30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250512 | 191700 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 9483 |
| 3 | 20250512 | 191600 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 4 | 20250512 | 191500 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 5 | 20250512 | 191400 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 6 | 20250512 | 191300 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 7 | 20250512 | 191200 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 8 | 20250512 | 191100 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 9 | 20250512 | 191000 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 10 | 20250512 | 190900 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 11 | 20250512 | 190800 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 12 | 20250512 | 190700 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 13 | 20250512 | 190600 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 14 | 20250512 | 190500 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 15 | 20250512 | 190400 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 16 | 20250512 | 190300 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 17 | 20250512 | 190200 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 18 | 20250512 | 190100 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 19 | 20250512 | 190000 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 20 | 20250512 | 185900 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 21 | 20250512 | 185800 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 22 | 20250512 | 185700 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 23 | 20250512 | 185600 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 24 | 20250512 | 185500 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 25 | 20250512 | 185400 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 26 | 20250512 | 185300 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 27 | 20250512 | 185200 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 28 | 20250512 | 185100 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 29 | 20250512 | 185000 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 30 | 20250512 | 184900 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 31 | 20250512 | 184800 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 32 | 20250512 | 184700 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 9483 |
| 33 | 20250512 | 184600 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 34 | 20250512 | 184500 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 35 | 20250512 | 184400 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 36 | 20250512 | 184300 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 37 | 20250512 | 184200 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 38 | 20250512 | 184100 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 39 | 20250512 | 184000 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 40 | 20250512 | 183900 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 41 | 20250512 | 183800 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 42 | 20250512 | 183700 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 43 | 20250512 | 183600 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 44 | 20250512 | 183500 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 45 | 20250512 | 183400 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 46 | 20250512 | 183300 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 47 | 20250512 | 183200 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 48 | 20250512 | 183100 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 49 | 20250512 | 183000 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 50 | 20250512 | 182900 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 51 | 20250512 | 182800 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 52 | 20250512 | 182700 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 53 | 20250512 | 182600 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 54 | 20250512 | 182500 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 55 | 20250512 | 182400 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 56 | 20250512 | 182300 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 57 | 20250512 | 182200 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 58 | 20250512 | 182100 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 59 | 20250512 | 182000 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 60 | 20250512 | 181900 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 61 | 20250512 | 181800 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 62 | 20250512 | 181700 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 9483 |
| 63 | 20250512 | 181600 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 64 | 20250512 | 181500 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 65 | 20250512 | 181400 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 66 | 20250512 | 181300 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 67 | 20250512 | 181200 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 68 | 20250512 | 181100 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 69 | 20250512 | 181000 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 70 | 20250512 | 180900 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 71 | 20250512 | 180800 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 72 | 20250512 | 180700 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 73 | 20250512 | 180600 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 74 | 20250512 | 180500 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 75 | 20250512 | 180400 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 76 | 20250512 | 180300 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 77 | 