31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250514 | 191600 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 20443 |
| 3 | 20250514 | 191500 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 4 | 20250514 | 191400 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 5 | 20250514 | 191300 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 6 | 20250514 | 191200 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 7 | 20250514 | 191100 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 8 | 20250514 | 191000 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 9 | 20250514 | 190900 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 10 | 20250514 | 190800 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 11 | 20250514 | 190700 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 12 | 20250514 | 190600 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 13 | 20250514 | 190500 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 14 | 20250514 | 190400 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 15 | 20250514 | 190300 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 16 | 20250514 | 190200 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 17 | 20250514 | 190100 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 18 | 20250514 | 190000 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 19 | 20250514 | 185900 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 20 | 20250514 | 185800 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 21 | 20250514 | 185700 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 22 | 20250514 | 185600 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 23 | 20250514 | 185500 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 24 | 20250514 | 185400 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 25 | 20250514 | 185300 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 26 | 20250514 | 185200 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 27 | 20250514 | 185100 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 28 | 20250514 | 185000 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 29 | 20250514 | 184900 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 30 | 20250514 | 184800 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 31 | 20250514 | 184700 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 32 | 20250514 | 184600 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 20443 |
| 33 | 20250514 | 184500 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 34 | 20250514 | 184400 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 35 | 20250514 | 184300 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 36 | 20250514 | 184200 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 37 | 20250514 | 184100 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 38 | 20250514 | 184000 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 39 | 20250514 | 183900 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 40 | 20250514 | 183800 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 41 | 20250514 | 183700 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 42 | 20250514 | 183600 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 43 | 20250514 | 183500 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 44 | 20250514 | 183400 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 45 | 20250514 | 183300 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 46 | 20250514 | 183200 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 47 | 20250514 | 183100 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 48 | 20250514 | 183000 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 49 | 20250514 | 182900 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 50 | 20250514 | 182800 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 51 | 20250514 | 182700 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 52 | 20250514 | 182600 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 53 | 20250514 | 182500 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 54 | 20250514 | 182400 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 55 | 20250514 | 182300 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 56 | 20250514 | 182200 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 57 | 20250514 | 182100 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 58 | 20250514 | 182000 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 59 | 20250514 | 181900 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 60 | 20250514 | 181800 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 61 | 20250514 | 181700 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 62 | 20250514 | 181600 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 20443 |
| 63 | 20250514 | 181500 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 64 | 20250514 | 181400 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 65 | 20250514 | 181300 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 66 | 20250514 | 181200 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 67 | 20250514 | 181100 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 68 | 20250514 | 181000 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 69 | 20250514 | 180900 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 70 | 20250514 | 180800 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 71 | 20250514 | 180700 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 72 | 20250514 | 180600 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 73 | 20250514 | 180500 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 74 | 20250514 | 180400 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 75 | 20250514 | 180300 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 