28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250512 | 183900 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 10151 |
| 3 | 20250512 | 183800 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 4 | 20250512 | 183700 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 5 | 20250512 | 183600 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 6 | 20250512 | 183500 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 7 | 20250512 | 183400 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 8 | 20250512 | 183300 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 9 | 20250512 | 183200 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 10 | 20250512 | 183100 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 11 | 20250512 | 183000 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 12 | 20250512 | 182900 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 13 | 20250512 | 182800 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 14 | 20250512 | 182700 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 15 | 20250512 | 182600 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 16 | 20250512 | 182500 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 17 | 20250512 | 182400 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 18 | 20250512 | 182300 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 19 | 20250512 | 182200 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 20 | 20250512 | 182100 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 21 | 20250512 | 182000 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 22 | 20250512 | 181900 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 23 | 20250512 | 181800 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 24 | 20250512 | 181700 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 25 | 20250512 | 181600 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 26 | 20250512 | 181500 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 27 | 20250512 | 181400 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 28 | 20250512 | 181300 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 29 | 20250512 | 181200 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 30 | 20250512 | 181100 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 31 | 20250512 | 181000 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 32 | 20250512 | 180900 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 10151 |
| 33 | 20250512 | 180800 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 34 | 20250512 | 180700 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 35 | 20250512 | 180600 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 36 | 20250512 | 180500 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 37 | 20250512 | 180400 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 38 | 20250512 | 180300 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 39 | 20250512 | 180200 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 40 | 20250512 | 180100 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 41 | 20250512 | 180000 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 42 | 20250512 | 175900 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 43 | 20250512 | 175800 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 44 | 20250512 | 175700 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 45 | 20250512 | 175600 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 46 | 20250512 | 175500 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 47 | 20250512 | 175400 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 48 | 20250512 | 175300 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 49 | 20250512 | 175200 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 50 | 20250512 | 175100 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 51 | 20250512 | 175000 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 52 | 20250512 | 174900 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 53 | 20250512 | 174800 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 54 | 20250512 | 174700 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 55 | 20250512 | 174600 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 56 | 20250512 | 174500 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 57 | 20250512 | 174400 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 58 | 20250512 | 174300 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 59 | 20250512 | 174200 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 60 | 20250512 | 174100 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 61 | 20250512 | 174000 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 62 | 20250512 | 173900 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 10151 |
