28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250514 | 183000 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 8499 |
| 3 | 20250514 | 182900 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 4 | 20250514 | 182800 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 5 | 20250514 | 182700 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 6 | 20250514 | 182600 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 7 | 20250514 | 182500 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 8 | 20250514 | 182400 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 9 | 20250514 | 182300 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 10 | 20250514 | 182200 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 11 | 20250514 | 182100 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 12 | 20250514 | 182000 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 13 | 20250514 | 181900 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 14 | 20250514 | 181800 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 15 | 20250514 | 181700 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 16 | 20250514 | 181600 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 17 | 20250514 | 181500 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 18 | 20250514 | 181400 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 19 | 20250514 | 181300 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 20 | 20250514 | 181200 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 21 | 20250514 | 181100 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 22 | 20250514 | 181000 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 23 | 20250514 | 180900 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 24 | 20250514 | 180800 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 25 | 20250514 | 180700 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 26 | 20250514 | 180600 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 27 | 20250514 | 180500 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 28 | 20250514 | 180400 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 29 | 20250514 | 180300 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 30 | 20250514 | 180200 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 31 | 20250514 | 180100 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 32 | 20250514 | 180000 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 8499 |
| 33 | 20250514 | 175900 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 34 | 20250514 | 175800 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 35 | 20250514 | 175700 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 36 | 20250514 | 175600 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 37 | 20250514 | 175500 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 38 | 20250514 | 175400 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 39 | 20250514 | 175300 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 40 | 20250514 | 175200 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 41 | 20250514 | 175100 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 42 | 20250514 | 175000 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 43 | 20250514 | 174900 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 44 | 20250514 | 174800 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 45 | 20250514 | 174700 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 46 | 20250514 | 174600 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 47 | 20250514 | 174500 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 48 | 20250514 | 174400 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 49 | 20250514 | 174300 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 50 | 20250514 | 174200 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 51 | 20250514 | 174100 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 52 | 20250514 | 174000 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 53 | 20250514 | 173900 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 54 | 20250514 | 173800 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 55 | 20250514 | 173700 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 56 | 20250514 | 173600 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 57 | 20250514 | 173500 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 58 | 20250514 | 173400 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 59 | 20250514 | 173300 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 60 | 20250514 | 173200 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 61 | 20250514 | 173100 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 62 | 20250514 | 173000 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 8499 |