20250512 | 180200 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 78 | 20250512 | 180100 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 79 | 20250512 | 180000 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 80 | 20250512 | 175900 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 81 | 20250512 | 175800 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 82 | 20250512 | 175700 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 83 | 20250512 | 175600 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 84 | 20250512 | 175500 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 85 | 20250512 | 175400 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 86 | 20250512 | 175300 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 87 | 20250512 | 175200 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 88 | 20250512 | 175100 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 89 | 20250512 | 175000 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 90 | 20250512 | 174900 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 91 | 20250512 | 174800 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 92 | 20250512 | 174700 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 9483 |
| 93 | 20250512 | 174600 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 94 | 20250512 | 174500 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 95 | 20250512 | 174400 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 96 | 20250512 | 174300 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 97 | 20250512 | 174200 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 98 | 20250512 | 174100 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 99 | 20250512 | 174000 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 100 | 20250512 | 173900 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 101 | 20250512 | 173800 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 102 | 20250512 | 173700 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 103 | 20250512 | 173600 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 104 | 20250512 | 173500 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 105 | 20250512 | 173400 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 106 | 20250512 | 173300 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 107 | 20250512 | 173200 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 108 | 20250512 | 173100 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 109 | 20250512 | 173000 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 110 | 20250512 | 172900 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 111 | 20250512 | 172800 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 112 | 20250512 | 172700 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 113 | 20250512 | 172600 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 114 | 20250512 | 172500 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 115 | 20250512 | 172400 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 116 | 20250512 | 172300 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 117 | 20250512 | 172200 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 118 | 20250512 | 172100 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 119 | 20250512 | 172000 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 120 | 20250512 | 171900 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 121 | 20250512 | 171800 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 122 | 20250512 | 171700 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 9483 |
| 123 | 20250512 | 171600 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 124 | 20250512 | 171500 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 125 | 20250512 | 171400 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 126 | 20250512 | 171300 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 127 | 20250512 | 171200 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 128 | 20250512 | 171100 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 129 | 20250512 | 171000 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 130 | 20250512 | 170900 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 131 | 20250512 | 170800 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 132 | 20250512 | 170700 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 133 | 20250512 | 170600 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 134 | 20250512 | 170500 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 135 | 20250512 | 170400 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 136 | 20250512 | 170300 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 137 | 20250512 | 170200 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 138 | 20250512 | 170100 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 139 | 20250512 | 170000 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 140 | 20250512 | 165900 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 141 | 20250512 | 165800 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 142 | 20250512 | 165700 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 143 | 20250512 | 165600 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 144 | 20250512 | 165500 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 145 | 20250512 | 165400 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 146 | 20250512 | 165300 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 147 | 20250512 | 165200 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 148 | 20250512 | 165100 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 149 | 20250512 | 165000 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 150 | 20250512 | 164900 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 151 | 20250512 | 164800 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 152 | 20250512 | 164700 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 9483 |