| 63 | 20250512 | 173800 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 64 | 20250512 | 173700 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 65 | 20250512 | 173600 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 66 | 20250512 | 173500 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 67 | 20250512 | 173400 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 68 | 20250512 | 173300 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 69 | 20250512 | 173200 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 70 | 20250512 | 173100 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 71 | 20250512 | 173000 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 72 | 20250512 | 172900 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 73 | 20250512 | 172800 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 74 | 20250512 | 172700 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 75 | 20250512 | 172600 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 76 | 20250512 | 172500 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 77 | 20250512 | 172400 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 78 | 20250512 | 172300 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 79 | 20250512 | 172200 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 80 | 20250512 | 172100 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 81 | 20250512 | 172000 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 82 | 20250512 | 171900 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 83 | 20250512 | 171800 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 84 | 20250512 | 171700 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 85 | 20250512 | 171600 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 86 | 20250512 | 171500 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 87 | 20250512 | 171400 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 88 | 20250512 | 171300 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 89 | 20250512 | 171200 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 90 | 20250512 | 171100 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 91 | 20250512 | 171000 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 92 | 20250512 | 170900 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 10151 |
| 93 | 20250512 | 170800 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 94 | 20250512 | 170700 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 95 | 20250512 | 170600 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 96 | 20250512 | 170500 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 97 | 20250512 | 170400 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 98 | 20250512 | 170300 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 99 | 20250512 | 170200 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 100 | 20250512 | 170100 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 101 | 20250512 | 170000 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 102 | 20250512 | 165900 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 103 | 20250512 | 165800 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 104 | 20250512 | 165700 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 105 | 20250512 | 165600 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 106 | 20250512 | 165500 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 107 | 20250512 | 165400 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 108 | 20250512 | 165300 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 109 | 20250512 | 165200 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 110 | 20250512 | 165100 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 111 | 20250512 | 165000 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 112 | 20250512 | 164900 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 113 | 20250512 | 164800 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 114 | 20250512 | 164700 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 115 | 20250512 | 164600 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 116 | 20250512 | 164500 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 117 | 20250512 | 164400 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 118 | 20250512 | 164300 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 119 | 20250512 | 164200 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 120 | 20250512 | 164100 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 121 | 20250512 | 164000 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 122 | 20250512 | 163900 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 10151 |
| 123 | 20250512 | 163800 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 124 | 20250512 | 163700 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 125 | 20250512 | 163600 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 126 | 20250512 | 163500 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 127 | 20250512 | 163400 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 128 | 20250512 | 163300 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 129 | 20250512 | 163200 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 130 | 20250512 | 163100 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 131 | 20250512 | 163000 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 132 | 20250512 | 162900 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 133 | 20250512 | 162800 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 134 | 20250512 | 162700 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 135 | 20250512 | 162600 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 136 | 20250512 | 162500 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 137 | 20250512 | 162400 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 138 | 20250512 | 162300 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 139 | 20250512 | 162200 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 140 | 20250512 | 162100 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 141 | 20250512 | 162000 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 142 | 20250512 | 161900 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 143 | 20250512 | 161800 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 144 | 20250512 | 161700 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 145 | 20250512 | 161600 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 146 | 20250512 | 161500 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 147 | 20250512 | 161400 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 148 | 20250512 | 161300 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 149 | 20250512 | 161200 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 150 | 20250512 | 161100 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 151 | 20250512 | 161000 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 152 | 20250512 | 160900 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 10151 |