| 63 | 20250514 | 172900 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 64 | 20250514 | 172800 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 65 | 20250514 | 172700 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 66 | 20250514 | 172600 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 67 | 20250514 | 172500 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 68 | 20250514 | 172400 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 69 | 20250514 | 172300 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 70 | 20250514 | 172200 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 71 | 20250514 | 172100 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 72 | 20250514 | 172000 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 73 | 20250514 | 171900 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 74 | 20250514 | 171800 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 75 | 20250514 | 171700 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 76 | 20250514 | 171600 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 77 | 20250514 | 171500 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 78 | 20250514 | 171400 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 79 | 20250514 | 171300 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 80 | 20250514 | 171200 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 81 | 20250514 | 171100 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 82 | 20250514 | 171000 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 83 | 20250514 | 170900 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 84 | 20250514 | 170800 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 85 | 20250514 | 170700 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 86 | 20250514 | 170600 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 87 | 20250514 | 170500 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 88 | 20250514 | 170400 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 89 | 20250514 | 170300 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 90 | 20250514 | 170200 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 91 | 20250514 | 170100 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 92 | 20250514 | 170000 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 8499 |
| 93 | 20250514 | 165900 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 94 | 20250514 | 165800 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 95 | 20250514 | 165700 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 96 | 20250514 | 165600 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 97 | 20250514 | 165500 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 98 | 20250514 | 165400 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 99 | 20250514 | 165300 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 100 | 20250514 | 165200 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 101 | 20250514 | 165100 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 102 | 20250514 | 165000 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 103 | 20250514 | 164900 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 104 | 20250514 | 164800 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 105 | 20250514 | 164700 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 106 | 20250514 | 164600 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 107 | 20250514 | 164500 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 108 | 20250514 | 164400 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 109 | 20250514 | 164300 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 110 | 20250514 | 164200 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 111 | 20250514 | 164100 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 112 | 20250514 | 164000 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 113 | 20250514 | 163900 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 114 | 20250514 | 163800 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 115 | 20250514 | 163700 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 116 | 20250514 | 163600 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 117 | 20250514 | 163500 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 118 | 20250514 | 163400 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 119 | 20250514 | 163300 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 120 | 20250514 | 163200 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 121 | 20250514 | 163100 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 122 | 20250514 | 163000 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 8499 |
| 123 | 20250514 | 162900 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 124 | 20250514 | 162800 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 125 | 20250514 | 162700 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 126 | 20250514 | 162600 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 127 | 20250514 | 162500 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 128 | 20250514 | 162400 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 129 | 20250514 | 162300 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 130 | 20250514 | 162200 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 131 | 20250514 | 162100 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 132 | 20250514 | 162000 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 133 | 20250514 | 161900 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 134 | 20250514 | 161800 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 135 | 20250514 | 161700 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 136 | 20250514 | 161600 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 137 | 20250514 | 161500 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 138 | 20250514 | 161400 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 139 | 20250514 | 161300 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 140 | 20250514 | 161200 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 141 | 20250514 | 161100 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 142 | 20250514 | 161000 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 143 | 20250514 | 160900 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 144 | 20250514 | 160800 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 145 | 20250514 | 160700 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 146 | 20250514 | 160600 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 147 | 20250514 | 160500 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 148 | 20250514 | 160400 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 149 | 20250514 | 160300 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 150 | 20250514 | 160200 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 151 | 20250514 | 160100 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 152 | 20250514 | 160000 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 8499 |
| 153 | 20250514 | 155900 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 154 | 20250514 | 155800 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 155 | 20250514 | 155700 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 156 | 20250514 | 155600 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 157 | 20250514 | 155500 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 158 | 20250514 | 155400 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 159 | 20250514 | 155300 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 160 | 20250514 | 155200 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 161 | 20250514 | 155100 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 162 | 20250514 | 155000 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 163 | 20250514 | 154900 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 164 | 20250514 | 154800 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 165 | 20250514 | 154700 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 166 | 20250514 | 154600 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 167 | 20250514 | 154500 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 168 | 20250514 | 154400 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 169 | 20250514 | 154300 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 170 | 20250514 | 154200 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 171 | 20250514 | 154100 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 172 | 20250514 | 154000 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 173 | 20250514 | 153900 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 174 | 20250514 | 153800 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 175 | 20250514 | 153700 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 176 | 20250514 | 153600 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 177 | 20250514 | 153500 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 178 | 20250514 | 153400 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 179 | 20250514 | 153300 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 180 | 20250514 | 153200 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 181 | 20250514 | 153100 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 182 | 20250514 | 153000 | 2000055460 | 8360 | 8360 | 8360 | 8360 | 16998 |
| 183 | 20250514 | 152900 | 1929003820 | 8370 | 8370 | 8370 | 8370 | 0 |
| 184 | 20250514 | 152800 | 1929003820 | 8370 | 8370 | 8370 | 8370 | 0 |
| 185 | 20250514 | 152700 | 1929003820 | 8370 | 8370 | 8370 | 8370 | 0 |
| 186 | 20250514 | 152600 | 1929003820 | 8370 | 8370 | 8370 | 8370 | 0 |
| 187 | 20250514 | 152500 | 1929003820 | 8370 | 8370 | 8370 | 8370 | 0 |
| 188 | 20250514 | 152400 | 1929003820 | 8370 | 8370 | 8370 | 8370 | 0 |
| 189 | 20250514 | 152300 | 1929003820 | 8370 | 8370 | 8370 | 8370 | 0 |
| 190 | 20250514 | 152200 | 1929003820 | 8370 | 8370 | 8370 | 8370 | 0 |
| 191 | 20250514 | 152100 | 1929003820 | 8370 | 8370 | 8370 | 8370 | 0 |
| 192 | 20250514 | 152000 | 1929003820 | 8370 | 8370 | 8370 | 8370 | 0 |
| 193 | 20250514 | 151900 | 1929003820 | 8370 | 8360 | 8370 | 8360 | 600 |
| 194 | 20250514 | 151800 | 1923987770 | 8370 | 8370 | 8370 | 8360 | 156 |
| 195 | 20250514 | 151700 | 1922683065 | 8370 | 8365 | 8370 | 8360 | 134 |
| 196 | 20250514 | 151600 | 1921562770 | 8370 | 8370 | 8370 | 8370 | 2 |
| 197 | 20250514 | 151500 | 1921546030 | 8360 | 8370 | 8370 | 8360 | 346 |
| 198 | 20250514 | 151400 | 1918652260 | 8360 | 8370 | 8370 | 8360 | 647 |
| 199 | 20250514 | 151300 | 1913240110 | 8370 | 8370 | 8370 | 8370 | 220 |
| 200 | 20250514 | 151200 | 1911398710 | 8370 | 8370 | 8370 | 8360 | 177 |
| 201 | 20250514 | 151100 | 1909918570 | 8370 | 8370 | 8370 | 8370 | 7 |
| 202 | 20250514 | 151000 | 1909859980 | 8370 | 8365 | 8370 | 8365 | 3 |
| 203 | 20250514 | 150900 | 1909834875 | 8370 | 8370 | 8370 | 8370 | 4 |
| 204 | 20250514 | 150800 | 1909801395 | 8360 | 8370 | 8370 | 8360 | 2 |
| 205 | 20250514 | 150700 | 1909784665 | 8360 | 8360 | 8360 | 8360 | 1141 |
| 206 | 20250514 | 150600 | 1900245905 | 8360 | 8350 | 8360 | 8350 | 2112 |
| 207 | 20250514 | 150500 | 1882603925 | 8350 | 8360 | 8360 | 8350 | 2948 |
| 208 | 20250514 | 150400 | 1857959645 | 8370 | 8370 | 8380 | 8360 | 1208 |
| 209 | 20250514 | 150300 | 1847847715 | 8370 | 8370 | 8370 | 8370 | 1140 |
