490 | 1489 | 630 |
| 443 | 20250514 | 120600 | 1183383421 | 1490 | 1490 | 1490 | 1490 | 0 |
| 444 | 20250514 | 120500 | 1183383421 | 1490 | 1488 | 1492 | 1488 | 1002 |
| 445 | 20250514 | 120400 | 1181889494 | 1491 | 1477 | 1491 | 1476 | 3918 |
| 446 | 20250514 | 120300 | 1176087437 | 1478 | 1480 | 1480 | 1477 | 2582 |
| 447 | 20250514 | 120200 | 1172272101 | 1488 | 1488 | 1488 | 1488 | 0 |
| 448 | 20250514 | 120100 | 1172272101 | 1488 | 1488 | 1488 | 1488 | 11 |
| 449 | 20250514 | 120000 | 1172255733 | 1479 | 1485 | 1485 | 1479 | 3736 |
| 450 | 20250514 | 115900 | 1166723051 | 1493 | 1493 | 1493 | 1493 | 0 |
| 451 | 20250514 | 115800 | 1166723051 | 1493 | 1485 | 1493 | 1485 | 579 |
| 452 | 20250514 | 115700 | 1165863156 | 1485 | 1493 | 1493 | 1485 | 294 |
| 453 | 20250514 | 115600 | 1165424222 | 1493 | 1484 | 1493 | 1484 | 1168 |
| 454 | 20250514 | 115500 | 1163690566 | 1484 | 1485 | 1485 | 1484 | 2535 |
| 455 | 20250514 | 115400 | 1159927132 | 1494 | 1493 | 1494 | 1493 | 1323 |
| 456 | 20250514 | 115300 | 1157950892 | 1493 | 1490 | 1494 | 1490 | 2852 |
| 457 | 20250514 | 115200 | 1153694639 | 1490 | 1483 | 1491 | 1483 | 2566 |
| 458 | 20250514 | 115100 | 1149876370 | 1480 | 1482 | 1482 | 1480 | 2479 |
| 459 | 20250514 | 115000 | 1146204420 | 1485 | 1485 | 1485 | 1485 | 1000 |
| 460 | 20250514 | 114900 | 1144719420 | 1490 | 1484 | 1491 | 1482 | 3833 |
| 461 | 20250514 | 114800 | 1139024245 | 1484 | 1484 | 1484 | 1484 | 0 |
| 462 | 20250514 | 114700 | 1139024245 | 1484 | 1490 | 1490 | 1484 | 501 |
| 463 | 20250514 | 114600 | 1138277761 | 1490 | 1490 | 1490 | 1490 | 1213 |
| 464 | 20250514 | 114500 | 1136470391 | 1494 | 1484 | 1494 | 1482 | 1538 |
| 465 | 20250514 | 114400 | 1134180244 | 1493 | 1483 | 1493 | 1480 | 5494 |
| 466 | 20250514 | 114300 | 1126018250 | 1488 | 1488 | 1488 | 1488 | 0 |
| 467 | 20250514 | 114200 | 1126018250 | 1488 | 1488 | 1488 | 1488 | 671 |
| 468 | 20250514 | 114100 | 1125019802 | 1481 | 1483 | 1488 | 1481 | 2808 |
| 469 | 20250514 | 114000 | 1120856293 | 1489 | 1489 | 1489 | 1489 | 0 |
| 470 | 20250514 | 113900 | 1120856293 | 1489 | 1489 | 1489 | 1489 | 12 |
| 471 | 20250514 | 113800 | 1120838425 | 1489 | 1489 | 1489 | 1489 | 3 |
| 472 | 20250514 | 113700 | 1120833958 | 1489 | 1489 | 1489 | 1489 | 958 |
| 473 | 20250514 | 113600 | 1119407496 | 1489 | 1488 | 1489 | 1488 | 1996 |
| 474 | 20250514 | 113500 | 1116436560 | 1486 | 1487 | 1488 | 1486 | 1210 |
| 475 | 20250514 | 113400 | 1114637397 | 1487 | 1486 | 1487 | 1486 | 2717 |
| 476 | 20250514 | 113300 | 1110598195 | 1486 | 1486 | 1486 | 1486 | 793 |
| 477 | 20250514 | 113200 | 1109419797 | 1486 | 1486 | 1486 | 1486 | 1072 |
| 478 | 20250514 | 113100 | 1107826805 | 1486 | 1480 | 1486 | 1480 | 303 |
| 479 | 20250514 | 113000 | 1107378347 | 1486 | 1486 | 1487 | 1486 | 1008 |