| 153 | 20250512 | 160800 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 154 | 20250512 | 160700 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 155 | 20250512 | 160600 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 156 | 20250512 | 160500 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 157 | 20250512 | 160400 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 158 | 20250512 | 160300 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 159 | 20250512 | 160200 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 160 | 20250512 | 160100 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 161 | 20250512 | 160000 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 162 | 20250512 | 155900 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 163 | 20250512 | 155800 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 164 | 20250512 | 155700 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 165 | 20250512 | 155600 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 166 | 20250512 | 155500 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 167 | 20250512 | 155400 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 168 | 20250512 | 155300 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 169 | 20250512 | 155200 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 170 | 20250512 | 155100 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 171 | 20250512 | 155000 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 172 | 20250512 | 154900 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 173 | 20250512 | 154800 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 174 | 20250512 | 154700 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 175 | 20250512 | 154600 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 176 | 20250512 | 154500 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 177 | 20250512 | 154400 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 178 | 20250512 | 154300 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 179 | 20250512 | 154200 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 180 | 20250512 | 154100 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 181 | 20250512 | 154000 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 182 | 20250512 | 153900 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 10151 |
| 183 | 20250512 | 153800 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 184 | 20250512 | 153700 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 185 | 20250512 | 153600 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 186 | 20250512 | 153500 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 187 | 20250512 | 153400 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 188 | 20250512 | 153300 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 189 | 20250512 | 153200 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 190 | 20250512 | 153100 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 0 |
| 191 | 20250512 | 153000 | 2871949511 | 4230 | 4230 | 4230 | 4230 | 10151 |
| 192 | 20250512 | 152900 | 2829010781 | 4225 | 4225 | 4225 | 4225 | 0 |
| 193 | 20250512 | 152800 | 2829010781 | 4225 | 4225 | 4225 | 4225 | 0 |
| 194 | 20250512 | 152700 | 2829010781 | 4225 | 4225 | 4225 | 4225 | 0 |
| 195 | 20250512 | 152600 | 2829010781 | 4225 | 4225 | 4225 | 4225 | 0 |
| 196 | 20250512 | 152500 | 2829010781 | 4225 | 4225 | 4225 | 4225 | 0 |
| 197 | 20250512 | 152400 | 2829010781 | 4225 | 4225 | 4225 | 4225 | 0 |
| 198 | 20250512 | 152300 | 2829010781 | 4225 | 4225 | 4225 | 4225 | 0 |
| 199 | 20250512 | 152200 | 2829010781 | 4225 | 4225 | 4225 | 4225 | 0 |
| 200 | 20250512 | 152100 | 2829010781 | 4225 | 4225 | 4225 | 4225 | 0 |
| 201 | 20250512 | 152000 | 2829010781 | 4225 | 4225 | 4225 | 4225 | 0 |
| 202 | 20250512 | 151900 | 2829010781 | 4225 | 4210 | 4225 | 4210 | 2058 |
| 203 | 20250512 | 151800 | 2820338566 | 4225 | 4225 | 4230 | 4205 | 11359 |
| 204 | 20250512 | 151700 | 2772488001 | 4225 | 4220 | 4225 | 4215 | 2058 |
| 205 | 20250512 | 151600 | 2763796241 | 4225 | 4235 | 4235 | 4220 | 2248 |
| 206 | 20250512 | 151500 | 2754286916 | 4240 | 4240 | 4250 | 4240 | 3666 |
| 207 | 20250512 | 151400 | 2738741387 | 4240 | 4225 | 4255 | 4225 | 10371 |
| 208 | 20250512 | 151300 | 2694774682 | 4225 | 4205 | 4225 | 4200 | 4974 |
| 209 | 20250512 | 151200 | 2673834900 | 4200 | 4210 | 4210 | 4200 | 1158 |
| 210 | 20250512 | 151100 | 2668961120 | 4200 | 4210 | 4215 | 4190 | 11893 |
| 211 | 20250512 | 151000 | 2618982265 | 4215 | 4240 | 4240 | 4215 | 16389 |
| 212 | 20250512 | 150900 | 2549591385 | 4245 | 4270 | 4270 | 4245 | 2709 |
| 213 | 20250512 | 150800 | 2538085535 | 4275 | 4280 | 4280 | 4260 | 763 |