| 210 | 20250514 | 150200 | 1838305915 | 8380 | 8380 | 8380 | 8370 | 18 |
| 211 | 20250514 | 150100 | 1838155175 | 8380 | 8380 | 8380 | 8380 | 7 |
| 212 | 20250514 | 150000 | 1838096515 | 8380 | 8380 | 8380 | 8380 | 321 |
| 213 | 20250514 | 145900 | 1835406535 | 8370 | 8370 | 8370 | 8370 | 20 |
| 214 | 20250514 | 145800 | 1835239135 | 8370 | 8370 | 8370 | 8370 | 585 |
| 215 | 20250514 | 145700 | 1830342685 | 8370 | 8370 | 8370 | 8360 | 365 |
| 216 | 20250514 | 145600 | 1827287985 | 8350 | 8360 | 8360 | 8350 | 2050 |
| 217 | 20250514 | 145500 | 1810162865 | 8360 | 8360 | 8360 | 8360 | 756 |
| 218 | 20250514 | 145400 | 1803842705 | 8360 | 8380 | 8380 | 8350 | 11216 |
| 219 | 20250514 | 145300 | 1710022915 | 8380 | 8380 | 8390 | 8380 | 4003 |
| 220 | 20250514 | 145200 | 1676467775 | 8390 | 8390 | 8390 | 8390 | 1 |
| 221 | 20250514 | 145100 | 1676459385 | 8390 | 8390 | 8390 | 8390 | 53 |
| 222 | 20250514 | 145000 | 1676014715 | 8390 | 8390 | 8390 | 8390 | 50 |
| 223 | 20250514 | 144900 | 1675595215 | 8380 | 8390 | 8390 | 8380 | 265 |
| 224 | 20250514 | 144800 | 1673372815 | 8390 | 8390 | 8390 | 8390 | 2 |
| 225 | 20250514 | 144700 | 1673356035 | 8390 | 8390 | 8390 | 8385 | 25 |
| 226 | 20250514 | 144600 | 1673146335 | 8390 | 8390 | 8390 | 8390 | 340 |
| 227 | 20250514 | 144500 | 1670293735 | 8390 | 8390 | 8390 | 8390 | 332 |
| 228 | 20250514 | 144400 | 1667508255 | 8390 | 8390 | 8390 | 8390 | 30 |
| 229 | 20250514 | 144300 | 1667256555 | 8380 | 8380 | 8380 | 8380 | 0 |
| 230 | 20250514 | 144200 | 1667256555 | 8380 | 8380 | 8380 | 8380 | 0 |
| 231 | 20250514 | 144100 | 1667256555 | 8380 | 8380 | 8380 | 8380 | 20 |
| 232 | 20250514 | 144000 | 1667088955 | 8390 | 8390 | 8390 | 8380 | 548 |
| 233 | 20250514 | 143900 | 1662495335 | 8390 | 8390 | 8390 | 8390 | 110 |
| 234 | 20250514 | 143800 | 1661572435 | 8390 | 8390 | 8390 | 8390 | 94 |
| 235 | 20250514 | 143700 | 1660783775 | 8390 | 8390 | 8390 | 8390 | 6 |
| 236 | 20250514 | 143600 | 1660733435 | 8390 | 8390 | 8390 | 8390 | 1 |
| 237 | 20250514 | 143500 | 1660725045 | 8390 | 8390 | 8390 | 8380 | 691 |
| 238 | 20250514 | 143400 | 1654929545 | 8390 | 8390 | 8390 | 8390 | 0 |
| 239 | 20250514 | 143300 | 1654929545 | 8390 | 8380 | 8390 | 8380 | 52 |
| 240 | 20250514 | 143200 | 1654493775 | 8380 | 8380 | 8390 | 8380 | 732 |
| 241 | 20250514 | 143100 | 1648359605 | 8390 | 8390 | 8390 | 8390 | 165 |
| 242 | 20250514 | 143000 | 1646975255 | 8380 | 8380 | 8380 | 8380 | 56 |
| 243 | 20250514 | 142900 | 1646505975 | 8380 | 8380 | 8380 | 8380 | 51 |
| 244 | 20250514 | 142800 | 1646078595 | 8380 | 8380 | 8380 | 8380 | 0 |
| 245 | 20250514 | 142700 | 1646078595 | 8380 | 8380 | 8380 | 8380 | 1600 |
| 246 | 20250514 | 142600 | 1632670595 | 8380 | 8390 | 8390 | 8380 | 1000 |
| 247 | 20250514 | 142500 | 1624290585 | 8390 | 8400 | 8400 | 8390 | 986 |
| 248 | 20250514 | 142400 | 1616015545 | 8400 | 8400 | 8400 | 8400 | 55 |
| 249 | 20250514 | 142300 | 1615553545 | 8400 | 8390 | 8400 | 8390 | 62 |
| 250 | 20250514 | 142200 | 1615032865 | 8390 | 8390 | 8390 | 8390 | 0 |
| 251 | 20250514 | 142100 | 1615032865 | 8390 | 8390 | 8390 | 8390 | 13 |
| 252 | 20250514 | 142000 | 1614923795 | 8390 | 8390 | 8390 | 8390 | 26 |
| 253 | 20250514 | 141900 | 1614705655 | 8390 | 8400 | 8400 | 8390 | 85 |
| 254 | 20250514 | 141800 | 1613991905 | 8400 | 8400 | 8400 | 8400 | 1 |
| 255 | 20250514 | 141700 | 1613983505 | 8400 | 8400 | 8400 | 8400 | 705 |
| 256 | 20250514 | 141600 | 1608061505 | 8400 | 8400 | 8400 | 8400 | 0 |
| 257 | 20250514 | 141500 | 1608061505 | 8400 | 8390 | 8400 | 8390 | 254 |
| 258 | 20250514 | 141400 | 1605930405 | 8390 | 8390 | 8390 | 8390 | 1248 |
| 259 | 20250514 | 141300 | 1595459685 | 8380 | 8390 | 8390 | 8380 | 52 |
| 260 | 20250514 | 141200 | 1595023915 | 8390 | 8390 | 8390 | 8380 | 1036 |
| 261 | 20250514 | 141100 | 1586341135 | 8390 | 8390 | 8390 | 8390 | 401 |
| 262 | 20250514 | 141000 | 1582976745 | 8380 | 8380 | 8380 | 8380 | 8 |
| 263 | 20250514 | 140900 | 1582909705 | 8380 | 8380 | 8380 | 8380 | 0 |
| 264 | 20250514 | 140800 | 1582909705 | 8380 | 8380 | 8380 | 8380 | 152 |
| 265 | 20250514 | 140700 | 1581635945 | 8390 | 8390 | 8390 | 8390 | 0 |
| 266 | 20250514 | 140600 | 1581635945 | 8390 | 8390 | 8390 | 8390 | 17 |
| 267 | 20250514 | 140500 | 1581493315 | 8380 | 8380 | 8380 | 8380 | 542 |
| 268 | 20250514 | 140400 | 1576951355 | 8390 | 8380 | 8390 | 8380 | 29 |
| 269 | 20250514 | 140300 | 1576708145 | 8390 | 8380 | 8390 | 8380 | 760 |
| 270 | 20250514 | 140200 | 1570338745 | 8390 | 8390 | 8390 | 8390 | 30 |
| 271 | 20250514 | 140100 | 1570087045 | 8390 | 8390 | 8390 | 8390 | 398 |
| 272 | 20250514 | 140000 | 1566747825 | 8400 | 8400 | 8400 | 8400 | 3 |
| 273 | 20250514 | 135900 | 1566722625 | 8400 | 8400 | 8400 | 8400 | 5 |
| 274 | 20250514 | 135800 | 1566680625 | 8390 | 8385 | 8390 | 8385 | 490 |
| 275 | 20250514 | 135700 | 1562569530 | 8390 | 8390 | 8390 | 8390 | 0 |
| 276 | 20250514 | 135600 | 1562569530 | 8390 | 8390 | 8390 | 8390 | 12 |
| 277 | 20250514 | 135500 | 1562468850 | 8390 | 8390 | 8390 | 8390 | 17 |
| 278 | 20250514 | 135400 | 1562326220 | 8380 | 8380 | 8380 | 8380 | 0 |
| 279 | 20250514 | 135300 | 1562326220 | 8380 | 8390 | 8390 | 8380 | 4101 |
| 280 | 20250514 | 135200 | 1527919840 | 8380 | 8390 | 8390 | 8380 | 1110 |
| 281 | 20250514 | 135100 | 1518617330 | 8390 | 8390 | 8390 | 8390 | 351 |
| 282 | 20250514 | 135000 | 1515672440 | 8390 | 8380 | 8390 | 8380 | 115 |