| 153 | 20250512 | 164600 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 154 | 20250512 | 164500 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 155 | 20250512 | 164400 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 156 | 20250512 | 164300 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 157 | 20250512 | 164200 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 158 | 20250512 | 164100 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 159 | 20250512 | 164000 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 160 | 20250512 | 163900 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 161 | 20250512 | 163800 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 162 | 20250512 | 163700 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 163 | 20250512 | 163600 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 164 | 20250512 | 163500 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 165 | 20250512 | 163400 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 166 | 20250512 | 163300 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 167 | 20250512 | 163200 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 168 | 20250512 | 163100 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 169 | 20250512 | 163000 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 170 | 20250512 | 162900 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 171 | 20250512 | 162800 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 172 | 20250512 | 162700 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 173 | 20250512 | 162600 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 174 | 20250512 | 162500 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 175 | 20250512 | 162400 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 176 | 20250512 | 162300 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 177 | 20250512 | 162200 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 178 | 20250512 | 162100 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 179 | 20250512 | 162000 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 180 | 20250512 | 161900 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 181 | 20250512 | 161800 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 182 | 20250512 | 161700 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 9483 |
| 183 | 20250512 | 161600 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 184 | 20250512 | 161500 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 185 | 20250512 | 161400 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 186 | 20250512 | 161300 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 187 | 20250512 | 161200 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 188 | 20250512 | 161100 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 189 | 20250512 | 161000 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 190 | 20250512 | 160900 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 191 | 20250512 | 160800 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 192 | 20250512 | 160700 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 193 | 20250512 | 160600 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 194 | 20250512 | 160500 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 195 | 20250512 | 160400 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 196 | 20250512 | 160300 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 197 | 20250512 | 160200 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 198 | 20250512 | 160100 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 199 | 20250512 | 160000 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 200 | 20250512 | 155900 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 201 | 20250512 | 155800 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 202 | 20250512 | 155700 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 203 | 20250512 | 155600 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 204 | 20250512 | 155500 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 205 | 20250512 | 155400 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 206 | 20250512 | 155300 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 207 | 20250512 | 155200 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 208 | 20250512 | 155100 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 209 | 20250512 | 155000 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 210 | 20250512 | 154900 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 211 | 20250512 | 154800 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 212 | 20250512 | 154700 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 9483 |
| 213 | 20250512 | 154600 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 214 | 20250512 | 154500 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 215 | 20250512 | 154400 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 216 | 20250512 | 154300 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 217 | 20250512 | 154200 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 218 | 20250512 | 154100 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 219 | 20250512 | 154000 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 220 | 20250512 | 153900 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 221 | 20250512 | 153800 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 222 | 20250512 | 153700 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 223 | 20250512 | 153600 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 224 | 20250512 | 153500 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 225 | 20250512 | 153400 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 226 | 20250512 | 153300 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 227 | 20250512 | 153200 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 228 | 20250512 | 153100 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 229 | 20250512 | 153000 | 1708990205 | 4415 | 4415 | 4415 | 4415 | 9483 |