| 214 | 20250512 | 150700 | 2534834225 | 4275 | 4260 | 4275 | 4260 | 2787 |
| 215 | 20250512 | 150600 | 2522932915 | 4260 | 4260 | 4265 | 4250 | 3555 |
| 216 | 20250512 | 150500 | 2507781305 | 4260 | 4260 | 4260 | 4255 | 863 |
| 217 | 20250512 | 150400 | 2504106870 | 4260 | 4250 | 4260 | 4240 | 1350 |
| 218 | 20250512 | 150300 | 2498368740 | 4250 | 4235 | 4250 | 4230 | 577 |
| 219 | 20250512 | 150200 | 2495923305 | 4235 | 4235 | 4240 | 4235 | 1000 |
| 220 | 20250512 | 150100 | 2491686705 | 4230 | 4245 | 4245 | 4230 | 3416 |
| 221 | 20250512 | 150000 | 2477218015 | 4240 | 4245 | 4250 | 4235 | 1306 |
| 222 | 20250512 | 145900 | 2471681910 | 4230 | 4245 | 4250 | 4230 | 2722 |
| 223 | 20250512 | 145800 | 2460145620 | 4245 | 4245 | 4247 | 4245 | 1742 |
| 224 | 20250512 | 145700 | 2452750718 | 4245 | 4240 | 4245 | 4215 | 3202 |
| 225 | 20250512 | 145600 | 2439204986 | 4235 | 4245 | 4250 | 4155 | 12113 |
| 226 | 20250512 | 145500 | 2388252821 | 4240 | 4295 | 4295 | 4205 | 19529 |
| 227 | 20250512 | 145400 | 2305453721 | 4295 | 4290 | 4295 | 4290 | 780 |
| 228 | 20250512 | 145300 | 2302106996 | 4290 | 4320 | 4320 | 4290 | 13532 |
| 229 | 20250512 | 145200 | 2243902531 | 4320 | 4320 | 4320 | 4310 | 2745 |
| 230 | 20250512 | 145100 | 2232065546 | 4320 | 4320 | 4320 | 4320 | 692 |
| 231 | 20250512 | 145000 | 2229076106 | 4325 | 4325 | 4325 | 4325 | 240 |
| 232 | 20250512 | 144900 | 2228038106 | 4325 | 4325 | 4325 | 4325 | 257 |
| 233 | 20250512 | 144800 | 2226926581 | 4325 | 4325 | 4325 | 4325 | 400 |
| 234 | 20250512 | 144700 | 2225196581 | 4325 | 4315 | 4325 | 4315 | 2138 |
| 235 | 20250512 | 144600 | 2215955886 | 4315 | 4310 | 4315 | 4310 | 5513 |
| 236 | 20250512 | 144500 | 2192168561 | 4310 | 4305 | 4315 | 4300 | 1029 |
| 237 | 20250512 | 144400 | 2187732431 | 4305 | 4310 | 4320 | 4305 | 9062 |
| 238 | 20250512 | 144300 | 2148698226 | 4315 | 4305 | 4315 | 4305 | 2097 |
| 239 | 20250512 | 144200 | 2139653741 | 4305 | 4315 | 4320 | 4300 | 2991 |
| 240 | 20250512 | 144100 | 2126778256 | 4300 | 4340 | 4340 | 4300 | 12218 |
| 241 | 20250512 | 144000 | 2073993346 | 4340 | 4350 | 4350 | 4340 | 3004 |
| 242 | 20250512 | 143900 | 2060952311 | 4350 | 4355 | 4355 | 4345 | 2804 |
| 243 | 20250512 | 143800 | 2048761286 | 4355 | 4355 | 4355 | 4355 | 534 |
| 244 | 20250512 | 143700 | 2046435716 | 4355 | 4355 | 4355 | 4355 | 764 |
| 245 | 20250512 | 143600 | 2043108496 | 4355 | 4355 | 4355 | 4355 | 371 |
| 246 | 20250512 | 143500 | 2041492791 | 4355 | 4360 | 4360 | 4350 | 113 |
| 247 | 20250512 | 143400 | 2041000841 | 4360 | 4355 | 4360 | 4350 | 3188 |
| 248 | 20250512 | 143300 | 2027112911 | 4355 | 4350 | 4360 | 4350 | 477 |
| 249 | 20250512 | 143200 | 2025036001 | 4350 | 4360 | 4360 | 4350 | 32 |
| 250 | 20250512 | 143100 | 2024896621 | 4360 | 4350 | 4360 | 4350 | 189 |
| 251 | 20250512 | 143000 | 2024073471 | 4350 | 4355 | 4365 | 4350 | 12774 |
| 252 | 20250512 | 142900 | 1968502706 | 4355 | 4355 | 4360 | 4355 | 1279 |
| 253 | 20250512 | 142800 | 1962926841 | 4355 | 4360 | 4365 | 4355 | 6273 |
| 254 | 20250512 | 142700 | 1935586541 | 4370 | 4370 | 4370 | 4360 | 6851 |
| 255 | 20250512 | 142600 | 1905686566 | 4370 | 4370 | 4370 | 4370 | 3 |
| 256 | 20250512 | 142500 | 1905673456 | 4370 | 4395 | 4395 | 4370 | 22013 |
| 257 | 20250512 | 142400 | 1809269401 | 4395 | 4390 | 4395 | 4385 | 1291 |
| 258 | 20250512 | 142300 | 1803607346 | 4385 | 4385 | 4385 | 4385 | 752 |
| 259 | 20250512 | 142200 | 1800309826 | 4385 | 4385 | 4385 | 4385 | 0 |
| 260 | 20250512 | 142100 | 1800309826 | 4385 | 4385 | 4385 | 4385 | 5 |
| 261 | 20250512 | 142000 | 1800287901 | 4390 | 4390 | 4390 | 4390 | 0 |
| 262 | 20250512 | 141900 | 1800287901 | 4390 | 4390 | 4390 | 4390 | 5 |
| 263 | 20250512 | 141800 | 1800265951 | 4390 | 4390 | 4390 | 4385 | 507 |
| 264 | 20250512 | 141700 | 1798040366 | 4390 | 4385 | 4390 | 4385 | 136 |
| 265 | 20250512 | 141600 | 1797443346 | 4390 | 4385 | 4390 | 4385 | 102 |
| 266 | 20250512 | 141500 | 1796995576 | 4395 | 4385 | 4395 | 4385 | 2 |
| 267 | 20250512 | 141400 | 1796986796 | 4390 | 4395 | 4395 | 4385 | 669 |
| 268 | 20250512 | 141300 | 1794049281 | 4395 | 4395 | 4395 | 4395 | 1 |
| 269 | 20250512 | 141200 | 1794044886 | 4390 | 4390 | 4395 | 4390 | 182 |
| 270 | 20250512 | 141100 | 1793245901 | 4390 | 4390 | 4390 | 4390 | 1164 |
| 271 | 20250512 | 141000 | 1788135941 | 4395 | 4395 | 4395 | 4395 | 0 |
| 272 | 20250512 | 140900 | 1788135941 | 4395 | 4395 | 4395 | 4390 | 331 |
| 273 | 20250512 | 140800 | 1786682806 | 4395 | 4395 | 4395 | 4395 | 1 |
| 274 | 20250512 | 140700 | 1786678411 | 4390 | 4390 | 4390 | 4390 | 210 |
| 275 | 20250512 | 140600 | 1785756511 | 4395 | 4395 | 4395 | 4395 | 100 |
| 276 | 20250512 | 140500 | 1785317011 | 4395 | 4390 | 4395 | 4390 | 447 |
| 277 | 20250512 | 140400 | 1783353276 | 4400 | 4395 | 4400 | 4395 | 4 |
| 278 | 20250512 | 140300 | 1783335686 | 4395 | 4395 | 4400 | 4395 | 3 |
| 279 | 20250512 | 140200 | 1783322496 | 4400 | 4400 | 4400 | 4395 | 54 |
| 280 | 20250512 | 140100 | 1783084906 | 4405 | 4395 | 4405 | 4390 | 201 |
| 281 | 20250512 | 140000 | 1782202496 | 4410 | 4390 | 4410 | 4385 | 363 |
| 282 | 20250512 | 135900 | 1780609666 | 4410 | 4410 | 4410 | 4410 | 0 |
| 283 | 20250512 | 135800 | 1780609666 | 4410 | 4410 | 4410 | 4410 | 1 |
| 284 | 20250512 | 135700 | 1780605256 | 4410 | 4410 | 4410 | 4410 | 170 |
| 285 | 20250512 | 135600 | 1779855556 | 4410 | 4400 | 4410 | 4390 | 2548 |
| 286 | 20250512 | 135500 | 1768664686 | 4410 | 4410 | 4410 | 4410 | 0 |