| 283 | 20250514 | 134900 | 1514708640 | 8390 | 8380 | 8390 | 8380 | 834 |
| 284 | 20250514 | 134800 | 1507719660 | 8380 | 8380 | 8380 | 8380 | 2372 |
| 285 | 20250514 | 134700 | 1487842300 | 8390 | 8390 | 8390 | 8390 | 2 |
| 286 | 20250514 | 134600 | 1487825520 | 8380 | 8380 | 8380 | 8380 | 0 |
| 287 | 20250514 | 134500 | 1487825520 | 8380 | 8390 | 8390 | 8380 | 174 |
| 288 | 20250514 | 134400 | 1486365780 | 8390 | 8380 | 8390 | 8380 | 556 |
| 289 | 20250514 | 134300 | 1481706480 | 8380 | 8380 | 8380 | 8380 | 1146 |
| 290 | 20250514 | 134200 | 1472103000 | 8380 | 8380 | 8380 | 8380 | 0 |
| 291 | 20250514 | 134100 | 1472103000 | 8380 | 8380 | 8380 | 8380 | 100 |
| 292 | 20250514 | 134000 | 1471265000 | 8390 | 8380 | 8390 | 8380 | 1469 |
| 293 | 20250514 | 133900 | 1458954770 | 8380 | 8380 | 8380 | 8380 | 43 |
| 294 | 20250514 | 133800 | 1458594430 | 8380 | 8380 | 8380 | 8380 | 1489 |
| 295 | 20250514 | 133700 | 1446116610 | 8390 | 8390 | 8390 | 8390 | 90 |
| 296 | 20250514 | 133600 | 1445361510 | 8390 | 8380 | 8390 | 8380 | 152 |
| 297 | 20250514 | 133500 | 1444087730 | 8390 | 8390 | 8390 | 8390 | 100 |
| 298 | 20250514 | 133400 | 1443248730 | 8390 | 8380 | 8390 | 8380 | 96 |
| 299 | 20250514 | 133300 | 1442443750 | 8380 | 8380 | 8380 | 8380 | 0 |
| 300 | 20250514 | 133200 | 1442443750 | 8380 | 8375 | 8380 | 8375 | 1601 |
| 301 | 20250514 | 133100 | 1429027375 | 8380 | 8380 | 8380 | 8380 | 41 |
| 302 | 20250514 | 133000 | 1428683795 | 8370 | 8370 | 8380 | 8370 | 588 |
| 303 | 20250514 | 132900 | 1423760975 | 8380 | 8395 | 8395 | 8380 | 4335 |
| 304 | 20250514 | 132800 | 1387421615 | 8400 | 8400 | 8400 | 8400 | 0 |
| 305 | 20250514 | 132700 | 1387421615 | 8400 | 8400 | 8400 | 8400 | 10 |
| 306 | 20250514 | 132600 | 1387337615 | 8400 | 8400 | 8400 | 8400 | 50 |
| 307 | 20250514 | 132500 | 1386917615 | 8400 | 8390 | 8400 | 8390 | 34 |
| 308 | 20250514 | 132400 | 1386632045 | 8390 | 8390 | 8390 | 8390 | 262 |
| 309 | 20250514 | 132300 | 1384433865 | 8400 | 8390 | 8400 | 8390 | 511 |
| 310 | 20250514 | 132200 | 1380146465 | 8390 | 8390 | 8390 | 8390 | 0 |
| 311 | 20250514 | 132100 | 1380146465 | 8390 | 8390 | 8400 | 8390 | 324 |
| 312 | 20250514 | 132000 | 1377428095 | 8390 | 8400 | 8400 | 8390 | 4047 |
| 313 | 20250514 | 131900 | 1343473745 | 8400 | 8400 | 8400 | 8400 | 35 |
| 314 | 20250514 | 131800 | 1343179745 | 8400 | 8400 | 8400 | 8400 | 13 |
| 315 | 20250514 | 131700 | 1343070545 | 8400 | 8400 | 8400 | 8400 | 20 |
| 316 | 20250514 | 131600 | 1342902545 | 8400 | 8400 | 8400 | 8400 | 60 |
| 317 | 20250514 | 131500 | 1342398545 | 8390 | 8400 | 8400 | 8390 | 33 |
| 318 | 20250514 | 131400 | 1342121645 | 8390 | 8390 | 8390 | 8390 | 1032 |
| 319 | 20250514 | 131300 | 1333463165 | 8390 | 8390 | 8390 | 8390 | 21 |
| 320 | 20250514 | 131200 | 1333286975 | 8390 | 8390 | 8390 | 8390 | 177 |
| 321 | 20250514 | 131100 | 1331801945 | 8390 | 8380 | 8390 | 8380 | 2642 |
| 322 | 20250514 | 131000 | 1309661885 | 8380 | 8390 | 8390 | 8380 | 1039 |
| 323 | 20250514 | 130900 | 1300953565 | 8380 | 8390 | 8390 | 8380 | 447 |
| 324 | 20250514 | 130800 | 1297207455 | 8390 | 8390 | 8390 | 8390 | 147 |
| 325 | 20250514 | 130700 | 1295974125 | 8400 | 8390 | 8400 | 8390 | 109 |
| 326 | 20250514 | 130600 | 1295058865 | 8390 | 8390 | 8390 | 8380 | 260 |
| 327 | 20250514 | 130500 | 1292877475 | 8380 | 8390 | 8390 | 8380 | 3136 |
| 328 | 20250514 | 130400 | 1266566775 | 8390 | 8400 | 8400 | 8390 | 4130 |
| 329 | 20250514 | 130300 | 1231915475 | 8400 | 8400 | 8400 | 8400 | 5 |
| 330 | 20250514 | 130200 | 1231873475 | 8400 | 8410 | 8410 | 8400 | 1534 |
| 331 | 20250514 | 130100 | 1218987745 | 8410 | 8410 | 8410 | 8410 | 13 |
| 332 | 20250514 | 130000 | 1218878415 | 8410 | 8410 | 8410 | 8400 | 322 |
| 333 | 20250514 | 125900 | 1216172395 | 8400 | 8400 | 8400 | 8400 | 290 |
| 334 | 20250514 | 125800 | 1213736395 | 8410 | 8410 | 8410 | 8410 | 10 |
| 335 | 20250514 | 125700 | 1213652295 | 8400 | 8400 | 8400 | 8400 | 702 |
| 336 | 20250514 | 125600 | 1207755495 | 8410 | 8410 | 8410 | 8410 | 49 |
| 337 | 20250514 | 125500 | 1207343405 | 8410 | 8410 | 8410 | 8400 | 392 |
| 338 | 20250514 | 125400 | 1204049080 | 8410 | 8410 | 8420 | 8410 | 123 |
| 339 | 20250514 | 125300 | 1203014635 | 8410 | 8410 | 8410 | 8410 | 204 |
| 340 | 20250514 | 125200 | 1201298995 | 8410 | 8410 | 8410 | 8410 | 100 |
| 341 | 20250514 | 125100 | 1200457995 | 8410 | 8410 | 8410 | 8410 | 0 |
| 342 | 20250514 | 125000 | 1200457995 | 8410 | 8410 | 8410 | 8410 | 355 |
| 343 | 20250514 | 124900 | 1197472445 | 8420 | 8410 | 8420 | 8410 | 12 |
| 344 | 20250514 | 124800 | 1197371475 | 8410 | 8410 | 8410 | 8410 | 30 |
| 345 | 20250514 | 124700 | 1197119175 | 8410 | 8410 | 8410 | 8410 | 188 |
| 346 | 20250514 | 124600 | 1195538095 | 8410 | 8415 | 8415 | 8410 | 336 |
| 347 | 20250514 | 124500 | 1192712330 | 8410 | 8410 | 8410 | 8410 | 252 |
| 348 | 20250514 | 124400 | 1190593010 | 8410 | 8420 | 8420 | 8410 | 353 |
| 349 | 20250514 | 124300 | 1187623610 | 8420 | 8420 | 8420 | 8410 | 184 |
| 350 | 20250514 | 124200 | 1186076120 | 8420 | 8420 | 8420 | 8420 | 247 |
| 351 | 20250514 | 124100 | 1183996380 | 8410 | 8420 | 8420 | 8410 | 370 |
| 352 | 20250514 | 124000 | 1180884480 | 8420 | 8420 | 8420 | 8410 | 115 |
| 353 | 20250514 | 123900 | 1179916330 | 8420 | 8420 | 8420 | 8420 | 12 |
| 354 | 20250514 | 123800 | 1179815290 | 8420 | 8420 | 8420 | 8420 | 10 |