76 | 20250514 | 180200 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 77 | 20250514 | 180100 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 78 | 20250514 | 180000 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 79 | 20250514 | 175900 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 80 | 20250514 | 175800 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 81 | 20250514 | 175700 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 82 | 20250514 | 175600 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 83 | 20250514 | 175500 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 84 | 20250514 | 175400 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 85 | 20250514 | 175300 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 86 | 20250514 | 175200 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 87 | 20250514 | 175100 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 88 | 20250514 | 175000 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 89 | 20250514 | 174900 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 90 | 20250514 | 174800 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 91 | 20250514 | 174700 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 92 | 20250514 | 174600 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 20443 |
| 93 | 20250514 | 174500 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 94 | 20250514 | 174400 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 95 | 20250514 | 174300 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 96 | 20250514 | 174200 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 97 | 20250514 | 174100 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 98 | 20250514 | 174000 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 99 | 20250514 | 173900 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 100 | 20250514 | 173800 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 101 | 20250514 | 173700 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 102 | 20250514 | 173600 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 103 | 20250514 | 173500 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 104 | 20250514 | 173400 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 105 | 20250514 | 173300 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 106 | 20250514 | 173200 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 107 | 20250514 | 173100 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 108 | 20250514 | 173000 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 109 | 20250514 | 172900 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 110 | 20250514 | 172800 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 111 | 20250514 | 172700 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 112 | 20250514 | 172600 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 113 | 20250514 | 172500 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 114 | 20250514 | 172400 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 115 | 20250514 | 172300 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 116 | 20250514 | 172200 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 117 | 20250514 | 172100 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 118 | 20250514 | 172000 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 119 | 20250514 | 171900 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 120 | 20250514 | 171800 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 121 | 20250514 | 171700 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 122 | 20250514 | 171600 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 20443 |
| 123 | 20250514 | 171500 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 124 | 20250514 | 171400 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 125 | 20250514 | 171300 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 126 | 20250514 | 171200 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 127 | 20250514 | 171100 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 128 | 20250514 | 171000 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 129 | 20250514 | 170900 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 130 | 20250514 | 170800 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 131 | 20250514 | 170700 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 132 | 20250514 | 170600 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 133 | 20250514 | 170500 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 134 | 20250514 | 170400 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 135 | 20250514 | 170300 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 136 | 20250514 | 170200 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 137 | 20250514 | 170100 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 138 | 20250514 | 170000 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 139 | 20250514 | 165900 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 140 | 20250514 | 165800 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 141 | 20250514 | 165700 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 142 | 20250514 | 165600 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 143 | 20250514 | 165500 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 144 | 20250514 | 165400 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 145 | 20250514 | 165300 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 146 | 20250514 | 165200 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 147 | 20250514 | 165100 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 148 | 20250514 | 165000 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 149 | 20250514 | 164900 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 150 | 20250514 | 164800 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 151 | 20250514 | 164700 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 152 | 20250514 | 164600 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 20443 |