| 480 | 20250514 | 112900 | 1105879976 | 1487 | 1487 | 1487 | 1487 | 20 |
| 481 | 20250514 | 112800 | 1105850236 | 1480 | 1487 | 1487 | 1478 | 1025 |
| 482 | 20250514 | 112700 | 1104331840 | 1487 | 1480 | 1487 | 1480 | 638 |
| 483 | 20250514 | 112600 | 1103385219 | 1485 | 1485 | 1485 | 1485 | 1030 |
| 484 | 20250514 | 112500 | 1101855669 | 1485 | 1485 | 1485 | 1485 | 445 |
| 485 | 20250514 | 112400 | 1101194844 | 1485 | 1485 | 1485 | 1485 | 2000 |
| 486 | 20250514 | 112300 | 1098224844 | 1485 | 1485 | 1485 | 1485 | 1001 |
| 487 | 20250514 | 112200 | 1096738359 | 1485 | 1485 | 1485 | 1484 | 3856 |
| 488 | 20250514 | 112100 | 1091014384 | 1485 | 1482 | 1485 | 1482 | 2103 |
| 489 | 20250514 | 112000 | 1087892671 | 1484 | 1470 | 1484 | 1470 | 2294 |
| 490 | 20250514 | 111900 | 1084509260 | 1470 | 1475 | 1475 | 1470 | 979 |
| 491 | 20250514 | 111800 | 1083067748 | 1476 | 1473 | 1485 | 1473 | 3738 |
| 492 | 20250514 | 111700 | 1077549832 | 1473 | 1482 | 1486 | 1473 | 2824 |
| 493 | 20250514 | 111600 | 1073378932 | 1482 | 1472 | 1482 | 1472 | 7909 |
| 494 | 20250514 | 111500 | 1061692319 | 1470 | 1466 | 1470 | 1465 | 9049 |
| 495 | 20250514 | 111400 | 1048398789 | 1468 | 1468 | 1468 | 1468 | 1594 |
| 496 | 20250514 | 111300 | 1046058797 | 1468 | 1475 | 1475 | 1468 | 506 |
| 497 | 20250514 | 111200 | 1045315563 | 1475 | 1477 | 1477 | 1475 | 2446 |
| 498 | 20250514 | 111100 | 1041704539 | 1477 | 1477 | 1477 | 1477 | 1 |
| 499 | 20250514 | 111000 | 1041703062 | 1478 | 1478 | 1478 | 1478 | 0 |
| 500 | 20250514 | 110900 | 1041703062 | 1478 | 1478 | 1478 | 1478 | 0 |
| 501 | 20250514 | 110800 | 1041703062 | 1478 | 1478 | 1478 | 1478 | 1001 |
| 502 | 20250514 | 110700 | 1040223584 | 1478 | 1475 | 1480 | 1475 | 6346 |
| 503 | 20250514 | 110600 | 1030846272 | 1475 | 1474 | 1475 | 1474 | 3200 |
| 504 | 20250514 | 110500 | 1026129467 | 1474 | 1473 | 1474 | 1465 | 730 |
| 505 | 20250514 | 110400 | 1025053626 | 1473 | 1473 | 1473 | 1473 | 621 |
| 506 | 20250514 | 110300 | 1024138893 | 1473 | 1473 | 1473 | 1472 | 101 |
| 507 | 20250514 | 110200 | 1023990121 | 1469 | 1467 | 1473 | 1467 | 5734 |
| 508 | 20250514 | 110100 | 1015559216 | 1467 | 1468 | 1468 | 1463 | 501 |
| 509 | 20250514 | 110000 | 1014824749 | 1469 | 1469 | 1469 | 1469 | 10 |
| 510 | 20250514 | 105900 | 1014810059 | 1469 | 1467 | 1469 | 1462 | 2627 |
| 511 | 20250514 | 105800 | 1010954198 | 1468 | 1469 | 1469 | 1468 | 26 |
| 512 | 20250514 | 105700 | 1010916029 | 1468 | 1467 | 1468 | 1467 | 1000 |
| 513 | 20250514 | 105600 | 1009448429 | 1468 | 1468 | 1468 | 1468 | 276 |
| 514 | 20250514 | 105500 | 1009043261 | 1468 | 1466 | 1468 | 1465 | 2087 |
| 515 | 20250514 | 105400 | 1005982445 | 1466 | 1459 | 1466 | 1459 | 251 |
| 516 | 20250514 | 105300 | 1005616229 | 1466 | 1466 | 1466 | 1466 | 50 |