| 355 | 20250514 | 123700 | 1179731090 | 8420 | 8420 | 8420 | 8420 | 5 |
| 356 | 20250514 | 123600 | 1179688990 | 8420 | 8420 | 8420 | 8420 | 80 |
| 357 | 20250514 | 123500 | 1179015390 | 8420 | 8420 | 8420 | 8420 | 12 |
| 358 | 20250514 | 123400 | 1178914350 | 8410 | 8410 | 8410 | 8410 | 121 |
| 359 | 20250514 | 123300 | 1177896740 | 8410 | 8410 | 8410 | 8410 | 1 |
| 360 | 20250514 | 123200 | 1177888330 | 8410 | 8410 | 8410 | 8410 | 309 |
| 361 | 20250514 | 123100 | 1175289640 | 8410 | 8410 | 8410 | 8410 | 604 |
| 362 | 20250514 | 123000 | 1170210000 | 8410 | 8410 | 8410 | 8410 | 187 |
| 363 | 20250514 | 122900 | 1168637330 | 8410 | 8410 | 8410 | 8410 | 21 |
| 364 | 20250514 | 122800 | 1168460720 | 8410 | 8410 | 8410 | 8410 | 285 |
| 365 | 20250514 | 122700 | 1166063870 | 8410 | 8410 | 8410 | 8410 | 36 |
| 366 | 20250514 | 122600 | 1165761110 | 8410 | 8410 | 8410 | 8410 | 245 |
| 367 | 20250514 | 122500 | 1163700660 | 8420 | 8420 | 8420 | 8420 | 985 |
| 368 | 20250514 | 122400 | 1155406960 | 8420 | 8420 | 8420 | 8420 | 138 |
| 369 | 20250514 | 122300 | 1154245000 | 8420 | 8420 | 8420 | 8420 | 0 |
| 370 | 20250514 | 122200 | 1154245000 | 8420 | 8420 | 8420 | 8420 | 0 |
| 371 | 20250514 | 122100 | 1154245000 | 8420 | 8420 | 8420 | 8420 | 3 |
| 372 | 20250514 | 122000 | 1154219740 | 8420 | 8420 | 8420 | 8420 | 0 |
| 373 | 20250514 | 121900 | 1154219740 | 8420 | 8420 | 8420 | 8420 | 10 |
| 374 | 20250514 | 121800 | 1154135540 | 8410 | 8420 | 8420 | 8400 | 515 |
| 375 | 20250514 | 121700 | 1149804180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 376 | 20250514 | 121600 | 1149804180 | 8420 | 8420 | 8420 | 8420 | 3 |
| 377 | 20250514 | 121500 | 1149778920 | 8410 | 8410 | 8410 | 8410 | 103 |
| 378 | 20250514 | 121400 | 1148912690 | 8410 | 8420 | 8420 | 8400 | 7017 |
| 379 | 20250514 | 121300 | 1089929660 | 8430 | 8430 | 8430 | 8430 | 11 |
| 380 | 20250514 | 121200 | 1089836930 | 8430 | 8430 | 8430 | 8430 | 261 |
| 381 | 20250514 | 121100 | 1087636700 | 8430 | 8420 | 8430 | 8420 | 313 |
| 382 | 20250514 | 121000 | 1084998140 | 8420 | 8425 | 8425 | 8420 | 238 |
| 383 | 20250514 | 120900 | 1082994070 | 8425 | 8425 | 8425 | 8425 | 3 |
| 384 | 20250514 | 120800 | 1082968795 | 8430 | 8430 | 8430 | 8430 | 0 |
| 385 | 20250514 | 120700 | 1082968795 | 8430 | 8420 | 8430 | 8420 | 323 |
| 386 | 20250514 | 120600 | 1080248905 | 8420 | 8420 | 8420 | 8420 | 0 |
| 387 | 20250514 | 120500 | 1080248905 | 8420 | 8420 | 8420 | 8420 | 0 |
| 388 | 20250514 | 120400 | 1080248905 | 8420 | 8420 | 8430 | 8420 | 321 |
| 389 | 20250514 | 120300 | 1077545875 | 8420 | 8420 | 8420 | 8420 | 29 |
| 390 | 20250514 | 120200 | 1077301695 | 8430 | 8420 | 8430 | 8420 | 1284 |
| 391 | 20250514 | 120100 | 1066489835 | 8420 | 8420 | 8420 | 8420 | 0 |
| 392 | 20250514 | 120000 | 1066489835 | 8420 | 8420 | 8420 | 8420 | 0 |
| 393 | 20250514 | 115900 | 1066489835 | 8420 | 8420 | 8420 | 8420 | 3 |
| 394 | 20250514 | 115800 | 1066464575 | 8430 | 8430 | 8430 | 8430 | 78 |
| 395 | 20250514 | 115700 | 1065807035 | 8430 | 8430 | 8430 | 8430 | 10 |
| 396 | 20250514 | 115600 | 1065722735 | 8430 | 8430 | 8430 | 8430 | 103 |
| 397 | 20250514 | 115500 | 1064854445 | 8430 | 8430 | 8430 | 8430 | 887 |
| 398 | 20250514 | 115400 | 1057377035 | 8430 | 8430 | 8430 | 8430 | 301 |
| 399 | 20250514 | 115300 | 1054839605 | 8440 | 8440 | 8440 | 8440 | 100 |
| 400 | 20250514 | 115200 | 1053995605 | 8440 | 8440 | 8440 | 8440 | 0 |
| 401 | 20250514 | 115100 | 1053995605 | 8440 | 8440 | 8440 | 8440 | 0 |
| 402 | 20250514 | 115000 | 1053995605 | 8440 | 8440 | 8440 | 8440 | 1954 |
| 403 | 20250514 | 114900 | 1037503845 | 8430 | 8430 | 8430 | 8430 | 120 |
| 404 | 20250514 | 114800 | 1036492245 | 8430 | 8430 | 8430 | 8430 | 0 |
| 405 | 20250514 | 114700 | 1036492245 | 8430 | 8430 | 8430 | 8430 | 172 |
| 406 | 20250514 | 114600 | 1035042285 | 8430 | 8430 | 8430 | 8430 | 9 |
| 407 | 20250514 | 114500 | 1034966415 | 8430 | 8430 | 8430 | 8430 | 369 |
| 408 | 20250514 | 114400 | 1031855745 | 8430 | 8430 | 8430 | 8430 | 1 |
| 409 | 20250514 | 114300 | 1031847315 | 8440 | 8440 | 8440 | 8440 | 100 |
| 410 | 20250514 | 114200 | 1031003315 | 8440 | 8430 | 8440 | 8430 | 145 |
| 411 | 20250514 | 114100 | 1029780705 | 8430 | 8430 | 8430 | 8430 | 911 |
| 412 | 20250514 | 114000 | 1022100975 | 8420 | 8420 | 8420 | 8420 | 171 |
| 413 | 20250514 | 113900 | 1020661155 | 8430 | 8430 | 8430 | 8430 | 183 |
| 414 | 20250514 | 113800 | 1019118465 | 8430 | 8430 | 8430 | 8430 | 0 |
| 415 | 20250514 | 113700 | 1019118465 | 8430 | 8430 | 8430 | 8430 | 98 |
| 416 | 20250514 | 113600 | 1018292325 | 8430 | 8430 | 8430 | 8430 | 11 |
| 417 | 20250514 | 113500 | 1018199595 | 8430 | 8430 | 8430 | 8430 | 0 |
| 418 | 20250514 | 113400 | 1018199595 | 8430 | 8430 | 8430 | 8430 | 25 |
| 419 | 20250514 | 113300 | 1017988845 | 8440 | 8440 | 8440 | 8440 | 6 |
| 420 | 20250514 | 113200 | 1017938205 | 8440 | 8440 | 8440 | 8440 | 43 |
| 421 | 20250514 | 113100 | 1017575285 | 8440 | 8430 | 8440 | 8430 | 63 |
| 422 | 20250514 | 113000 | 1017044125 | 8430 | 8430 | 8430 | 8430 | 1 |
| 423 | 20250514 | 112900 | 1017035695 | 8430 | 8430 | 8430 | 8430 | 1306 |
| 424 | 20250514 | 112800 | 1006026115 | 8430 | 8430 | 8430 | 8430 | 200 |
| 425 | 20250514 | 112700 | 1004340115 | 8430 | 8440 | 8440 | 8430 | 86 |
| 426 | 20250514 | 112600 | 1003614455 | 8440 | 8440 | 8440 | 8440 | 50 |