| 153 | 20250514 | 164500 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 154 | 20250514 | 164400 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 155 | 20250514 | 164300 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 156 | 20250514 | 164200 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 157 | 20250514 | 164100 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 158 | 20250514 | 164000 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 159 | 20250514 | 163900 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 160 | 20250514 | 163800 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 161 | 20250514 | 163700 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 162 | 20250514 | 163600 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 163 | 20250514 | 163500 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 164 | 20250514 | 163400 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 165 | 20250514 | 163300 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 166 | 20250514 | 163200 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 167 | 20250514 | 163100 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 168 | 20250514 | 163000 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 169 | 20250514 | 162900 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 170 | 20250514 | 162800 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 171 | 20250514 | 162700 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 172 | 20250514 | 162600 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 173 | 20250514 | 162500 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 174 | 20250514 | 162400 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 175 | 20250514 | 162300 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 176 | 20250514 | 162200 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 177 | 20250514 | 162100 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 178 | 20250514 | 162000 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 179 | 20250514 | 161900 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 180 | 20250514 | 161800 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 181 | 20250514 | 161700 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 182 | 20250514 | 161600 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 20443 |
| 183 | 20250514 | 161500 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 184 | 20250514 | 161400 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 185 | 20250514 | 161300 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 186 | 20250514 | 161200 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 187 | 20250514 | 161100 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 188 | 20250514 | 161000 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 189 | 20250514 | 160900 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 190 | 20250514 | 160800 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 191 | 20250514 | 160700 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 192 | 20250514 | 160600 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 193 | 20250514 | 160500 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 194 | 20250514 | 160400 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 195 | 20250514 | 160300 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 196 | 20250514 | 160200 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 197 | 20250514 | 160100 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 198 | 20250514 | 160000 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 199 | 20250514 | 155900 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 200 | 20250514 | 155800 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 201 | 20250514 | 155700 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 202 | 20250514 | 155600 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 203 | 20250514 | 155500 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 204 | 20250514 | 155400 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 205 | 20250514 | 155300 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 206 | 20250514 | 155200 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 207 | 20250514 | 155100 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 208 | 20250514 | 155000 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 209 | 20250514 | 154900 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 210 | 20250514 | 154800 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 211 | 20250514 | 154700 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 212 | 20250514 | 154600 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 20443 |
| 213 | 20250514 | 154500 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 214 | 20250514 | 154400 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 215 | 20250514 | 154300 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 216 | 20250514 | 154200 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 217 | 20250514 | 154100 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 218 | 20250514 | 154000 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 219 | 20250514 | 153900 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 220 | 20250514 | 153800 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 221 | 20250514 | 153700 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 222 | 20250514 | 153600 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 223 | 20250514 | 153500 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 224 | 20250514 | 153400 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 225 | 20250514 | 153300 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 226 | 20250514 | 153200 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 227 | 20250514 | 153100 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 0 |