| 230 | 20250512 | 152900 | 1667122760 | 4395 | 4395 | 4395 | 4395 | 0 |
| 231 | 20250512 | 152800 | 1667122760 | 4395 | 4395 | 4395 | 4395 | 0 |
| 232 | 20250512 | 152700 | 1667122760 | 4395 | 4395 | 4395 | 4395 | 0 |
| 233 | 20250512 | 152600 | 1667122760 | 4395 | 4395 | 4395 | 4395 | 0 |
| 234 | 20250512 | 152500 | 1667122760 | 4395 | 4395 | 4395 | 4395 | 0 |
| 235 | 20250512 | 152400 | 1667122760 | 4395 | 4395 | 4395 | 4395 | 0 |
| 236 | 20250512 | 152300 | 1667122760 | 4395 | 4395 | 4395 | 4395 | 0 |
| 237 | 20250512 | 152200 | 1667122760 | 4395 | 4395 | 4395 | 4395 | 0 |
| 238 | 20250512 | 152100 | 1667122760 | 4395 | 4395 | 4395 | 4395 | 0 |
| 239 | 20250512 | 152000 | 1667122760 | 4395 | 4395 | 4395 | 4395 | 0 |
| 240 | 20250512 | 151900 | 1667122760 | 4395 | 4395 | 4395 | 4395 | 3 |
| 241 | 20250512 | 151800 | 1667109575 | 4395 | 4395 | 4395 | 4375 | 10097 |
| 242 | 20250512 | 151700 | 1622878940 | 4395 | 4390 | 4400 | 4390 | 1571 |
| 243 | 20250512 | 151600 | 1615974710 | 4400 | 4390 | 4400 | 4390 | 1053 |
| 244 | 20250512 | 151500 | 1611345535 | 4390 | 4390 | 4395 | 4390 | 16 |
| 245 | 20250512 | 151400 | 1611275290 | 4390 | 4395 | 4395 | 4390 | 1554 |
| 246 | 20250512 | 151300 | 1604450355 | 4390 | 4395 | 4395 | 4390 | 617 |
| 247 | 20250512 | 151200 | 1601739635 | 4390 | 4395 | 4395 | 4390 | 24 |
| 248 | 20250512 | 151100 | 1601634270 | 4390 | 4390 | 4390 | 4390 | 1000 |
| 249 | 20250512 | 151000 | 1597244270 | 4395 | 4395 | 4395 | 4390 | 622 |
| 250 | 20250512 | 150900 | 1594512080 | 4395 | 4395 | 4395 | 4395 | 1 |
| 251 | 20250512 | 150800 | 1594507685 | 4395 | 4395 | 4395 | 4390 | 711 |
| 252 | 20250512 | 150700 | 1591384340 | 4390 | 4390 | 4390 | 4390 | 100 |
| 253 | 20250512 | 150600 | 1590945340 | 4395 | 4395 | 4395 | 4395 | 1204 |
| 254 | 20250512 | 150500 | 1585653760 | 4395 | 4395 | 4395 | 4395 | 58 |
| 255 | 20250512 | 150400 | 1585398850 | 4390 | 4390 | 4390 | 4390 | 725 |
| 256 | 20250512 | 150300 | 1582216100 | 4390 | 4395 | 4395 | 4390 | 736 |
| 257 | 20250512 | 150200 | 1578985035 | 4390 | 4390 | 4395 | 4390 | 260 |
| 258 | 20250512 | 150100 | 1577843630 | 4390 | 4390 | 4390 | 4390 | 2802 |
| 259 | 20250512 | 150000 | 1565542850 | 4390 | 4390 | 4390 | 4390 | 485 |
| 260 | 20250512 | 145900 | 1563413700 | 4390 | 4390 | 4390 | 4390 | 50 |
| 261 | 20250512 | 145800 | 1563194200 | 4390 | 4380 | 4390 | 4380 | 211 |
| 262 | 20250512 | 145700 | 1562270010 | 4390 | 4390 | 4390 | 4390 | 553 |
| 263 | 20250512 | 145600 | 1559842340 | 4390 | 4390 | 4390 | 4390 | 6 |
| 264 | 20250512 | 145500 | 1559816000 | 4390 | 4385 | 4390 | 4385 | 365 |
| 265 | 20250512 | 145400 | 1558215375 | 4385 | 4385 | 4385 | 4385 | 11 |
| 266 | 20250512 | 145300 | 1558167140 | 4380 | 4380 | 4380 | 4380 | 1198 |
| 267 | 20250512 | 145200 | 1552919900 | 4380 | 4375 | 4380 | 4375 | 157 |
| 268 | 20250512 | 145100 | 1552232795 | 4375 | 4380 | 4380 | 4375 | 365 |
| 269 | 20250512 | 145000 | 1550635635 | 4380 | 4375 | 4380 | 4375 | 472 |
| 270 | 20250512 | 144900 | 1548570630 | 4375 | 4375 | 4375 | 4375 | 500 |
| 271 | 20250512 | 144800 | 1546383130 | 4380 | 4380 | 4380 | 4380 | 2 |
| 272 | 20250512 | 144700 | 1546374370 | 4380 | 4380 | 4380 | 4380 | 13 |
| 273 | 20250512 | 144600 | 1546317430 | 4380 | 4375 | 4380 | 4375 | 438 |
| 274 | 20250512 | 144500 | 1544401175 | 4375 | 4380 | 4380 | 4375 | 2 |
| 275 | 20250512 | 144400 | 1544392420 | 4375 | 4375 | 4375 | 4375 | 303 |
| 276 | 20250512 | 144300 | 1543066795 | 4375 | 4375 | 4380 | 4375 | 455 |
| 277 | 20250512 | 144200 | 1541075645 | 4375 | 4375 | 4380 | 4375 | 3718 |
| 278 | 20250512 | 144100 | 1524809120 | 4375 | 4385 | 4390 | 4375 | 3011 |
| 279 | 20250512 | 144000 | 1511622745 | 4390 | 4385 | 4390 | 4380 | 527 |
| 280 | 20250512 | 143900 | 1509314345 | 4390 | 4390 | 4390 | 4390 | 21 |
| 281 | 20250512 | 143800 | 1509222155 | 4385 | 4380 | 4390 | 4380 | 1964 |
| 282 | 20250512 | 143700 | 1500619260 | 4390 | 4380 | 4390 | 4380 | 421 |
| 283 | 20250512 | 143600 | 1498773070 | 4385 | 4385 | 4385 | 4385 | 50 |
| 284 | 20250512 | 143500 | 1498553820 | 4380 | 4380 | 4380 | 4380 | 50 |
| 285 | 20250512 | 143400 | 1498334820 | 4380 | 4385 | 4385 | 4380 | 500 |
| 286 | 20250512 | 143300 | 1496143820 | 4390 | 4385 | 4390 | 4380 | 2264 |
| 287 | 20250512 | 143200 | 1486222860 | 4390 | 4390 | 4390 | 4390 | 0 |
| 288 | 20250512 | 143100 | 1486222860 | 4390 | 4385 | 4390 | 4385 | 309 |
| 289 | 20250512 | 143000 | 1484867645 | 4385 | 4385 | 4385 | 4385 | 185 |
| 290 | 20250512 | 142900 | 1484056420 | 4380 | 4380 | 4380 | 4380 | 500 |
| 291 | 20250512 | 142800 | 1481866420 | 4390 | 4385 | 4390 | 4385 | 5662 |
| 292 | 20250512 | 142700 | 1457034700 | 4385 | 4385 | 4385 | 4385 | 354 |
| 293 | 20250512 | 142600 | 1455482410 | 4390 | 4390 | 4390 | 4390 | 65 |
| 294 | 20250512 | 142500 | 1455197060 | 4385 | 4390 | 4390 | 4385 | 1589 |
| 295 | 20250512 | 142400 | 1448228780 | 4385 | 4390 | 4395 | 4385 | 606 |
| 296 | 20250512 | 142300 | 1445571210 | 4390 | 4390 | 4390 | 4390 | 100 |
| 297 | 20250512 | 142200 | 1445132210 | 4390 | 4390 | 4390 | 4385 | 4624 |
| 298 | 20250512 | 142100 | 1424843845 | 4395 | 4395 | 4395 | 4395 | 20 |
| 299 | 20250512 | 142000 | 1424755945 | 4395 | 4395 | 4395 | 4395 | 39 |
| 300 | 20250512 | 141900 | 1424584540 | 4390 | 4392 | 4400 | 4390 | 292 |
| 301 | 20250512 | 141800 | 1423301760 | 4395 | 4395 | 4395 | 4395 | 15 |
| 302 | 20250512 | 141700 | 1423235835 | 4390 | 4390 | 4390 | 4390 | 384 |
| 303 | 20250512 | 141600 | 1421550075 | 4385 | 4385 | 4385 | 4385 | 622 |
| 304 | 20250512 | 141500 | 1418822605 | 4385 | 4385 | 4385 | 4385 | 9 |