| 427 | 20250514 | 112500 | 1003192455 | 8440 | 8440 | 8440 | 8440 | 5 |
| 428 | 20250514 | 112400 | 1003150255 | 8440 | 8450 | 8450 | 8440 | 32 |
| 429 | 20250514 | 112300 | 1002879955 | 8450 | 8430 | 8450 | 8430 | 173 |
| 430 | 20250514 | 112200 | 1001419085 | 8430 | 8430 | 8430 | 8430 | 0 |
| 431 | 20250514 | 112100 | 1001419085 | 8430 | 8430 | 8430 | 8430 | 101 |
| 432 | 20250514 | 112000 | 1000567655 | 8430 | 8430 | 8430 | 8430 | 0 |
| 433 | 20250514 | 111900 | 1000567655 | 8430 | 8430 | 8430 | 8430 | 0 |
| 434 | 20250514 | 111800 | 1000567655 | 8430 | 8430 | 8430 | 8430 | 31 |
| 435 | 20250514 | 111700 | 1000306325 | 8430 | 8430 | 8430 | 8430 | 65 |
| 436 | 20250514 | 111600 | 999758375 | 8430 | 8430 | 8430 | 8430 | 27 |
| 437 | 20250514 | 111500 | 999530765 | 8430 | 8430 | 8430 | 8430 | 35 |
| 438 | 20250514 | 111400 | 999235715 | 8420 | 8420 | 8420 | 8420 | 99 |
| 439 | 20250514 | 111300 | 998402135 | 8430 | 8430 | 8430 | 8420 | 375 |
| 440 | 20250514 | 111200 | 995243025 | 8440 | 8440 | 8440 | 8440 | 121 |
| 441 | 20250514 | 111100 | 994221785 | 8460 | 8460 | 8460 | 8460 | 1 |
| 442 | 20250514 | 111000 | 994213325 | 8450 | 8450 | 8450 | 8450 | 310 |
| 443 | 20250514 | 110900 | 991593825 | 8450 | 8450 | 8450 | 8450 | 11 |
| 444 | 20250514 | 110800 | 991500875 | 8450 | 8450 | 8450 | 8440 | 18 |
| 445 | 20250514 | 110700 | 991348825 | 8450 | 8450 | 8450 | 8450 | 30 |
| 446 | 20250514 | 110600 | 991095325 | 8460 | 8450 | 8460 | 8450 | 51 |
| 447 | 20250514 | 110500 | 990664165 | 8460 | 8460 | 8460 | 8450 | 207 |
| 448 | 20250514 | 110400 | 988913425 | 8450 | 8460 | 8460 | 8450 | 356 |
| 449 | 20250514 | 110300 | 985901825 | 8460 | 8460 | 8460 | 8460 | 0 |
| 450 | 20250514 | 110200 | 985901825 | 8460 | 8440 | 8460 | 8440 | 1131 |
| 451 | 20250514 | 110100 | 976338655 | 8430 | 8430 | 8430 | 8430 | 0 |
| 452 | 20250514 | 110000 | 976338655 | 8430 | 8430 | 8430 | 8430 | 2 |
| 453 | 20250514 | 105900 | 976321795 | 8440 | 8420 | 8440 | 8420 | 655 |
| 454 | 20250514 | 105800 | 970802575 | 8420 | 8410 | 8420 | 8410 | 101 |
| 455 | 20250514 | 105700 | 969953155 | 8420 | 8410 | 8420 | 8410 | 25 |
| 456 | 20250514 | 105600 | 969742665 | 8420 | 8420 | 8420 | 8420 | 30 |
| 457 | 20250514 | 105500 | 969490065 | 8420 | 8420 | 8420 | 8420 | 1 |
| 458 | 20250514 | 105400 | 969481645 | 8430 | 8420 | 8430 | 8420 | 419 |
| 459 | 20250514 | 105300 | 965953645 | 8420 | 8420 | 8420 | 8420 | 11 |
| 460 | 20250514 | 105200 | 965861025 | 8410 | 8410 | 8410 | 8410 | 108 |
| 461 | 20250514 | 105100 | 964952745 | 8400 | 8410 | 8410 | 8400 | 451 |
| 462 | 20250514 | 105000 | 961160765 | 8410 | 8410 | 8410 | 8410 | 0 |
| 463 | 20250514 | 104900 | 961160765 | 8410 | 8420 | 8420 | 8410 | 190 |
| 464 | 20250514 | 104800 | 959562645 | 8420 | 8420 | 8420 | 8410 | 128 |
| 465 | 20250514 | 104700 | 958484945 | 8410 | 8410 | 8410 | 8410 | 58 |
| 466 | 20250514 | 104600 | 957997165 | 8410 | 8410 | 8410 | 8410 | 202 |
| 467 | 20250514 | 104500 | 956298345 | 8420 | 8410 | 8420 | 8410 | 345 |
| 468 | 20250514 | 104400 | 953394555 | 8430 | 8430 | 8430 | 8430 | 0 |
| 469 | 20250514 | 104300 | 953394555 | 8430 | 8430 | 8430 | 8430 | 0 |
| 470 | 20250514 | 104200 | 953394555 | 8430 | 8430 | 8430 | 8430 | 11 |
| 471 | 20250514 | 104100 | 953301825 | 8430 | 8410 | 8435 | 8410 | 976 |
| 472 | 20250514 | 104000 | 945075420 | 8410 | 8400 | 8410 | 8400 | 768 |
| 473 | 20250514 | 103900 | 938624020 | 8400 | 8390 | 8400 | 8390 | 95 |
| 474 | 20250514 | 103800 | 937826900 | 8390 | 8400 | 8400 | 8390 | 225 |
| 475 | 20250514 | 103700 | 935938950 | 8390 | 8410 | 8410 | 8390 | 3235 |
| 476 | 20250514 | 103600 | 908785940 | 8400 | 8400 | 8410 | 8400 | 219 |
| 477 | 20250514 | 103500 | 906946330 | 8400 | 8400 | 8410 | 8400 | 781 |
| 478 | 20250514 | 103400 | 900385780 | 8400 | 8410 | 8410 | 8400 | 1220 |
| 479 | 20250514 | 103300 | 890137700 | 8410 | 8410 | 8420 | 8400 | 2707 |
| 480 | 20250514 | 103200 | 867388900 | 8410 | 8410 | 8410 | 8410 | 107 |
| 481 | 20250514 | 103100 | 866489030 | 8420 | 8410 | 8420 | 8410 | 2097 |
| 482 | 20250514 | 103000 | 848852220 | 8420 | 8410 | 8420 | 8410 | 22 |
| 483 | 20250514 | 102900 | 848667000 | 8420 | 8420 | 8420 | 8420 | 482 |
| 484 | 20250514 | 102800 | 844608560 | 8420 | 8420 | 8420 | 8420 | 1510 |
| 485 | 20250514 | 102700 | 831894360 | 8420 | 8430 | 8430 | 8420 | 253 |
| 486 | 20250514 | 102600 | 829763570 | 8430 | 8430 | 8430 | 8420 | 342 |
| 487 | 20250514 | 102500 | 826881780 | 8430 | 8430 | 8430 | 8430 | 90 |
| 488 | 20250514 | 102400 | 826123080 | 8430 | 8430 | 8430 | 8430 | 0 |
| 489 | 20250514 | 102300 | 826123080 | 8430 | 8430 | 8430 | 8430 | 381 |
| 490 | 20250514 | 102200 | 822911250 | 8430 | 8440 | 8440 | 8430 | 1548 |
| 491 | 20250514 | 102100 | 809861580 | 8440 | 8440 | 8440 | 8440 | 340 |
| 492 | 20250514 | 102000 | 806991980 | 8450 | 8440 | 8450 | 8440 | 799 |
| 493 | 20250514 | 101900 | 800242430 | 8440 | 8440 | 8440 | 8440 | 379 |
| 494 | 20250514 | 101800 | 797043670 | 8440 | 8440 | 8440 | 8440 | 1000 |
| 495 | 20250514 | 101700 | 788603670 | 8440 | 8440 | 8440 | 8440 | 399 |
| 496 | 20250514 | 101600 | 785236110 | 8440 | 8440 | 8440 | 8440 | 82 |
| 497 | 20250514 | 101500 | 784544030 | 8440 | 8440 | 8440 | 8440 | 2226 |
| 498 | 20250514 | 101400 | 765756590 | 8440 | 8440 | 8450 | 8440 | 406 |
| 499 | 20250514 | 101300 | 762329910 | 8440 | 8450 | 8450 | 8440 | 1222 |