| 287 | 20250512 | 135400 | 1768664686 | 4410 | 4410 | 4410 | 4405 | 111 |
| 288 | 20250512 | 135300 | 1768175721 | 4405 | 4405 | 4405 | 4405 | 0 |
| 289 | 20250512 | 135200 | 1768175721 | 4405 | 4410 | 4410 | 4405 | 17 |
| 290 | 20250512 | 135100 | 1768100786 | 4400 | 4410 | 4410 | 4400 | 3 |
| 291 | 20250512 | 135000 | 1768087566 | 4400 | 4400 | 4400 | 4400 | 1 |
| 292 | 20250512 | 134900 | 1768083166 | 4410 | 4410 | 4410 | 4410 | 1 |
| 293 | 20250512 | 134800 | 1768078756 | 4410 | 4410 | 4410 | 4410 | 831 |
| 294 | 20250512 | 134700 | 1764414046 | 4410 | 4405 | 4410 | 4405 | 65 |
| 295 | 20250512 | 134600 | 1764127656 | 4405 | 4405 | 4410 | 4405 | 99 |
| 296 | 20250512 | 134500 | 1763691541 | 4400 | 4395 | 4400 | 4395 | 590 |
| 297 | 20250512 | 134400 | 1761096781 | 4390 | 4395 | 4395 | 4390 | 428 |
| 298 | 20250512 | 134300 | 1759216841 | 4390 | 4390 | 4390 | 4390 | 41 |
| 299 | 20250512 | 134200 | 1759036851 | 4395 | 4395 | 4395 | 4395 | 981 |
| 300 | 20250512 | 134100 | 1754725356 | 4395 | 4395 | 4395 | 4395 | 228 |
| 301 | 20250512 | 134000 | 1753723296 | 4400 | 4400 | 4400 | 4400 | 0 |
| 302 | 20250512 | 133900 | 1753723296 | 4400 | 4395 | 4400 | 4395 | 4 |
| 303 | 20250512 | 133800 | 1753705706 | 4395 | 4395 | 4395 | 4395 | 0 |
| 304 | 20250512 | 133700 | 1753705706 | 4395 | 4395 | 4395 | 4395 | 398 |
| 305 | 20250512 | 133600 | 1751956496 | 4395 | 4395 | 4395 | 4395 | 0 |
| 306 | 20250512 | 133500 | 1751956496 | 4395 | 4395 | 4395 | 4395 | 250 |
| 307 | 20250512 | 133400 | 1750857746 | 4395 | 4390 | 4395 | 4390 | 589 |
| 308 | 20250512 | 133300 | 1748272031 | 4390 | 4390 | 4390 | 4390 | 971 |
| 309 | 20250512 | 133200 | 1744009341 | 4390 | 4390 | 4390 | 4390 | 40 |
| 310 | 20250512 | 133100 | 1743833741 | 4390 | 4390 | 4390 | 4390 | 1 |
| 311 | 20250512 | 133000 | 1743829351 | 4390 | 4390 | 4390 | 4390 | 1000 |
| 312 | 20250512 | 132900 | 1739439351 | 4390 | 4390 | 4390 | 4390 | 0 |
| 313 | 20250512 | 132800 | 1739439351 | 4390 | 4385 | 4390 | 4385 | 51 |
| 314 | 20250512 | 132700 | 1739215711 | 4390 | 4390 | 4390 | 4390 | 118 |
| 315 | 20250512 | 132600 | 1738697691 | 4387 | 4387 | 4387 | 4385 | 32 |
| 316 | 20250512 | 132500 | 1738557357 | 4390 | 4390 | 4390 | 4385 | 648 |
| 317 | 20250512 | 132400 | 1735714587 | 4390 | 4390 | 4390 | 4390 | 0 |
| 318 | 20250512 | 132300 | 1735714587 | 4390 | 4390 | 4390 | 4390 | 175 |
| 319 | 20250512 | 132200 | 1734946337 | 4390 | 4395 | 4395 | 4390 | 73 |
| 320 | 20250512 | 132100 | 1734625752 | 4390 | 4395 | 4395 | 4390 | 3522 |
| 321 | 20250512 | 132000 | 1719161540 | 4395 | 4395 | 4395 | 4395 | 0 |
| 322 | 20250512 | 131900 | 1719161540 | 4395 | 4395 | 4395 | 4395 | 1274 |
| 323 | 20250512 | 131800 | 1713562310 | 4392 | 4392 | 4392 | 4392 | 167 |
| 324 | 20250512 | 131700 | 1712828846 | 4392 | 4392 | 4392 | 4392 | 80 |
| 325 | 20250512 | 131600 | 1712477486 | 4392 | 4392 | 4392 | 4392 | 7 |
| 326 | 20250512 | 131500 | 1712446742 | 4392 | 4395 | 4395 | 4392 | 120 |
| 327 | 20250512 | 131400 | 1711919642 | 4395 | 4395 | 4395 | 4395 | 500 |
| 328 | 20250512 | 131300 | 1709722142 | 4395 | 4395 | 4395 | 4392 | 152 |
| 329 | 20250512 | 131200 | 1709054552 | 4395 | 4395 | 4395 | 4395 | 0 |
| 330 | 20250512 | 131100 | 1709054552 | 4395 | 4395 | 4395 | 4395 | 0 |
| 331 | 20250512 | 131000 | 1709054552 | 4395 | 4395 | 4395 | 4395 | 0 |
| 332 | 20250512 | 130900 | 1709054552 | 4395 | 4395 | 4395 | 4395 | 622 |
| 333 | 20250512 | 130800 | 1706320862 | 4400 | 4400 | 4400 | 4400 | 50 |
| 334 | 20250512 | 130700 | 1706100862 | 4400 | 4395 | 4400 | 4395 | 498 |
| 335 | 20250512 | 130600 | 1703912147 | 4395 | 4405 | 4405 | 4395 | 3118 |
| 336 | 20250512 | 130500 | 1690196957 | 4405 | 4415 | 4415 | 4405 | 2039 |
| 337 | 20250512 | 130400 | 1681208012 | 4415 | 4415 | 4415 | 4415 | 108 |
| 338 | 20250512 | 130300 | 1680731192 | 4420 | 4420 | 4420 | 4420 | 4 |
| 339 | 20250512 | 130200 | 1680713512 | 4420 | 4420 | 4425 | 4420 | 430 |
| 340 | 20250512 | 130100 | 1678810867 | 4420 | 4415 | 4420 | 4415 | 1500 |
| 341 | 20250512 | 130000 | 1672184967 | 4410 | 4405 | 4410 | 4405 | 732 |
| 342 | 20250512 | 125900 | 1668958412 | 4405 | 4405 | 4405 | 4405 | 22 |
| 343 | 20250512 | 125800 | 1668861502 | 4405 | 4405 | 4405 | 4405 | 0 |
| 344 | 20250512 | 125700 | 1668861502 | 4405 | 4405 | 4405 | 4405 | 70 |
| 345 | 20250512 | 125600 | 1668553152 | 4405 | 4405 | 4405 | 4405 | 0 |
| 346 | 20250512 | 125500 | 1668553152 | 4405 | 4400 | 4405 | 4400 | 101 |
| 347 | 20250512 | 125400 | 1668108747 | 4400 | 4405 | 4405 | 4400 | 41 |
| 348 | 20250512 | 125300 | 1667928147 | 4405 | 4405 | 4405 | 4400 | 406 |
| 349 | 20250512 | 125200 | 1666139722 | 4410 | 4405 | 4410 | 4405 | 504 |
| 350 | 20250512 | 125100 | 1663918847 | 4405 | 4400 | 4405 | 4395 | 611 |
| 351 | 20250512 | 125000 | 1661232992 | 4405 | 4395 | 4405 | 4395 | 600 |
| 352 | 20250512 | 124900 | 1658594992 | 4405 | 4390 | 4405 | 4390 | 1027 |
| 353 | 20250512 | 124800 | 1654081257 | 4400 | 4400 | 4400 | 4400 | 5 |
| 354 | 20250512 | 124700 | 1654059257 | 4400 | 4400 | 4400 | 4400 | 7 |
| 355 | 20250512 | 124600 | 1654028457 | 4400 | 4390 | 4400 | 4390 | 150 |
| 356 | 20250512 | 124500 | 1653368667 | 4390 | 4385 | 4390 | 4385 | 563 |
| 357 | 20250512 | 124400 | 1650898412 | 4380 | 4385 | 4385 | 4380 | 6 |
| 358 | 20250512 | 124300 | 1650872107 | 4385 | 4380 | 4390 | 4380 | 1702 |
| 359 | 20250512 | 124200 | 1643408722 | 4380 | 4380 | 4380 | 4380 | 15 |
| 360 | 20250512 | 124100 | 1643343022 | 4380 | 4380 | 4380 | 4380 | 106 |