| 517 | 20250514 | 105200 | 1005542929 | 1467 | 1467 | 1467 | 1458 | 1178 |
| 518 | 20250514 | 105100 | 1003815764 | 1469 | 1467 | 1469 | 1467 | 7363 |
| 519 | 20250514 | 105000 | 993005540 | 1468 | 1457 | 1468 | 1457 | 7128 |
| 520 | 20250514 | 104900 | 982564672 | 1457 | 1447 | 1460 | 1447 | 9723 |
| 521 | 20250514 | 104800 | 968440609 | 1447 | 1445 | 1447 | 1445 | 11548 |
| 522 | 20250514 | 104700 | 951732699 | 1444 | 1443 | 1444 | 1443 | 21 |
| 523 | 20250514 | 104600 | 951702392 | 1443 | 1443 | 1443 | 1443 | 0 |
| 524 | 20250514 | 104500 | 951702392 | 1443 | 1443 | 1443 | 1443 | 0 |
| 525 | 20250514 | 104400 | 951702392 | 1443 | 1440 | 1443 | 1440 | 101 |
| 526 | 20250514 | 104300 | 951556949 | 1440 | 1439 | 1440 | 1439 | 1021 |
| 527 | 20250514 | 104200 | 950086720 | 1437 | 1436 | 1437 | 1435 | 4509 |
| 528 | 20250514 | 104100 | 943615062 | 1436 | 1438 | 1438 | 1436 | 719 |
| 529 | 20250514 | 104000 | 942581822 | 1440 | 1440 | 1440 | 1440 | 56 |
| 530 | 20250514 | 103900 | 942501182 | 1438 | 1438 | 1438 | 1438 | 78 |
| 531 | 20250514 | 103800 | 942389018 | 1440 | 1440 | 1440 | 1440 | 8 |
| 532 | 20250514 | 103700 | 942377498 | 1440 | 1437 | 1440 | 1437 | 1267 |
| 533 | 20250514 | 103600 | 940555589 | 1436 | 1436 | 1436 | 1436 | 1291 |
| 534 | 20250514 | 103500 | 938701713 | 1436 | 1440 | 1440 | 1436 | 7832 |
| 535 | 20250514 | 103400 | 927429442 | 1440 | 1440 | 1440 | 1440 | 1094 |
| 536 | 20250514 | 103300 | 925854082 | 1440 | 1440 | 1445 | 1439 | 2519 |
| 537 | 20250514 | 103200 | 922225631 | 1445 | 1440 | 1445 | 1439 | 2465 |
| 538 | 20250514 | 103100 | 918676487 | 1447 | 1440 | 1447 | 1440 | 710 |
| 539 | 20250514 | 103000 | 917652621 | 1447 | 1444 | 1447 | 1444 | 422 |
| 540 | 20250514 | 102900 | 917042244 | 1439 | 1441 | 1441 | 1437 | 8790 |
| 541 | 20250514 | 102800 | 904395356 | 1442 | 1445 | 1445 | 1441 | 1408 |
| 542 | 20250514 | 102700 | 902364794 | 1447 | 1447 | 1447 | 1447 | 0 |
| 543 | 20250514 | 102600 | 902364794 | 1447 | 1447 | 1447 | 1447 | 0 |
| 544 | 20250514 | 102500 | 902364794 | 1447 | 1447 | 1447 | 1447 | 210 |
| 545 | 20250514 | 102400 | 902060924 | 1447 | 1446 | 1447 | 1446 | 568 |
| 546 | 20250514 | 102300 | 901239190 | 1439 | 1445 | 1447 | 1439 | 4451 |
| 547 | 20250514 | 102200 | 894821812 | 1444 | 1444 | 1444 | 1444 | 326 |
| 548 | 20250514 | 102100 | 894351068 | 1444 | 1448 | 1448 | 1444 | 298 |
| 549 | 20250514 | 102000 | 893919974 | 1449 | 1445 | 1449 | 1445 | 863 |
| 550 | 20250514 | 101900 | 892670456 | 1448 | 1448 | 1448 | 1448 | 79 |
| 551 | 20250514 | 101800 | 892556064 | 1450 | 1450 | 1450 | 1450 | 0 |
| 552 | 20250514 | 101700 | 892556064 | 1450 | 1450 | 1450 | 1450 | 0 |
| 553 | 20250514 | 101600 | 892556064 | 1450 | 1441 | 1450 | 1441 | 4 |
| 554 | 20250514 | 101500 | 892550275 | 1450 | 1450 | 1450 | 1450 | 43 |