| 305 | 20250512 | 141400 | 1418783140 | 4380 | 4385 | 4385 | 4380 | 1409 |
| 306 | 20250512 | 141300 | 1412607175 | 4385 | 4395 | 4395 | 4385 | 153 |
| 307 | 20250512 | 141200 | 1411936070 | 4395 | 4385 | 4395 | 4385 | 2 |
| 308 | 20250512 | 141100 | 1411927290 | 4395 | 4395 | 4395 | 4395 | 38 |
| 309 | 20250512 | 141000 | 1411760280 | 4395 | 4395 | 4395 | 4380 | 15 |
| 310 | 20250512 | 140900 | 1411694505 | 4380 | 4385 | 4385 | 4380 | 1763 |
| 311 | 20250512 | 140800 | 1403966360 | 4385 | 4385 | 4385 | 4385 | 978 |
| 312 | 20250512 | 140700 | 1399677830 | 4385 | 4385 | 4385 | 4380 | 1723 |
| 313 | 20250512 | 140600 | 1392130330 | 4400 | 4395 | 4400 | 4380 | 8501 |
| 314 | 20250512 | 140500 | 1354838255 | 4400 | 4405 | 4405 | 4400 | 5978 |
| 315 | 20250512 | 140400 | 1328529805 | 4410 | 4405 | 4410 | 4405 | 1501 |
| 316 | 20250512 | 140300 | 1321917895 | 4410 | 4410 | 4410 | 4410 | 2 |
| 317 | 20250512 | 140200 | 1321909075 | 4405 | 4407 | 4410 | 4405 | 354 |
| 318 | 20250512 | 140100 | 1320348785 | 4410 | 4410 | 4410 | 4410 | 0 |
| 319 | 20250512 | 140000 | 1320348785 | 4410 | 4410 | 4410 | 4410 | 0 |
| 320 | 20250512 | 135900 | 1320348785 | 4410 | 4410 | 4410 | 4410 | 5 |
| 321 | 20250512 | 135800 | 1320326735 | 4410 | 4405 | 4410 | 4400 | 2343 |
| 322 | 20250512 | 135700 | 1310008350 | 4410 | 4420 | 4420 | 4410 | 945 |
| 323 | 20250512 | 135600 | 1305839900 | 4420 | 4420 | 4420 | 4420 | 0 |
| 324 | 20250512 | 135500 | 1305839900 | 4420 | 4420 | 4420 | 4420 | 0 |
| 325 | 20250512 | 135400 | 1305839900 | 4420 | 4410 | 4420 | 4410 | 35 |
| 326 | 20250512 | 135300 | 1305685530 | 4415 | 4415 | 4415 | 4415 | 10 |
| 327 | 20250512 | 135200 | 1305641380 | 4415 | 4415 | 4415 | 4415 | 199 |
| 328 | 20250512 | 135100 | 1304762795 | 4415 | 4415 | 4415 | 4415 | 96 |
| 329 | 20250512 | 135000 | 1304338955 | 4415 | 4415 | 4415 | 4415 | 5 |
| 330 | 20250512 | 134900 | 1304316880 | 4420 | 4420 | 4420 | 4420 | 0 |
| 331 | 20250512 | 134800 | 1304316880 | 4420 | 4420 | 4420 | 4420 | 0 |
| 332 | 20250512 | 134700 | 1304316880 | 4420 | 4420 | 4420 | 4420 | 0 |
| 333 | 20250512 | 134600 | 1304316880 | 4420 | 4420 | 4420 | 4420 | 0 |
| 334 | 20250512 | 134500 | 1304316880 | 4420 | 4420 | 4420 | 4420 | 1 |
| 335 | 20250512 | 134400 | 1304312460 | 4410 | 4415 | 4415 | 4410 | 979 |
| 336 | 20250512 | 134300 | 1299991580 | 4415 | 4415 | 4415 | 4415 | 0 |
| 337 | 20250512 | 134200 | 1299991580 | 4415 | 4415 | 4415 | 4410 | 1117 |
| 338 | 20250512 | 134100 | 1295065325 | 4415 | 4420 | 4420 | 4415 | 3124 |
| 339 | 20250512 | 134000 | 1281259680 | 4425 | 4425 | 4425 | 4425 | 6 |
| 340 | 20250512 | 133900 | 1281233130 | 4430 | 4430 | 4430 | 4430 | 0 |
| 341 | 20250512 | 133800 | 1281233130 | 4430 | 4430 | 4430 | 4430 | 73 |
| 342 | 20250512 | 133700 | 1280909740 | 4430 | 4430 | 4430 | 4430 | 11 |
| 343 | 20250512 | 133600 | 1280861010 | 4430 | 4430 | 4430 | 4430 | 0 |
| 344 | 20250512 | 133500 | 1280861010 | 4430 | 4430 | 4430 | 4430 | 132 |
| 345 | 20250512 | 133400 | 1280276250 | 4435 | 4435 | 4435 | 4435 | 4 |
| 346 | 20250512 | 133300 | 1280258510 | 4435 | 4420 | 4435 | 4420 | 3 |
| 347 | 20250512 | 133200 | 1280245235 | 4420 | 4435 | 4435 | 4420 | 10 |
| 348 | 20250512 | 133100 | 1280201005 | 4430 | 4430 | 4430 | 4425 | 907 |
| 349 | 20250512 | 133000 | 1276185685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 350 | 20250512 | 132900 | 1276185685 | 4430 | 4435 | 4435 | 4430 | 2 |
| 351 | 20250512 | 132800 | 1276176820 | 4425 | 4425 | 4425 | 4425 | 100 |
| 352 | 20250512 | 132700 | 1275734320 | 4435 | 4435 | 4435 | 4435 | 0 |
| 353 | 20250512 | 132600 | 1275734320 | 4435 | 4425 | 4435 | 4425 | 1002 |
| 354 | 20250512 | 132500 | 1271290985 | 4425 | 4430 | 4430 | 4425 | 320 |
| 355 | 20250512 | 132400 | 1269874485 | 4430 | 4430 | 4430 | 4430 | 16 |
| 356 | 20250512 | 132300 | 1269803605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 357 | 20250512 | 132200 | 1269803605 | 4420 | 4425 | 4425 | 4420 | 641 |
| 358 | 20250512 | 132100 | 1266967730 | 4425 | 4425 | 4425 | 4425 | 350 |
| 359 | 20250512 | 132000 | 1265418980 | 4425 | 4425 | 4425 | 4425 | 6 |
| 360 | 20250512 | 131900 | 1265392430 | 4430 | 4430 | 4430 | 4430 | 194 |
| 361 | 20250512 | 131800 | 1264533010 | 4430 | 4430 | 4430 | 4430 | 0 |
| 362 | 20250512 | 131700 | 1264533010 | 4430 | 4430 | 4430 | 4430 | 0 |
| 363 | 20250512 | 131600 | 1264533010 | 4430 | 4430 | 4430 | 4430 | 0 |
| 364 | 20250512 | 131500 | 1264533010 | 4430 | 4435 | 4435 | 4430 | 133 |
| 365 | 20250512 | 131400 | 1263943655 | 4435 | 4435 | 4435 | 4435 | 0 |
| 366 | 20250512 | 131300 | 1263943655 | 4435 | 4435 | 4435 | 4435 | 1 |
| 367 | 20250512 | 131200 | 1263939220 | 4435 | 4425 | 4435 | 4425 | 169 |
| 368 | 20250512 | 131100 | 1263191385 | 4435 | 4430 | 4435 | 4430 | 441 |
| 369 | 20250512 | 131000 | 1261237750 | 4430 | 4440 | 4440 | 4430 | 2161 |
| 370 | 20250512 | 130900 | 1251663060 | 4440 | 4440 | 4440 | 4440 | 1 |
| 371 | 20250512 | 130800 | 1251658620 | 4430 | 4430 | 4430 | 4430 | 325 |
| 372 | 20250512 | 130700 | 1250218870 | 4430 | 4435 | 4435 | 4430 | 65 |
| 373 | 20250512 | 130600 | 1249930915 | 4435 | 4440 | 4440 | 4435 | 421 |
| 374 | 20250512 | 130500 | 1248063775 | 4435 | 4435 | 4435 | 4435 | 10 |
| 375 | 20250512 | 130400 | 1248019425 | 4435 | 4440 | 4440 | 4435 | 852 |
| 376 | 20250512 | 130300 | 1244237595 | 4445 | 4450 | 4450 | 4445 | 71 |
| 377 | 20250512 | 130200 | 1243921900 | 4450 | 4460 | 4460 | 4450 | 218 |
| 378 | 20250512 | 130100 | 1242950120 | 4460 | 4455 | 4460 | 4455 | 74 |
| 379 | 20250512 | 130000 | 1242620365 | 4455 | 4460 | 4460 | 4455 | 6 |
| 380 | 20250512 | 125900 | 1242593615 | 4460 | 4445 | 4460 | 4435 | 2913 |
| 381 | 20250512 | 125800 | 1229627855 | 4445 | 4445 | 4445 | 4445 | 0 |
| 382 | 20250512 | 125700 | 1229627855 | 4445 | 4445 | 4445 | 4445 | 504 |
| 383 | 20250512 | 125600 | 1227387575 | 4445 | 4445 | 4445 | 4445 | 0 |