| 361 | 20250512 | 124000 | 1642878742 | 4375 | 4375 | 4375 | 4375 | 200 |
| 362 | 20250512 | 123900 | 1642003742 | 4380 | 4380 | 4380 | 4375 | 201 |
| 363 | 20250512 | 123800 | 1641123367 | 4380 | 4375 | 4380 | 4375 | 250 |
| 364 | 20250512 | 123700 | 1640029612 | 4375 | 4375 | 4375 | 4375 | 40 |
| 365 | 20250512 | 123600 | 1639854612 | 4375 | 4375 | 4375 | 4370 | 1414 |
| 366 | 20250512 | 123500 | 1633671112 | 4375 | 4375 | 4375 | 4370 | 367 |
| 367 | 20250512 | 123400 | 1632065987 | 4375 | 4380 | 4380 | 4370 | 2041 |
| 368 | 20250512 | 123300 | 1623139832 | 4380 | 4380 | 4380 | 4380 | 854 |
| 369 | 20250512 | 123200 | 1619399312 | 4380 | 4385 | 4385 | 4380 | 402 |
| 370 | 20250512 | 123100 | 1617638052 | 4385 | 4385 | 4385 | 4385 | 2 |
| 371 | 20250512 | 123000 | 1617629282 | 4385 | 4385 | 4385 | 4385 | 272 |
| 372 | 20250512 | 122900 | 1616436562 | 4385 | 4385 | 4385 | 4385 | 103 |
| 373 | 20250512 | 122800 | 1615984907 | 4390 | 4385 | 4390 | 4375 | 5583 |
| 374 | 20250512 | 122700 | 1591538337 | 4385 | 4385 | 4385 | 4385 | 200 |
| 375 | 20250512 | 122600 | 1590661337 | 4385 | 4380 | 4390 | 4380 | 903 |
| 376 | 20250512 | 122500 | 1586700027 | 4380 | 4380 | 4380 | 4380 | 9 |
| 377 | 20250512 | 122400 | 1586660607 | 4370 | 4390 | 4390 | 4370 | 187 |
| 378 | 20250512 | 122300 | 1585842477 | 4370 | 4385 | 4390 | 4370 | 4469 |
| 379 | 20250512 | 122200 | 1566270252 | 4390 | 4390 | 4390 | 4390 | 170 |
| 380 | 20250512 | 122100 | 1565523952 | 4390 | 4380 | 4390 | 4380 | 3033 |
| 381 | 20250512 | 122000 | 1552229892 | 4385 | 4400 | 4405 | 4385 | 1381 |
| 382 | 20250512 | 121900 | 1546172342 | 4405 | 4420 | 4420 | 4385 | 5010 |
| 383 | 20250512 | 121800 | 1524126942 | 4420 | 4390 | 4420 | 4390 | 2044 |
| 384 | 20250512 | 121700 | 1515148592 | 4385 | 4385 | 4390 | 4385 | 4252 |
| 385 | 20250512 | 121600 | 1496503567 | 4385 | 4390 | 4395 | 4380 | 1544 |
| 386 | 20250512 | 121500 | 1489731972 | 4395 | 4415 | 4415 | 4390 | 33512 |
| 387 | 20250512 | 121400 | 1342221917 | 4415 | 4415 | 4415 | 4415 | 200 |
| 388 | 20250512 | 121300 | 1341338917 | 4415 | 4420 | 4420 | 4415 | 3321 |
| 389 | 20250512 | 121200 | 1326666972 | 4435 | 4420 | 4435 | 4420 | 26 |
| 390 | 20250512 | 121100 | 1326552037 | 4420 | 4415 | 4435 | 4415 | 521 |
| 391 | 20250512 | 121000 | 1324251702 | 4415 | 4420 | 4420 | 4415 | 6000 |
| 392 | 20250512 | 120900 | 1297732152 | 4435 | 4435 | 4435 | 4435 | 0 |
| 393 | 20250512 | 120800 | 1297732152 | 4435 | 4425 | 4435 | 4425 | 15 |
| 394 | 20250512 | 120700 | 1297665747 | 4425 | 4440 | 4440 | 4425 | 570 |
| 395 | 20250512 | 120600 | 1295135997 | 4420 | 4425 | 4440 | 4420 | 117 |
| 396 | 20250512 | 120500 | 1294618787 | 4440 | 4425 | 4440 | 4425 | 2 |
| 397 | 20250512 | 120400 | 1294609922 | 4425 | 4425 | 4425 | 4425 | 105 |
| 398 | 20250512 | 120300 | 1294145297 | 4420 | 4440 | 4440 | 4420 | 829 |
| 399 | 20250512 | 120200 | 1290480942 | 4425 | 4430 | 4440 | 4425 | 125 |
| 400 | 20250512 | 120100 | 1289927702 | 4440 | 4440 | 4440 | 4440 | 0 |
| 401 | 20250512 | 120000 | 1289927702 | 4440 | 4420 | 4440 | 4420 | 1601 |
| 402 | 20250512 | 115900 | 1282819282 | 4440 | 4430 | 4440 | 4425 | 61 |
| 403 | 20250512 | 115800 | 1282549292 | 4440 | 4440 | 4440 | 4420 | 3222 |
| 404 | 20250512 | 115700 | 1268262132 | 4440 | 4440 | 4440 | 4425 | 49 |
| 405 | 20250512 | 115600 | 1268045262 | 4440 | 4440 | 4440 | 4440 | 1212 |
| 406 | 20250512 | 115500 | 1262663982 | 4440 | 4425 | 4440 | 4425 | 17 |
| 407 | 20250512 | 115400 | 1262588622 | 4440 | 4440 | 4440 | 4425 | 434 |
| 408 | 20250512 | 115300 | 1260667462 | 4425 | 4430 | 4440 | 4425 | 9719 |
| 409 | 20250512 | 115200 | 1217632817 | 4430 | 4435 | 4435 | 4430 | 895 |
| 410 | 20250512 | 115100 | 1213667112 | 4450 | 4450 | 4450 | 4450 | 0 |
| 411 | 20250512 | 115000 | 1213667112 | 4450 | 4455 | 4455 | 4440 | 8 |
| 412 | 20250512 | 114900 | 1213631552 | 4440 | 4445 | 4445 | 4440 | 184 |
| 413 | 20250512 | 114800 | 1212813692 | 4445 | 4445 | 4445 | 4430 | 292 |
| 414 | 20250512 | 114700 | 1211517452 | 4435 | 4440 | 4440 | 4435 | 1170 |
| 415 | 20250512 | 114600 | 1206328202 | 4445 | 4440 | 4445 | 4440 | 80 |
| 416 | 20250512 | 114500 | 1205972952 | 4455 | 4440 | 4455 | 4440 | 6 |
| 417 | 20250512 | 114400 | 1205946297 | 4455 | 4445 | 4455 | 4445 | 40 |
| 418 | 20250512 | 114300 | 1205768297 | 4455 | 4455 | 4455 | 4455 | 0 |
| 419 | 20250512 | 114200 | 1205768297 | 4455 | 4440 | 4455 | 4440 | 187 |
| 420 | 20250512 | 114100 | 1204937912 | 4455 | 4455 | 4455 | 4455 | 0 |
| 421 | 20250512 | 114000 | 1204937912 | 4455 | 4455 | 4455 | 4455 | 151 |
| 422 | 20250512 | 113900 | 1204265207 | 4445 | 4445 | 4445 | 4445 | 16 |
| 423 | 20250512 | 113800 | 1204194087 | 4450 | 4450 | 4450 | 4450 | 10 |
| 424 | 20250512 | 113700 | 1204149587 | 4460 | 4445 | 4460 | 4445 | 411 |
| 425 | 20250512 | 113600 | 1202319705 | 4445 | 4440 | 4445 | 4440 | 272 |
| 426 | 20250512 | 113500 | 1201110770 | 4440 | 4435 | 4440 | 4435 | 909 |
| 427 | 20250512 | 113400 | 1197076300 | 4430 | 4435 | 4435 | 4430 | 2 |
| 428 | 20250512 | 113300 | 1197067435 | 4435 | 4435 | 4435 | 4435 | 72 |
| 429 | 20250512 | 113200 | 1196748115 | 4432 | 4435 | 4435 | 4432 | 1483 |
| 430 | 20250512 | 113100 | 1190172210 | 4430 | 4430 | 4430 | 4430 | 67 |
| 431 | 20250512 | 113000 | 1189875400 | 4430 | 4435 | 4435 | 4430 | 765 |
| 432 | 20250512 | 112900 | 1186482955 | 4440 | 4440 | 4440 | 4440 | 16 |
| 433 | 20250512 | 112800 | 1186411915 | 4445 | 4440 | 4445 | 4435 | 430 |