| 555 | 20250514 | 101400 | 892487925 | 1450 | 1450 | 1451 | 1450 | 3423 |
| 556 | 20250514 | 101300 | 887522243 | 1451 | 1451 | 1451 | 1451 | 5 |
| 557 | 20250514 | 101200 | 887514988 | 1451 | 1450 | 1451 | 1441 | 5163 |
| 558 | 20250514 | 101100 | 880025275 | 1451 | 1441 | 1451 | 1437 | 1438 |
| 559 | 20250514 | 101000 | 877951362 | 1453 | 1432 | 1453 | 1432 | 3602 |
| 560 | 20250514 | 100900 | 872740895 | 1443 | 1439 | 1443 | 1439 | 5059 |
| 561 | 20250514 | 100800 | 865442850 | 1440 | 1433 | 1444 | 1429 | 5430 |
| 562 | 20250514 | 100700 | 857639691 | 1432 | 1440 | 1440 | 1432 | 751 |
| 563 | 20250514 | 100600 | 856558341 | 1440 | 1439 | 1440 | 1439 | 3319 |
| 564 | 20250514 | 100500 | 851781842 | 1439 | 1429 | 1439 | 1429 | 2543 |
| 565 | 20250514 | 100400 | 848134610 | 1433 | 1430 | 1433 | 1430 | 9 |
| 566 | 20250514 | 100300 | 848121734 | 1430 | 1429 | 1430 | 1427 | 1497 |
| 567 | 20250514 | 100200 | 845985203 | 1429 | 1437 | 1437 | 1429 | 1080 |
| 568 | 20250514 | 100100 | 844434343 | 1431 | 1436 | 1438 | 1431 | 2148 |
| 569 | 20250514 | 100000 | 841347003 | 1437 | 1438 | 1438 | 1437 | 968 |
| 570 | 20250514 | 095900 | 839955190 | 1438 | 1438 | 1438 | 1437 | 1800 |
| 571 | 20250514 | 095800 | 837367366 | 1434 | 1436 | 1439 | 1428 | 5922 |
| 572 | 20250514 | 095700 | 828865102 | 1436 | 1418 | 1436 | 1418 | 19993 |
| 573 | 20250514 | 095600 | 800356746 | 1424 | 1424 | 1424 | 1424 | 476 |
| 574 | 20250514 | 095500 | 799678922 | 1424 | 1419 | 1425 | 1417 | 7660 |
| 575 | 20250514 | 095400 | 788795706 | 1418 | 1420 | 1420 | 1416 | 3898 |
| 576 | 20250514 | 095300 | 783270789 | 1420 | 1422 | 1422 | 1420 | 798 |
| 577 | 20250514 | 095200 | 782137229 | 1425 | 1421 | 1425 | 1420 | 1736 |
| 578 | 20250514 | 095100 | 779670710 | 1421 | 1420 | 1423 | 1419 | 1084 |
| 579 | 20250514 | 095000 | 778130923 | 1420 | 1424 | 1424 | 1420 | 4800 |
| 580 | 20250514 | 094900 | 771309138 | 1423 | 1423 | 1423 | 1422 | 1113 |
| 581 | 20250514 | 094800 | 769726308 | 1420 | 1415 | 1423 | 1415 | 737 |
| 582 | 20250514 | 094700 | 768678705 | 1416 | 1417 | 1418 | 1416 | 10683 |
| 583 | 20250514 | 094600 | 753542901 | 1417 | 1422 | 1422 | 1417 | 8331 |
| 584 | 20250514 | 094500 | 741711904 | 1422 | 1429 | 1431 | 1420 | 6716 |
| 585 | 20250514 | 094400 | 732152431 | 1432 | 1430 | 1432 | 1426 | 3110 |
| 586 | 20250514 | 094300 | 727710661 | 1430 | 1419 | 1430 | 1419 | 30950 |
| 587 | 20250514 | 094200 | 683709892 | 1419 | 1418 | 1419 | 1416 | 8296 |
| 588 | 20250514 | 094100 | 671958533 | 1419 | 1422 | 1422 | 1418 | 25486 |
| 589 | 20250514 | 094000 | 635742295 | 1423 | 1426 | 1426 | 1422 | 2190 |
| 590 | 20250514 | 093900 | 632624858 | 1425 | 1422 | 1425 | 1422 | 1143 |
| 591 | 20250514 | 093800 | 630999251 | 1422 | 1423 | 1423 | 1421 | 6240 |
| 592 | 20250514 | 093700 | 622130699 | 1423 | 1425 | 1425 | 1422 | 11116 |