| 384 | 20250512 | 125500 | 1227387575 | 4445 | 4445 | 4445 | 4445 | 80 |
| 385 | 20250512 | 125400 | 1227031975 | 4435 | 4435 | 4435 | 4435 | 421 |
| 386 | 20250512 | 125300 | 1225164840 | 4435 | 4435 | 4435 | 4435 | 1000 |
| 387 | 20250512 | 125200 | 1220729840 | 4442 | 4442 | 4442 | 4442 | 2 |
| 388 | 20250512 | 125100 | 1220720956 | 4435 | 4435 | 4435 | 4435 | 10 |
| 389 | 20250512 | 125000 | 1220676606 | 4450 | 4450 | 4450 | 4450 | 1 |
| 390 | 20250512 | 124900 | 1220672156 | 4445 | 4445 | 4445 | 4445 | 115 |
| 391 | 20250512 | 124800 | 1220160981 | 4440 | 4445 | 4450 | 4435 | 1131 |
| 392 | 20250512 | 124700 | 1215138781 | 4445 | 4440 | 4445 | 4440 | 844 |
| 393 | 20250512 | 124600 | 1211387701 | 4440 | 4440 | 4440 | 4440 | 456 |
| 394 | 20250512 | 124500 | 1209363061 | 4440 | 4435 | 4440 | 4435 | 647 |
| 395 | 20250512 | 124400 | 1206493116 | 4435 | 4435 | 4435 | 4435 | 200 |
| 396 | 20250512 | 124300 | 1205606116 | 4435 | 4435 | 4435 | 4430 | 250 |
| 397 | 20250512 | 124200 | 1204498111 | 4435 | 4435 | 4435 | 4435 | 10 |
| 398 | 20250512 | 124100 | 1204453761 | 4430 | 4430 | 4430 | 4430 | 198 |
| 399 | 20250512 | 124000 | 1203576621 | 4430 | 4430 | 4430 | 4430 | 100 |
| 400 | 20250512 | 123900 | 1203133621 | 4430 | 4430 | 4430 | 4430 | 1 |
| 401 | 20250512 | 123800 | 1203129191 | 4425 | 4425 | 4425 | 4420 | 507 |
| 402 | 20250512 | 123700 | 1200885821 | 4425 | 4425 | 4425 | 4425 | 400 |
| 403 | 20250512 | 123600 | 1199115821 | 4425 | 4425 | 4425 | 4425 | 50 |
| 404 | 20250512 | 123500 | 1198894571 | 4425 | 4430 | 4430 | 4425 | 151 |
| 405 | 20250512 | 123400 | 1198226296 | 4430 | 4430 | 4430 | 4430 | 310 |
| 406 | 20250512 | 123300 | 1196852996 | 4430 | 4430 | 4430 | 4430 | 14 |
| 407 | 20250512 | 123200 | 1196790976 | 4420 | 4420 | 4420 | 4420 | 0 |
| 408 | 20250512 | 123100 | 1196790976 | 4420 | 4420 | 4420 | 4420 | 0 |
| 409 | 20250512 | 123000 | 1196790976 | 4420 | 4440 | 4440 | 4420 | 1006 |
| 410 | 20250512 | 122900 | 1192344336 | 4420 | 4420 | 4420 | 4420 | 23 |
| 411 | 20250512 | 122800 | 1192242676 | 4440 | 4440 | 4440 | 4440 | 93 |
| 412 | 20250512 | 122700 | 1191829756 | 4440 | 4440 | 4440 | 4440 | 22 |
| 413 | 20250512 | 122600 | 1191732076 | 4440 | 4440 | 4440 | 4440 | 20 |
| 414 | 20250512 | 122500 | 1191643276 | 4410 | 4410 | 4410 | 4410 | 0 |
| 415 | 20250512 | 122400 | 1191643276 | 4410 | 4410 | 4410 | 4410 | 0 |
| 416 | 20250512 | 122300 | 1191643276 | 4410 | 4420 | 4445 | 4410 | 5381 |
| 417 | 20250512 | 122200 | 1167783081 | 4420 | 4420 | 4420 | 4420 | 0 |
| 418 | 20250512 | 122100 | 1167783081 | 4420 | 4420 | 4420 | 4420 | 0 |
| 419 | 20250512 | 122000 | 1167783081 | 4420 | 4415 | 4420 | 4415 | 59 |
| 420 | 20250512 | 121900 | 1167522561 | 4415 | 4415 | 4415 | 4415 | 1 |
| 421 | 20250512 | 121800 | 1167518146 | 4415 | 4420 | 4420 | 4415 | 59 |
| 422 | 20250512 | 121700 | 1167257466 | 4420 | 4415 | 4420 | 4415 | 1139 |
| 423 | 20250512 | 121600 | 1162223336 | 4415 | 4415 | 4415 | 4415 | 0 |
| 424 | 20250512 | 121500 | 1162223336 | 4415 | 4415 | 4415 | 4415 | 116 |
| 425 | 20250512 | 121400 | 1161711196 | 4415 | 4415 | 4415 | 4415 | 442 |
| 426 | 20250512 | 121300 | 1159759766 | 4415 | 4415 | 4415 | 4415 | 243 |
| 427 | 20250512 | 121200 | 1158686921 | 4420 | 4415 | 4420 | 4410 | 101 |
| 428 | 20250512 | 121100 | 1158241496 | 4420 | 4420 | 4420 | 4420 | 200 |
| 429 | 20250512 | 121000 | 1157357496 | 4420 | 4420 | 4420 | 4420 | 1 |
| 430 | 20250512 | 120900 | 1157353076 | 4415 | 4420 | 4420 | 4415 | 389 |
| 431 | 20250512 | 120800 | 1155635381 | 4415 | 4415 | 4415 | 4415 | 420 |
| 432 | 20250512 | 120700 | 1153781081 | 4415 | 4415 | 4415 | 4415 | 10 |
| 433 | 20250512 | 120600 | 1153736931 | 4415 | 4415 | 4415 | 4415 | 1 |
| 434 | 20250512 | 120500 | 1153732516 | 4410 | 4410 | 4410 | 4410 | 75 |
| 435 | 20250512 | 120400 | 1153401766 | 4410 | 4410 | 4410 | 4410 | 62 |
| 436 | 20250512 | 120300 | 1153128346 | 4410 | 4410 | 4410 | 4410 | 1 |
| 437 | 20250512 | 120200 | 1153123936 | 4405 | 4405 | 4405 | 4405 | 261 |
| 438 | 20250512 | 120100 | 1151974231 | 4407 | 4405 | 4407 | 4400 | 679 |
| 439 | 20250512 | 120000 | 1148983126 | 4405 | 4405 | 4405 | 4405 | 2507 |
| 440 | 20250512 | 115900 | 1137939791 | 4405 | 4405 | 4405 | 4405 | 10 |
| 441 | 20250512 | 115800 | 1137895741 | 4420 | 4415 | 4420 | 4415 | 170 |
| 442 | 20250512 | 115700 | 1137144356 | 4415 | 4415 | 4415 | 4415 | 16 |
| 443 | 20250512 | 115600 | 1137073716 | 4415 | 4410 | 4415 | 4400 | 515 |
| 444 | 20250512 | 115500 | 1134800881 | 4410 | 4405 | 4410 | 4400 | 2114 |
| 445 | 20250512 | 115400 | 1125482951 | 4415 | 4415 | 4415 | 4415 | 0 |
| 446 | 20250512 | 115300 | 1125482951 | 4415 | 4410 | 4415 | 4410 | 125 |
| 447 | 20250512 | 115200 | 1124931091 | 4410 | 4410 | 4410 | 4410 | 2 |
| 448 | 20250512 | 115100 | 1124922271 | 4410 | 4400 | 4410 | 4400 | 308 |
| 449 | 20250512 | 115000 | 1123564761 | 4400 | 4400 | 4400 | 4400 | 0 |
| 450 | 20250512 | 114900 | 1123564761 | 4400 | 4400 | 4400 | 4400 | 0 |
| 451 | 20250512 | 114800 | 1123564761 | 4400 | 4400 | 4400 | 4400 | 5 |
| 452 | 20250512 | 114700 | 1123542761 | 4410 | 4400 | 4410 | 4400 | 1837 |
| 453 | 20250512 | 114600 | 1115441611 | 4400 | 4410 | 4410 | 4400 | 1142 |
| 454 | 20250512 | 114500 | 1110406811 | 4410 | 4400 | 4410 | 4400 | 283 |
| 455 | 20250512 | 114400 | 1109161451 | 4400 | 4400 | 4400 | 4400 | 626 |
| 456 | 20250512 | 114300 | 1106407051 | 4400 | 4400 | 4400 | 4400 | 3972 |
| 457 | 20250512 | 114200 | 1088930251 | 4405 | 4405 | 4405 | 4405 | 2191 |
| 458 | 20250512 | 114100 | 1079278896 | 4405 | 4410 | 4410 | 4405 | 68 |
| 459 | 20250512 | 114000 | 1078979351 | 4410 | 4405 | 4410 | 4405 | 4 |
| 460 | 20250512 | 113900 | 1078961721 | 4410 | 4410 | 4410 | 4410 | 427 |
| 461 | 20250512 | 113800 | 1077078651 | 4410 | 4410 | 4410 | 4410 | 8 |