| 500 | 20250514 | 101200 | 752013690 | 8450 | 8450 | 8450 | 8450 | 481 |
| 501 | 20250514 | 101100 | 747949240 | 8450 | 8460 | 8460 | 8450 | 47 |
| 502 | 20250514 | 101000 | 747551630 | 8450 | 8450 | 8450 | 8440 | 1399 |
| 503 | 20250514 | 100900 | 735741510 | 8450 | 8450 | 8450 | 8450 | 275 |
| 504 | 20250514 | 100800 | 733417760 | 8450 | 8450 | 8450 | 8450 | 500 |
| 505 | 20250514 | 100700 | 729192760 | 8450 | 8450 | 8450 | 8450 | 444 |
| 506 | 20250514 | 100600 | 725440960 | 8450 | 8450 | 8450 | 8440 | 1543 |
| 507 | 20250514 | 100500 | 712402640 | 8460 | 8460 | 8460 | 8460 | 10 |
| 508 | 20250514 | 100400 | 712318040 | 8460 | 8450 | 8460 | 8450 | 9 |
| 509 | 20250514 | 100300 | 712241980 | 8460 | 8460 | 8460 | 8450 | 151 |
| 510 | 20250514 | 100200 | 710965340 | 8460 | 8460 | 8460 | 8460 | 213 |
| 511 | 20250514 | 100100 | 709163360 | 8470 | 8470 | 8470 | 8470 | 10 |
| 512 | 20250514 | 100000 | 709078660 | 8470 | 8460 | 8470 | 8460 | 191 |
| 513 | 20250514 | 095900 | 707462780 | 8450 | 8460 | 8460 | 8450 | 1133 |
| 514 | 20250514 | 095800 | 697883080 | 8470 | 8470 | 8470 | 8470 | 28 |
| 515 | 20250514 | 095700 | 697645920 | 8470 | 8470 | 8470 | 8460 | 1122 |
| 516 | 20250514 | 095600 | 688147240 | 8480 | 8480 | 8480 | 8480 | 1208 |
| 517 | 20250514 | 095500 | 677903400 | 8480 | 8480 | 8480 | 8480 | 21 |
| 518 | 20250514 | 095400 | 677725320 | 8470 | 8480 | 8480 | 8470 | 36 |
| 519 | 20250514 | 095300 | 677420140 | 8480 | 8480 | 8480 | 8480 | 62 |
| 520 | 20250514 | 095200 | 676894380 | 8480 | 8480 | 8480 | 8480 | 540 |
| 521 | 20250514 | 095100 | 672315180 | 8480 | 8480 | 8480 | 8470 | 2729 |
| 522 | 20250514 | 095000 | 649178980 | 8480 | 8490 | 8490 | 8480 | 434 |
| 523 | 20250514 | 094900 | 645496480 | 8490 | 8490 | 8490 | 8490 | 78 |
| 524 | 20250514 | 094800 | 644834260 | 8490 | 8495 | 8500 | 8490 | 3303 |
| 525 | 20250514 | 094700 | 616789695 | 8500 | 8500 | 8500 | 8500 | 34 |
| 526 | 20250514 | 094600 | 616500695 | 8500 | 8510 | 8510 | 8500 | 3335 |
| 527 | 20250514 | 094500 | 588151055 | 8510 | 8500 | 8520 | 8500 | 1569 |
| 528 | 20250514 | 094400 | 574798775 | 8510 | 8510 | 8510 | 8500 | 2522 |
| 529 | 20250514 | 094300 | 553344145 | 8530 | 8520 | 8530 | 8520 | 433 |
| 530 | 20250514 | 094200 | 549653965 | 8520 | 8520 | 8530 | 8520 | 1021 |
| 531 | 20250514 | 094100 | 540952915 | 8520 | 8520 | 8530 | 8520 | 1628 |
| 532 | 20250514 | 094000 | 527079345 | 8520 | 8520 | 8530 | 8520 | 408 |
| 533 | 20250514 | 093900 | 523602785 | 8520 | 8520 | 8520 | 8510 | 363 |
| 534 | 20250514 | 093800 | 520510225 | 8520 | 8510 | 8530 | 8510 | 1661 |
| 535 | 20250514 | 093700 | 506357085 | 8510 | 8505 | 8520 | 8505 | 3430 |
| 536 | 20250514 | 093600 | 477165290 | 8510 | 8510 | 8510 | 8500 | 301 |
| 537 | 20250514 | 093500 | 474604400 | 8520 | 8500 | 8520 | 8490 | 2038 |
| 538 | 20250514 | 093400 | 457270600 | 8500 | 8500 | 8500 | 8490 | 2178 |
| 539 | 20250514 | 093300 | 438760730 | 8500 | 8510 | 8510 | 8490 | 1062 |
| 540 | 20250514 | 093200 | 429732790 | 8510 | 8480 | 8510 | 8470 | 4641 |
| 541 | 20250514 | 093100 | 390331100 | 8480 | 8480 | 8490 | 8480 | 2536 |
| 542 | 20250514 | 093000 | 368824560 | 8490 | 8470 | 8490 | 8470 | 2282 |
| 543 | 20250514 | 092900 | 349457330 | 8480 | 8470 | 8480 | 8470 | 693 |
| 544 | 20250514 | 092800 | 343586270 | 8470 | 8440 | 8470 | 8440 | 1782 |
| 545 | 20250514 | 092700 | 328507080 | 8450 | 8450 | 8450 | 8440 | 370 |
| 546 | 20250514 | 092600 | 325381820 | 8450 | 8460 | 8490 | 8450 | 816 |
| 547 | 20250514 | 092500 | 318469310 | 8460 | 8440 | 8460 | 8430 | 3148 |
| 548 | 20250514 | 092400 | 291869310 | 8430 | 8440 | 8450 | 8430 | 305 |
| 549 | 20250514 | 092300 | 289298080 | 8430 | 8430 | 8430 | 8430 | 9 |
| 550 | 20250514 | 092200 | 289222210 | 8450 | 8430 | 8450 | 8430 | 3025 |
| 551 | 20250514 | 092100 | 263700380 | 8430 | 8420 | 8430 | 8420 | 10 |
| 552 | 20250514 | 092000 | 263616110 | 8420 | 8430 | 8440 | 8420 | 3602 |
| 553 | 20250514 | 091900 | 233223340 | 8440 | 8430 | 8440 | 8420 | 2164 |
| 554 | 20250514 | 091800 | 214986120 | 8440 | 8420 | 8440 | 8420 | 1174 |
| 555 | 20250514 | 091700 | 205090740 | 8420 | 8400 | 8420 | 8400 | 387 |
| 556 | 20250514 | 091600 | 201833950 | 8420 | 8420 | 8420 | 8410 | 1527 |
| 557 | 20250514 | 091500 | 188981280 | 8430 | 8400 | 8430 | 8400 | 124 |
| 558 | 20250514 | 091400 | 187939590 | 8400 | 8410 | 8410 | 8400 | 210 |
| 559 | 20250514 | 091300 | 186173770 | 8410 | 8410 | 8410 | 8410 | 797 |
| 560 | 20250514 | 091200 | 179471000 | 8410 | 8440 | 8440 | 8410 | 305 |
| 561 | 20250514 | 091100 | 176902950 | 8430 | 8430 | 8440 | 8420 | 1916 |
| 562 | 20250514 | 091000 | 160753980 | 8430 | 8430 | 8440 | 8430 | 448 |
| 563 | 20250514 | 090900 | 156974750 | 8420 | 8430 | 8440 | 8420 | 4310 |
| 564 | 20250514 | 090800 | 120633960 | 8400 | 8400 | 8420 | 8400 | 1061 |
| 565 | 20250514 | 090700 | 111720380 | 8400 | 8400 | 8400 | 8400 | 205 |
| 566 | 20250514 | 090600 | 109998380 | 8400 | 8400 | 8400 | 8400 | 250 |
| 567 | 20250514 | 090500 | 107898380 | 8420 | 8390 | 8420 | 8390 | 153 |
| 568 | 20250514 | 090400 | 106610720 | 8390 | 8410 | 8435 | 8390 | 3066 |
| 569 | 20250514 | 090300 | 80810980 | 8410 | 8410 | 8410 | 8400 | 3360 |
| 570 | 20250514 | 090200 | 52585690 | 8400 | 8400 | 8400 | 8400 | 390 |
| 571 | 20250514 | 090100 | 49309690 | 8400 | 8430 | 8450 | 8400 | 1187 |
| 572 | 20250514 | 090000 | 39314670 | 8410 | 8400 | 8430 | 8400 | 4677 |