| 593 | 20250514 | 093600 | 606316934 | 1423 | 1425 | 1425 | 1422 | 7070 |
| 594 | 20250514 | 093500 | 596259376 | 1425 | 1438 | 1438 | 1423 | 53725 |
| 595 | 20250514 | 093400 | 519413147 | 1440 | 1440 | 1440 | 1440 | 3236 |
| 596 | 20250514 | 093300 | 514753307 | 1440 | 1439 | 1440 | 1439 | 2638 |
| 597 | 20250514 | 093200 | 510954640 | 1438 | 1439 | 1439 | 1438 | 971 |
| 598 | 20250514 | 093100 | 509557971 | 1439 | 1435 | 1439 | 1434 | 22651 |
| 599 | 20250514 | 093000 | 477076431 | 1434 | 1437 | 1439 | 1433 | 6055 |
| 600 | 20250514 | 092900 | 468388776 | 1432 | 1432 | 1432 | 1432 | 1944 |
| 601 | 20250514 | 092800 | 465604968 | 1432 | 1437 | 1437 | 1431 | 13007 |
| 602 | 20250514 | 092700 | 446976933 | 1432 | 1439 | 1439 | 1432 | 2733 |
| 603 | 20250514 | 092600 | 443056376 | 1439 | 1439 | 1439 | 1434 | 9450 |
| 604 | 20250514 | 092500 | 429486196 | 1441 | 1440 | 1441 | 1432 | 1809 |
| 605 | 20250514 | 092400 | 426886851 | 1440 | 1445 | 1445 | 1432 | 15588 |
| 606 | 20250514 | 092300 | 404545862 | 1444 | 1439 | 1445 | 1438 | 7077 |
| 607 | 20250514 | 092200 | 394337266 | 1438 | 1436 | 1438 | 1432 | 7566 |
| 608 | 20250514 | 092100 | 383488372 | 1438 | 1434 | 1439 | 1432 | 18181 |
| 609 | 20250514 | 092000 | 357410170 | 1433 | 1433 | 1435 | 1433 | 5531 |
| 610 | 20250514 | 091900 | 349481363 | 1432 | 1435 | 1440 | 1432 | 12484 |
| 611 | 20250514 | 091800 | 331585647 | 1440 | 1437 | 1440 | 1431 | 6577 |
| 612 | 20250514 | 091700 | 322163645 | 1432 | 1448 | 1448 | 1431 | 63159 |
| 613 | 20250514 | 091600 | 231138687 | 1448 | 1450 | 1456 | 1446 | 13762 |
| 614 | 20250514 | 091500 | 211213725 | 1449 | 1456 | 1457 | 1449 | 26279 |
| 615 | 20250514 | 091400 | 173073669 | 1456 | 1452 | 1459 | 1452 | 14513 |
| 616 | 20250514 | 091300 | 151968627 | 1452 | 1455 | 1459 | 1452 | 8679 |
| 617 | 20250514 | 091200 | 139352279 | 1459 | 1469 | 1469 | 1454 | 10339 |
| 618 | 20250514 | 091100 | 124267221 | 1466 | 1461 | 1470 | 1461 | 2447 |
| 619 | 20250514 | 091000 | 120691327 | 1461 | 1481 | 1481 | 1461 | 12854 |
| 620 | 20250514 | 090900 | 101879462 | 1475 | 1476 | 1483 | 1475 | 8436 |
| 621 | 20250514 | 090800 | 89412504 | 1476 | 1471 | 1476 | 1471 | 1774 |
| 622 | 20250514 | 090700 | 86802345 | 1471 | 1476 | 1476 | 1468 | 807 |
| 623 | 20250514 | 090600 | 85613782 | 1476 | 1469 | 1476 | 1469 | 2350 |
| 624 | 20250514 | 090500 | 82158709 | 1469 | 1463 | 1470 | 1456 | 1172 |
| 625 | 20250514 | 090400 | 80442454 | 1463 | 1466 | 1466 | 1450 | 15324 |
| 626 | 20250514 | 090300 | 58154483 | 1466 | 1466 | 1466 | 1460 | 2707 |
| 627 | 20250514 | 090200 | 54202019 | 1465 | 1461 | 1466 | 1456 | 3756 |
| 628 | 20250514 | 090100 | 48717004 | 1449 | 1475 | 1477 | 1448 | 21200 |
| 629 | 20250514 | 090000 | 17745436 | 1478 | 1480 | 1483 | 1475 | 11872 |