| 462 | 20250512 | 113700 | 1077043371 | 4410 | 4420 | 4420 | 4410 | 648 |
| 463 | 20250512 | 113600 | 1074180231 | 4420 | 4410 | 4420 | 4410 | 1958 |
| 464 | 20250512 | 113500 | 1065526201 | 4410 | 4420 | 4420 | 4410 | 101 |
| 465 | 20250512 | 113400 | 1065080781 | 4410 | 4410 | 4410 | 4410 | 543 |
| 466 | 20250512 | 113300 | 1062686151 | 4410 | 4410 | 4410 | 4410 | 259 |
| 467 | 20250512 | 113200 | 1061543961 | 4405 | 4405 | 4405 | 4405 | 0 |
| 468 | 20250512 | 113100 | 1061543961 | 4405 | 4405 | 4405 | 4405 | 6 |
| 469 | 20250512 | 113000 | 1061517531 | 4410 | 4405 | 4410 | 4405 | 175 |
| 470 | 20250512 | 112900 | 1060746636 | 4405 | 4410 | 4410 | 4405 | 1325 |
| 471 | 20250512 | 112800 | 1054909391 | 4405 | 4405 | 4405 | 4405 | 0 |
| 472 | 20250512 | 112700 | 1054909391 | 4405 | 4405 | 4405 | 4405 | 0 |
| 473 | 20250512 | 112600 | 1054909391 | 4405 | 4410 | 4410 | 4405 | 689 |
| 474 | 20250512 | 112500 | 1051871151 | 4410 | 4410 | 4410 | 4410 | 1650 |
| 475 | 20250512 | 112400 | 1044594651 | 4420 | 4420 | 4420 | 4420 | 100 |
| 476 | 20250512 | 112300 | 1044152651 | 4425 | 4420 | 4425 | 4415 | 1432 |
| 477 | 20250512 | 112200 | 1037821491 | 4420 | 4415 | 4420 | 4415 | 2744 |
| 478 | 20250512 | 112100 | 1025704231 | 4415 | 4415 | 4415 | 4415 | 146 |
| 479 | 20250512 | 112000 | 1025059641 | 4415 | 4415 | 4415 | 4415 | 0 |
| 480 | 20250512 | 111900 | 1025059641 | 4415 | 4415 | 4415 | 4415 | 0 |
| 481 | 20250512 | 111800 | 1025059641 | 4415 | 4415 | 4415 | 4415 | 200 |
| 482 | 20250512 | 111700 | 1024176641 | 4415 | 4415 | 4415 | 4415 | 458 |
| 483 | 20250512 | 111600 | 1022154571 | 4415 | 4415 | 4415 | 4415 | 75 |
| 484 | 20250512 | 111500 | 1021823446 | 4410 | 4410 | 4415 | 4405 | 2867 |
| 485 | 20250512 | 111400 | 1009194281 | 4410 | 4415 | 4415 | 4410 | 393 |
| 486 | 20250512 | 111300 | 1007460151 | 4415 | 4420 | 4420 | 4415 | 149 |
| 487 | 20250512 | 111200 | 1006802216 | 4420 | 4420 | 4420 | 4405 | 330 |
| 488 | 20250512 | 111100 | 1005345116 | 4405 | 4405 | 4405 | 4405 | 6039 |
| 489 | 20250512 | 111000 | 978743321 | 4400 | 4420 | 4420 | 4400 | 6487 |
| 490 | 20250512 | 110900 | 950186586 | 4410 | 4420 | 4425 | 4410 | 5230 |
| 491 | 20250512 | 110800 | 927098136 | 4425 | 4425 | 4425 | 4425 | 1841 |
| 492 | 20250512 | 110700 | 918951711 | 4430 | 4430 | 4430 | 4430 | 333 |
| 493 | 20250512 | 110600 | 917476521 | 4435 | 4435 | 4435 | 4435 | 2 |
| 494 | 20250512 | 110500 | 917467651 | 4435 | 4435 | 4435 | 4435 | 4 |
| 495 | 20250512 | 110400 | 917449911 | 4435 | 4435 | 4435 | 4435 | 0 |
| 496 | 20250512 | 110300 | 917449911 | 4435 | 4435 | 4435 | 4435 | 194 |
| 497 | 20250512 | 110200 | 916589521 | 4435 | 4440 | 4440 | 4435 | 51 |
| 498 | 20250512 | 110100 | 916363331 | 4435 | 4435 | 4435 | 4435 | 0 |
| 499 | 20250512 | 110000 | 916363331 | 4435 | 4440 | 4440 | 4435 | 204 |
| 500 | 20250512 | 105900 | 915457686 | 4440 | 4440 | 4440 | 4440 | 0 |
| 501 | 20250512 | 105800 | 915457686 | 4440 | 4450 | 4450 | 4440 | 20 |
| 502 | 20250512 | 105700 | 915368786 | 4450 | 4440 | 4450 | 4435 | 1396 |
| 503 | 20250512 | 105600 | 909175536 | 4440 | 4440 | 4440 | 4440 | 270 |
| 504 | 20250512 | 105500 | 907976736 | 4435 | 4435 | 4435 | 4435 | 300 |
| 505 | 20250512 | 105400 | 906646236 | 4440 | 4430 | 4440 | 4430 | 40 |
| 506 | 20250512 | 105300 | 906468846 | 4425 | 4425 | 4425 | 4425 | 727 |
| 507 | 20250512 | 105200 | 903251871 | 4425 | 4435 | 4435 | 4425 | 14414 |
| 508 | 20250512 | 105100 | 839376776 | 4435 | 4435 | 4440 | 4435 | 994 |
| 509 | 20250512 | 105000 | 834965886 | 4435 | 4440 | 4440 | 4435 | 85 |
| 510 | 20250512 | 104900 | 834588561 | 4440 | 4445 | 4445 | 4440 | 3426 |
| 511 | 20250512 | 104800 | 819369066 | 4450 | 4460 | 4460 | 4450 | 4756 |
| 512 | 20250512 | 104700 | 798188346 | 4465 | 4465 | 4465 | 4465 | 0 |
| 513 | 20250512 | 104600 | 798188346 | 4465 | 4465 | 4465 | 4465 | 20 |
| 514 | 20250512 | 104500 | 798099046 | 4465 | 4465 | 4465 | 4465 | 1 |
| 515 | 20250512 | 104400 | 798094581 | 4465 | 4460 | 4465 | 4460 | 42 |
| 516 | 20250512 | 104300 | 797907061 | 4460 | 4465 | 4465 | 4460 | 47 |
| 517 | 20250512 | 104200 | 797697341 | 4465 | 4465 | 4465 | 4465 | 0 |
| 518 | 20250512 | 104100 | 797697341 | 4465 | 4465 | 4465 | 4465 | 8 |
| 519 | 20250512 | 104000 | 797661621 | 4455 | 4455 | 4455 | 4455 | 0 |
| 520 | 20250512 | 103900 | 797661621 | 4455 | 4460 | 4470 | 4455 | 3202 |
| 521 | 20250512 | 103800 | 783363041 | 4460 | 4460 | 4460 | 4460 | 0 |
| 522 | 20250512 | 103700 | 783363041 | 4460 | 4460 | 4460 | 4460 | 29 |
| 523 | 20250512 | 103600 | 783233701 | 4460 | 4460 | 4460 | 4460 | 145 |
| 524 | 20250512 | 103500 | 782587001 | 4460 | 4465 | 4465 | 4460 | 150 |
| 525 | 20250512 | 103400 | 781917701 | 4465 | 4460 | 4465 | 4460 | 216 |
| 526 | 20250512 | 103300 | 780954291 | 4460 | 4460 | 4460 | 4460 | 5 |
| 527 | 20250512 | 103200 | 780931991 | 4460 | 4465 | 4465 | 4460 | 146 |
| 528 | 20250512 | 103100 | 780280116 | 4465 | 4465 | 4465 | 4465 | 96 |
| 529 | 20250512 | 103000 | 779851476 | 4470 | 4470 | 4470 | 4470 | 0 |
| 530 | 20250512 | 102900 | 779851476 | 4470 | 4470 | 4470 | 4470 | 0 |
| 531 | 20250512 | 102800 | 779851476 | 4470 | 4460 | 4470 | 4460 | 784 |
| 532 | 20250512 | 102700 | 776354736 | 4455 | 4445 | 4455 | 4445 | 1332 |
| 533 | 20250512 | 102600 | 770424756 | 4450 | 4450 | 4450 | 4450 | 447 |
| 534 | 20250512 | 102500 | 768435606 | 4455 | 4455 | 4455 | 4455 | 1062 |
| 535 | 20250512 | 102400 | 763704396 | 4450 | 4450 | 4450 | 4450 | 5 |
| 536 | 20250512 | 102300 | 763682146 | 4450 | 4450 | 4450 | 4450 | 203 |
| 537 | 20250512 | 102200 | 762778796 | 4450 | 4455 | 4455 | 4450 | 2262 |
| 538 | 20250512 | 102100 | 752712796 | 4455 | 4455 | 4455 | 4455 | 0 |
| 539 | 20250512 | 102000 | 752712796 | 4455 | 4455 | 4455 | 4455 | 5 |
| 540 | 20250512 | 101900 | 752690521 | 4455 | 4455 | 4455 | 4455 | 55 |