| 434 | 20250512 | 112700 | 1184504065 | 4445 | 4445 | 4445 | 4445 | 3 |
| 435 | 20250512 | 112600 | 1184490730 | 4450 | 4435 | 4450 | 4435 | 80 |
| 436 | 20250512 | 112500 | 1184135630 | 4450 | 4445 | 4450 | 4430 | 9836 |
| 437 | 20250512 | 112400 | 1140497260 | 4450 | 4450 | 4450 | 4450 | 0 |
| 438 | 20250512 | 112300 | 1140497260 | 4450 | 4445 | 4450 | 4445 | 71 |
| 439 | 20250512 | 112200 | 1140181610 | 4440 | 4440 | 4440 | 4440 | 500 |
| 440 | 20250512 | 112100 | 1137961610 | 4440 | 4440 | 4440 | 4440 | 20 |
| 441 | 20250512 | 112000 | 1137872810 | 4430 | 4440 | 4440 | 4430 | 1787 |
| 442 | 20250512 | 111900 | 1129946870 | 4440 | 4440 | 4440 | 4440 | 97 |
| 443 | 20250512 | 111800 | 1129516190 | 4440 | 4440 | 4440 | 4440 | 713 |
| 444 | 20250512 | 111700 | 1126350470 | 4435 | 4440 | 4440 | 4435 | 53 |
| 445 | 20250512 | 111600 | 1126115405 | 4450 | 4445 | 4450 | 4445 | 318 |
| 446 | 20250512 | 111500 | 1124701805 | 4445 | 4445 | 4445 | 4445 | 0 |
| 447 | 20250512 | 111400 | 1124701805 | 4445 | 4440 | 4445 | 4440 | 122 |
| 448 | 20250512 | 111300 | 1124159620 | 4445 | 4430 | 4445 | 4430 | 781 |
| 449 | 20250512 | 111200 | 1120698035 | 4450 | 4435 | 4450 | 4435 | 330 |
| 450 | 20250512 | 111100 | 1119234440 | 4450 | 4445 | 4450 | 4445 | 500 |
| 451 | 20250512 | 111000 | 1117011440 | 4435 | 4420 | 4435 | 4420 | 2072 |
| 452 | 20250512 | 110900 | 1107835995 | 4425 | 4425 | 4425 | 4425 | 246 |
| 453 | 20250512 | 110800 | 1106747445 | 4430 | 4430 | 4430 | 4425 | 1179 |
| 454 | 20250512 | 110700 | 1101529025 | 4425 | 4430 | 4430 | 4425 | 247 |
| 455 | 20250512 | 110600 | 1100435720 | 4425 | 4430 | 4430 | 4425 | 2300 |
| 456 | 20250512 | 110500 | 1090257720 | 4435 | 4435 | 4435 | 4435 | 526 |
| 457 | 20250512 | 110400 | 1087924910 | 4435 | 4435 | 4435 | 4435 | 426 |
| 458 | 20250512 | 110300 | 1086035600 | 4435 | 4435 | 4435 | 4435 | 10 |
| 459 | 20250512 | 110200 | 1085991250 | 4420 | 4435 | 4435 | 4420 | 3937 |
| 460 | 20250512 | 110100 | 1068565330 | 4435 | 4435 | 4435 | 4435 | 41 |
| 461 | 20250512 | 110000 | 1068383495 | 4435 | 4435 | 4435 | 4435 | 91 |
| 462 | 20250512 | 105900 | 1067979910 | 4440 | 4435 | 4440 | 4430 | 6469 |
| 463 | 20250512 | 105800 | 1039294765 | 4435 | 4445 | 4445 | 4435 | 854 |
| 464 | 20250512 | 105700 | 1035503755 | 4440 | 4445 | 4445 | 4440 | 659 |
| 465 | 20250512 | 105600 | 1032577205 | 4445 | 4450 | 4455 | 4440 | 1755 |
| 466 | 20250512 | 105500 | 1024780515 | 4455 | 4445 | 4455 | 4445 | 272 |
| 467 | 20250512 | 105400 | 1023571375 | 4455 | 4440 | 4455 | 4435 | 12766 |
| 468 | 20250512 | 105300 | 966937110 | 4440 | 4440 | 4440 | 4435 | 3197 |
| 469 | 20250512 | 105200 | 952751100 | 4440 | 4440 | 4445 | 4440 | 783 |
| 470 | 20250512 | 105100 | 949274525 | 4445 | 4450 | 4455 | 4440 | 11580 |
| 471 | 20250512 | 105000 | 897769720 | 4460 | 4470 | 4480 | 4455 | 10307 |
| 472 | 20250512 | 104900 | 851800450 | 4480 | 4465 | 4480 | 4465 | 647 |
| 473 | 20250512 | 104800 | 848906970 | 4465 | 4465 | 4465 | 4460 | 424 |
| 474 | 20250512 | 104700 | 847013830 | 4460 | 4465 | 4465 | 4460 | 1379 |
| 475 | 20250512 | 104600 | 840858395 | 4465 | 4462 | 4465 | 4462 | 114 |
| 476 | 20250512 | 104500 | 840349406 | 4460 | 4465 | 4470 | 4460 | 3145 |
| 477 | 20250512 | 104400 | 826306591 | 4465 | 4475 | 4475 | 4465 | 4208 |
| 478 | 20250512 | 104300 | 807500286 | 4480 | 4480 | 4480 | 4470 | 560 |
| 479 | 20250512 | 104200 | 804994221 | 4475 | 4480 | 4485 | 4475 | 491 |
| 480 | 20250512 | 104100 | 802796296 | 4477 | 4480 | 4480 | 4470 | 1663 |
| 481 | 20250512 | 104000 | 795357222 | 4485 | 4485 | 4495 | 4485 | 295 |
| 482 | 20250512 | 103900 | 794033647 | 4485 | 4480 | 4485 | 4480 | 325 |
| 483 | 20250512 | 103800 | 792577097 | 4475 | 4475 | 4475 | 4475 | 0 |
| 484 | 20250512 | 103700 | 792577097 | 4475 | 4475 | 4480 | 4470 | 825 |
| 485 | 20250512 | 103600 | 788884932 | 4475 | 4495 | 4495 | 4470 | 8214 |
| 486 | 20250512 | 103500 | 752107567 | 4500 | 4500 | 4500 | 4500 | 50 |
| 487 | 20250512 | 103400 | 751882567 | 4500 | 4495 | 4500 | 4495 | 62 |
| 488 | 20250512 | 103300 | 751603717 | 4495 | 4495 | 4495 | 4495 | 34 |
| 489 | 20250512 | 103200 | 751450887 | 4495 | 4485 | 4500 | 4485 | 254 |
| 490 | 20250512 | 103100 | 750309547 | 4480 | 4485 | 4485 | 4480 | 772 |
| 491 | 20250512 | 103000 | 746850557 | 4500 | 4500 | 4500 | 4500 | 0 |
| 492 | 20250512 | 102900 | 746850557 | 4500 | 4500 | 4500 | 4500 | 170 |
| 493 | 20250512 | 102800 | 746085557 | 4500 | 4500 | 4500 | 4500 | 114 |
| 494 | 20250512 | 102700 | 745572557 | 4500 | 4500 | 4500 | 4500 | 0 |
| 495 | 20250512 | 102600 | 745572557 | 4500 | 4495 | 4500 | 4485 | 2540 |
| 496 | 20250512 | 102500 | 734167752 | 4495 | 4495 | 4495 | 4495 | 14 |
| 497 | 20250512 | 102400 | 734104822 | 4495 | 4490 | 4495 | 4490 | 202 |
| 498 | 20250512 | 102300 | 733196942 | 4490 | 4495 | 4495 | 4490 | 303 |
| 499 | 20250512 | 102200 | 731836462 | 4495 | 4495 | 4495 | 4495 | 3 |
| 500 | 20250512 | 102100 | 731822977 | 4490 | 4495 | 4495 | 4490 | 83 |
| 501 | 20250512 | 102000 | 731450302 | 4495 | 4490 | 4495 | 4490 | 89 |
| 502 | 20250512 | 101900 | 731050637 | 4485 | 4490 | 4495 | 4485 | 164 |
| 503 | 20250512 | 101800 | 730314282 | 4495 | 4495 | 4495 | 4490 | 152 |
| 504 | 20250512 | 101700 | 729631692 | 4495 | 4485 | 4495 | 4485 | 693 |
| 505 | 20250512 | 101600 | 726520912 | 4485 | 4485 | 4485 | 4485 | 566 |
| 506 | 20250512 | 101500 | 723982402 | 4485 | 4495 | 4495 | 4485 | 1289 |
| 507 | 20250512 | 101400 | 718200987 | 4490 | 4515 | 4515 | 4490 | 4875 |