| 541 | 20250512 | 101800 | 752445496 | 4455 | 4450 | 4455 | 4445 | 383 |
| 542 | 20250512 | 101700 | 750741711 | 4450 | 4450 | 4450 | 4450 | 43 |
| 543 | 20250512 | 101600 | 750550361 | 4450 | 4445 | 4450 | 4445 | 1063 |
| 544 | 20250512 | 101500 | 745823511 | 4445 | 4445 | 4445 | 4445 | 805 |
| 545 | 20250512 | 101400 | 742245286 | 4450 | 4450 | 4450 | 4450 | 848 |
| 546 | 20250512 | 101300 | 738471686 | 4460 | 4450 | 4460 | 4450 | 50 |
| 547 | 20250512 | 101200 | 738249176 | 4455 | 4460 | 4460 | 4455 | 523 |
| 548 | 20250512 | 101100 | 735916706 | 4460 | 4460 | 4470 | 4460 | 612 |
| 549 | 20250512 | 101000 | 733187166 | 4460 | 4465 | 4465 | 4460 | 2023 |
| 550 | 20250512 | 100900 | 724157611 | 4465 | 4465 | 4465 | 4465 | 1356 |
| 551 | 20250512 | 100800 | 718103071 | 4465 | 4465 | 4465 | 4465 | 1 |
| 552 | 20250512 | 100700 | 718098606 | 4470 | 4470 | 4470 | 4470 | 150 |
| 553 | 20250512 | 100600 | 717428106 | 4475 | 4475 | 4475 | 4475 | 3 |
| 554 | 20250512 | 100500 | 717414681 | 4475 | 4460 | 4475 | 4450 | 5594 |
| 555 | 20250512 | 100400 | 692434726 | 4460 | 4465 | 4465 | 4455 | 315 |
| 556 | 20250512 | 100300 | 691030256 | 4460 | 4465 | 4465 | 4460 | 982 |
| 557 | 20250512 | 100200 | 686650076 | 4465 | 4470 | 4470 | 4465 | 219 |
| 558 | 20250512 | 100100 | 685671871 | 4465 | 4475 | 4475 | 4465 | 1675 |
| 559 | 20250512 | 100000 | 678192986 | 4470 | 4465 | 4475 | 4465 | 1488 |
| 560 | 20250512 | 095900 | 671537347 | 4480 | 4460 | 4480 | 4460 | 2463 |
| 561 | 20250512 | 095800 | 660517147 | 4460 | 4460 | 4475 | 4460 | 2682 |
| 562 | 20250512 | 095700 | 648535002 | 4465 | 4465 | 4465 | 4465 | 24 |
| 563 | 20250512 | 095600 | 648427842 | 4450 | 4460 | 4460 | 4450 | 1995 |
| 564 | 20250512 | 095500 | 639539567 | 4460 | 4465 | 4465 | 4455 | 2538 |
| 565 | 20250512 | 095400 | 628223147 | 4475 | 4470 | 4475 | 4465 | 671 |
| 566 | 20250512 | 095300 | 625223772 | 4475 | 4470 | 4475 | 4465 | 180 |
| 567 | 20250512 | 095200 | 624419077 | 4470 | 4475 | 4475 | 4470 | 2628 |
| 568 | 20250512 | 095100 | 612659827 | 4475 | 4460 | 4475 | 4460 | 3623 |
| 569 | 20250512 | 095000 | 596461742 | 4460 | 4450 | 4465 | 4450 | 8831 |
| 570 | 20250512 | 094900 | 557086137 | 4455 | 4445 | 4455 | 4445 | 7622 |
| 571 | 20250512 | 094800 | 523198917 | 4445 | 4445 | 4445 | 4445 | 2180 |
| 572 | 20250512 | 094700 | 513508817 | 4445 | 4445 | 4450 | 4445 | 54 |
| 573 | 20250512 | 094600 | 513268727 | 4445 | 4450 | 4450 | 4445 | 152 |
| 574 | 20250512 | 094500 | 512592837 | 4450 | 4445 | 4450 | 4445 | 512 |
| 575 | 20250512 | 094400 | 510315947 | 4450 | 4450 | 4450 | 4440 | 4369 |
| 576 | 20250512 | 094300 | 490902812 | 4450 | 4450 | 4450 | 4445 | 619 |
| 577 | 20250512 | 094200 | 488148267 | 4450 | 4445 | 4450 | 4445 | 25 |
| 578 | 20250512 | 094100 | 488037042 | 4445 | 4455 | 4455 | 4445 | 283 |
| 579 | 20250512 | 094000 | 486777902 | 4450 | 4447 | 4450 | 4445 | 1039 |
| 580 | 20250512 | 093900 | 482158977 | 4445 | 4445 | 4445 | 4445 | 1327 |
| 581 | 20250512 | 093800 | 476260462 | 4445 | 4445 | 4445 | 4440 | 68 |
| 582 | 20250512 | 093700 | 475958352 | 4440 | 4445 | 4445 | 4440 | 302 |
| 583 | 20250512 | 093600 | 474616112 | 4440 | 4440 | 4445 | 4440 | 197 |
| 584 | 20250512 | 093500 | 473740907 | 4445 | 4450 | 4450 | 4445 | 449 |
| 585 | 20250512 | 093400 | 471744697 | 4455 | 4455 | 4455 | 4455 | 250 |
| 586 | 20250512 | 093300 | 470630947 | 4455 | 4450 | 4455 | 4445 | 1197 |
| 587 | 20250512 | 093200 | 465304627 | 4450 | 4460 | 4460 | 4450 | 303 |
| 588 | 20250512 | 093100 | 463953257 | 4455 | 4450 | 4455 | 4450 | 8230 |
| 589 | 20250512 | 093000 | 427312232 | 4445 | 4440 | 4445 | 4440 | 931 |
| 590 | 20250512 | 092900 | 423178507 | 4445 | 4450 | 4450 | 4445 | 3853 |
| 591 | 20250512 | 092800 | 406049687 | 4450 | 4450 | 4450 | 4450 | 2004 |
| 592 | 20250512 | 092700 | 397131887 | 4455 | 4450 | 4455 | 4450 | 791 |
| 593 | 20250512 | 092600 | 393611927 | 4450 | 4460 | 4460 | 4450 | 3107 |
| 594 | 20250512 | 092500 | 379773422 | 4460 | 4460 | 4460 | 4455 | 201 |
| 595 | 20250512 | 092400 | 378877012 | 4460 | 4465 | 4465 | 4450 | 6855 |
| 596 | 20250512 | 092300 | 348285697 | 4455 | 4445 | 4470 | 4445 | 4338 |
| 597 | 20250512 | 092200 | 328946152 | 4445 | 4440 | 4445 | 4435 | 4126 |
| 598 | 20250512 | 092100 | 310628342 | 4440 | 4430 | 4440 | 4430 | 737 |
| 599 | 20250512 | 092000 | 307357087 | 4435 | 4435 | 4435 | 4435 | 3340 |
| 600 | 20250512 | 091900 | 292544187 | 4435 | 4440 | 4440 | 4435 | 347 |
| 601 | 20250512 | 091800 | 291004287 | 4435 | 4445 | 4445 | 4435 | 916 |
| 602 | 20250512 | 091700 | 286935897 | 4445 | 4440 | 4460 | 4435 | 6087 |
| 603 | 20250512 | 091600 | 259866322 | 4445 | 4435 | 4445 | 4435 | 1871 |
| 604 | 20250512 | 091500 | 251558187 | 4440 | 4440 | 4440 | 4435 | 1121 |
| 605 | 20250512 | 091400 | 246582917 | 4440 | 4435 | 4440 | 4435 | 474 |
| 606 | 20250512 | 091300 | 244478907 | 4440 | 4430 | 4440 | 4430 | 6976 |
| 607 | 20250512 | 091200 | 213564677 | 4430 | 4430 | 4430 | 4420 | 349 |
| 608 | 20250512 | 091100 | 212018957 | 4430 | 4405 | 4430 | 4405 | 2091 |
| 609 | 20250512 | 091000 | 202794307 | 4405 | 4405 | 4405 | 4405 | 26 |
| 610 | 20250512 | 090900 | 202679777 | 4405 | 4405 | 4405 | 4405 | 1301 |
| 611 | 20250512 | 090800 | 196948872 | 4405 | 4410 | 4410 | 4400 | 1546 |
| 612 | 20250512 | 090700 | 190141722 | 4405 | 4405 | 4410 | 4400 | 3766 |
| 613 | 20250512 | 090600 | 173568847 | 4410 | 4410 | 4410 | 4405 | 104 |
| 614 | 20250512 | 090500 | 173110222 | 4415 | 4415 | 4415 | 4400 | 1967 |
| 615 | 20250512 | 090400 | 164439282 | 4405 | 4410 | 4435 | 4400 | 4009 |
| 616 | 20250512 | 090300 | 146767332 | 4415 | 4440 | 4445 | 4415 | 7930 |
| 617 | 20250512 | 090200 | 111649357 | 4420 | 4440 | 4440 | 4415 | 4471 |
| 618 | 20250512 | 090100 | 91845215 | 4440 | 4400 | 4450 | 4400 | 7294 |
| 619 | 20250512 | 090000 | 59484060 | 4395 | 4370 | 4410 | 4370 | 13499 |