| 508 | 20250512 | 101300 | 696284982 | 4500 | 4500 | 4500 | 4500 | 627 |
| 509 | 20250512 | 101200 | 693463482 | 4515 | 4510 | 4515 | 4510 | 1604 |
| 510 | 20250512 | 101100 | 686227457 | 4510 | 4510 | 4510 | 4505 | 132 |
| 511 | 20250512 | 101000 | 685632637 | 4500 | 4505 | 4505 | 4500 | 114 |
| 512 | 20250512 | 100900 | 685119567 | 4505 | 4510 | 4510 | 4505 | 186 |
| 513 | 20250512 | 100800 | 684280957 | 4515 | 4510 | 4515 | 4490 | 8806 |
| 514 | 20250512 | 100700 | 644628957 | 4505 | 4510 | 4510 | 4505 | 350 |
| 515 | 20250512 | 100600 | 643051457 | 4495 | 4490 | 4495 | 4490 | 697 |
| 516 | 20250512 | 100500 | 639920287 | 4495 | 4505 | 4505 | 4490 | 1568 |
| 517 | 20250512 | 100400 | 632866827 | 4510 | 4505 | 4510 | 4505 | 764 |
| 518 | 20250512 | 100300 | 629424957 | 4505 | 4525 | 4530 | 4505 | 5873 |
| 519 | 20250512 | 100200 | 602895967 | 4535 | 4535 | 4535 | 4535 | 1 |
| 520 | 20250512 | 100100 | 602891432 | 4530 | 4535 | 4535 | 4530 | 153 |
| 521 | 20250512 | 100000 | 602198327 | 4535 | 4530 | 4535 | 4525 | 401 |
| 522 | 20250512 | 095900 | 600381882 | 4525 | 4525 | 4525 | 4525 | 0 |
| 523 | 20250512 | 095800 | 600381882 | 4525 | 4525 | 4530 | 4525 | 94 |
| 524 | 20250512 | 095700 | 599956482 | 4530 | 4530 | 4535 | 4525 | 215 |
| 525 | 20250512 | 095600 | 598983197 | 4535 | 4535 | 4535 | 4525 | 1182 |
| 526 | 20250512 | 095500 | 593631332 | 4530 | 4530 | 4530 | 4520 | 3481 |
| 527 | 20250512 | 095400 | 577864692 | 4530 | 4520 | 4530 | 4520 | 946 |
| 528 | 20250512 | 095300 | 573582507 | 4520 | 4520 | 4520 | 4515 | 290 |
| 529 | 20250512 | 095200 | 572272832 | 4515 | 4515 | 4515 | 4515 | 0 |
| 530 | 20250512 | 095100 | 572272832 | 4515 | 4515 | 4515 | 4515 | 2 |
| 531 | 20250512 | 095000 | 572263802 | 4520 | 4505 | 4520 | 4505 | 3411 |
| 532 | 20250512 | 094900 | 556878972 | 4505 | 4505 | 4505 | 4500 | 1408 |
| 533 | 20250512 | 094800 | 550535957 | 4505 | 4500 | 4505 | 4500 | 70 |
| 534 | 20250512 | 094700 | 550220907 | 4495 | 4495 | 4500 | 4495 | 407 |
| 535 | 20250512 | 094600 | 548389692 | 4500 | 4495 | 4500 | 4495 | 37 |
| 536 | 20250512 | 094500 | 548223302 | 4500 | 4500 | 4500 | 4500 | 483 |
| 537 | 20250512 | 094400 | 546049802 | 4500 | 4500 | 4500 | 4500 | 524 |
| 538 | 20250512 | 094300 | 543691802 | 4500 | 4495 | 4500 | 4485 | 229 |
| 539 | 20250512 | 094200 | 542663067 | 4490 | 4500 | 4500 | 4490 | 1012 |
| 540 | 20250512 | 094100 | 538109077 | 4500 | 4480 | 4500 | 4480 | 38 |
| 541 | 20250512 | 094000 | 537938397 | 4480 | 4495 | 4495 | 4480 | 708 |
| 542 | 20250512 | 093900 | 534761282 | 4490 | 4500 | 4500 | 4490 | 2114 |
| 543 | 20250512 | 093800 | 525258997 | 4505 | 4510 | 4510 | 4500 | 366 |
| 544 | 20250512 | 093700 | 523611612 | 4510 | 4510 | 4510 | 4505 | 64 |
| 545 | 20250512 | 093600 | 523323217 | 4510 | 4500 | 4525 | 4500 | 277 |
| 546 | 20250512 | 093500 | 522075137 | 4500 | 4480 | 4500 | 4480 | 1053 |
| 547 | 20250512 | 093400 | 517352627 | 4480 | 4470 | 4480 | 4470 | 1233 |
| 548 | 20250512 | 093300 | 511828837 | 4470 | 4480 | 4480 | 4470 | 558 |
| 549 | 20250512 | 093200 | 509329997 | 4480 | 4480 | 4480 | 4470 | 773 |
| 550 | 20250512 | 093100 | 505869507 | 4480 | 4465 | 4485 | 4460 | 7942 |
| 551 | 20250512 | 093000 | 470323427 | 4465 | 4470 | 4475 | 4460 | 7668 |
| 552 | 20250512 | 092900 | 436076267 | 4470 | 4475 | 4475 | 4465 | 6625 |
| 553 | 20250512 | 092800 | 406474572 | 4475 | 4475 | 4480 | 4475 | 1206 |
| 554 | 20250512 | 092700 | 401077622 | 4475 | 4480 | 4480 | 4475 | 194 |
| 555 | 20250512 | 092600 | 400209127 | 4480 | 4490 | 4490 | 4470 | 3063 |
| 556 | 20250512 | 092500 | 386492732 | 4480 | 4485 | 4495 | 4480 | 535 |
| 557 | 20250512 | 092400 | 384094232 | 4495 | 4485 | 4495 | 4475 | 301 |
| 558 | 20250512 | 092300 | 382745557 | 4480 | 4495 | 4495 | 4480 | 253 |
| 559 | 20250512 | 092200 | 381612102 | 4480 | 4495 | 4500 | 4475 | 7312 |
| 560 | 20250512 | 092100 | 348874932 | 4495 | 4490 | 4495 | 4490 | 1294 |
| 561 | 20250512 | 092000 | 343058652 | 4490 | 4495 | 4495 | 4485 | 195 |
| 562 | 20250512 | 091900 | 342183882 | 4495 | 4480 | 4495 | 4475 | 3719 |
| 563 | 20250512 | 091800 | 325516762 | 4482 | 4500 | 4500 | 4482 | 3470 |
| 564 | 20250512 | 091700 | 309924407 | 4505 | 4505 | 4505 | 4502 | 1138 |
| 565 | 20250512 | 091600 | 304797777 | 4505 | 4505 | 4505 | 4505 | 710 |
| 566 | 20250512 | 091500 | 301599227 | 4515 | 4515 | 4515 | 4515 | 74 |
| 567 | 20250512 | 091400 | 301265117 | 4515 | 4510 | 4515 | 4505 | 3831 |
| 568 | 20250512 | 091300 | 283999137 | 4525 | 4525 | 4525 | 4525 | 1753 |
| 569 | 20250512 | 091200 | 276066812 | 4505 | 4510 | 4525 | 4500 | 5883 |
| 570 | 20250512 | 091100 | 249528332 | 4510 | 4515 | 4515 | 4505 | 778 |
| 571 | 20250512 | 091000 | 246020037 | 4515 | 4505 | 4515 | 4505 | 1412 |
| 572 | 20250512 | 090900 | 239658967 | 4520 | 4510 | 4520 | 4500 | 8548 |
| 573 | 20250512 | 090800 | 201128142 | 4515 | 4505 | 4515 | 4497 | 838 |
| 574 | 20250512 | 090700 | 197354710 | 4505 | 4505 | 4525 | 4497 | 4620 |
| 575 | 20250512 | 090600 | 176541705 | 4495 | 4480 | 4505 | 4475 | 1045 |
| 576 | 20250512 | 090500 | 171848005 | 4480 | 4465 | 4480 | 4465 | 1875 |
| 577 | 20250512 | 090400 | 163465410 | 4465 | 4465 | 4465 | 4445 | 2644 |
| 578 | 20250512 | 090300 | 151701205 | 4450 | 4490 | 4490 | 4450 | 10186 |
| 579 | 20250512 | 090200 | 106267775 | 4490 | 4510 | 4530 | 4460 | 9567 |
| 580 | 20250512 | 090100 | 63257410 | 4500 | 4550 | 4560 | 4490 | 9559 |
| 581 | 20250512 | 090000 | 20098035 | 4545 | 4535 | 4545 | 4530 | 4331 |