| 228 | 20250514 | 153000 | 8606433109 | 4420 | 4420 | 4420 | 4420 | 20443 |
| 229 | 20250514 | 152900 | 8516075049 | 4420 | 4420 | 4420 | 4420 | 0 |
| 230 | 20250514 | 152800 | 8516075049 | 4420 | 4420 | 4420 | 4420 | 0 |
| 231 | 20250514 | 152700 | 8516075049 | 4420 | 4420 | 4420 | 4420 | 0 |
| 232 | 20250514 | 152600 | 8516075049 | 4420 | 4420 | 4420 | 4420 | 0 |
| 233 | 20250514 | 152500 | 8516075049 | 4420 | 4420 | 4420 | 4420 | 0 |
| 234 | 20250514 | 152400 | 8516075049 | 4420 | 4420 | 4420 | 4420 | 0 |
| 235 | 20250514 | 152300 | 8516075049 | 4420 | 4420 | 4420 | 4420 | 0 |
| 236 | 20250514 | 152200 | 8516075049 | 4420 | 4420 | 4420 | 4420 | 0 |
| 237 | 20250514 | 152100 | 8516075049 | 4420 | 4420 | 4420 | 4420 | 0 |
| 238 | 20250514 | 152000 | 8516075049 | 4420 | 4420 | 4420 | 4420 | 0 |
| 239 | 20250514 | 151900 | 8516075049 | 4420 | 4415 | 4420 | 4415 | 6809 |
| 240 | 20250514 | 151800 | 8486008764 | 4415 | 4410 | 4415 | 4400 | 2464 |
| 241 | 20250514 | 151700 | 8475145074 | 4415 | 4405 | 4415 | 4400 | 3593 |
| 242 | 20250514 | 151600 | 8459312244 | 4410 | 4400 | 4410 | 4400 | 3758 |
| 243 | 20250514 | 151500 | 8442763454 | 4400 | 4410 | 4410 | 4400 | 2442 |
| 244 | 20250514 | 151400 | 8432010389 | 4415 | 4400 | 4415 | 4400 | 362 |
| 245 | 20250514 | 151300 | 8430416929 | 4415 | 4400 | 4415 | 4400 | 4030 |
| 246 | 20250514 | 151200 | 8412665749 | 4400 | 4400 | 4405 | 4400 | 695 |
| 247 | 20250514 | 151100 | 8409607514 | 4400 | 4400 | 4405 | 4400 | 2674 |
| 248 | 20250514 | 151000 | 8397841569 | 4405 | 4400 | 4405 | 4400 | 2867 |
| 249 | 20250514 | 150900 | 8385226709 | 4400 | 4410 | 4410 | 4400 | 11152 |
| 250 | 20250514 | 150800 | 8336136394 | 4410 | 4410 | 4410 | 4410 | 899 |
| 251 | 20250514 | 150700 | 8332171804 | 4410 | 4410 | 4410 | 4410 | 977 |
| 252 | 20250514 | 150600 | 8327863234 | 4410 | 4410 | 4410 | 4410 | 1592 |
| 253 | 20250514 | 150500 | 8320842514 | 4410 | 4405 | 4410 | 4405 | 2355 |
| 254 | 20250514 | 150400 | 8310466019 | 4410 | 4405 | 4410 | 4405 | 1050 |
| 255 | 20250514 | 150300 | 8305836519 | 4410 | 4410 | 4415 | 4410 | 2418 |
| 256 | 20250514 | 150200 | 8295172889 | 4415 | 4415 | 4415 | 4415 | 165 |
| 257 | 20250514 | 150100 | 8294444414 | 4410 | 4415 | 4415 | 4410 | 2155 |
| 258 | 20250514 | 150000 | 8284940754 | 4410 | 4410 | 4415 | 4410 | 735 |
| 259 | 20250514 | 145900 | 8281699354 | 4415 | 4410 | 4415 | 4410 | 15 |
| 260 | 20250514 | 145800 | 8281633179 | 4415 | 4415 | 4415 | 4410 | 310 |
| 261 | 20250514 | 145700 | 8280265029 | 4415 | 4410 | 4415 | 4410 | 2442 |
| 262 | 20250514 | 145600 | 8269495724 | 4410 | 4410 | 4410 | 4405 | 160 |
| 263 | 20250514 | 145500 | 8268790199 | 4405 | 4410 | 4410 | 4405 | 301 |
| 264 | 20250514 | 145400 | 8267464289 | 4405 | 4410 | 4410 | 4405 | 69 |
| 265 | 20250514 | 145300 | 8267160174 | 4405 | 4400 | 4405 | 4400 | 1614 |
| 266 | 20250514 | 145200 | 8260053064 | 4405 | 4400 | 4405 | 4400 | 889 |
| 267 | 20250514 | 145100 | 8256138129 | 4405 | 4405 | 4410 | 4405 | 4150 |
| 268 | 20250514 | 145000 | 8237855759 | 4410 | 4405 | 4410 | 4405 | 2884 |
| 269 | 20250514 | 144900 | 8225148339 | 4405 | 4410 | 4410 | 4405 | 829 |
| 270 | 20250514 | 144800 | 8221494959 | 4410 | 4410 | 4410 | 4410 | 282 |
| 271 | 20250514 | 144700 | 8220251339 | 4410 | 4410 | 4415 | 4410 | 433 |
| 272 | 20250514 | 144600 | 8218341704 | 4410 | 4415 | 4415 | 4410 | 57 |
| 273 | 20250514 | 144500 | 8218090134 | 4415 | 4410 | 4415 | 4410 | 1586 |
| 274 | 20250514 | 144400 | 8211095869 | 4410 | 4405 | 4410 | 4405 | 115 |
| 275 | 20250514 | 144300 | 8210588724 | 4410 | 4410 | 4410 | 4405 | 278 |
| 276 | 20250514 | 144200 | 8209362844 | 4410 | 4410 | 4410 | 4410 | 285 |
| 277 | 20250514 | 144100 | 8208105994 | 4410 | 4410 | 4410 | 4405 | 230 |
| 278 | 20250514 | 144000 | 8207092649 | 4410 | 4410 | 4410 | 4405 | 167 |
| 279 | 20250514 | 143900 | 8206356929 | 4410 | 4410 | 4410 | 4405 | 962 |
| 280 | 20250514 | 143800 | 8202117809 | 4410 | 4410 | 4410 | 4405 | 1387 |
| 281 | 20250514 | 143700 | 8196002164 | 4410 | 4410 | 4410 | 4410 | 106 |
| 282 | 20250514 | 143600 | 8195534704 | 4410 | 4405 | 4410 | 4405 | 818 |
| 283 | 20250514 | 143500 | 8191930414 | 4405 | 4405 | 4405 | 4405 | 128 |
| 284 | 20250514 | 143400 | 8191366574 | 4405 | 4405 | 4405 | 4405 | 2 |
| 285 | 20250514 | 143300 | 8191357764 | 4405 | 4405 | 4405 | 4405 | 197 |
| 286 | 20250514 | 143200 | 8190489979 | 4405 | 4405 | 4405 | 4400 | 961 |
| 287 | 20250514 | 143100 | 8186257414 | 4400 | 4400 | 4400 | 4400 | 772 |
| 288 | 20250514 | 143000 | 8182860614 | 4405 | 4405 | 4405 | 4405 | 3 |
| 289 | 20250514 | 142900 | 8182847399 | 4400 | 4395 | 4400 | 4390 | 12685 |
| 290 | 20250514 | 142800 | 8127090249 | 4390 | 4390 | 4400 | 4390 | 63 |
| 291 | 20250514 | 142700 | 8126813519 | 4400 | 4395 | 4400 | 4390 | 4220 |
| 292 | 20250514 | 142600 | 8108280954 | 4395 | 4400 | 4405 | 4395 | 902 |
| 293 | 20250514 | 142500 | 8104312649 | 4405 | 4400 | 4405 | 4400 | 356 |
| 294 | 20250514 | 142400 | 8102744749 | 4400 | 4405 | 4405 | 4400 | 655 |
| 295 | 20250514 | 142300 | 8099860464 | 4405 | 4405 | 4410 | 4405 | 483 |
| 296 | 20250514 | 142200 | 8097732844 | 4405 | 4410 | 4410 | 4400 | 290 |
| 297 | 20250514 | 142100 | 8096456419 | 4400 | 4405 | 4410 | 4400 | 1237 |
| 298 | 20250514 | 142000 | 8091007679 | 4410 | 4405 | 4410 | 4405 | 499 |
| 299 | 20250514 | 141900 | 8088808984 | 4405 | 4405 | 4410 | 4405 | 2696 |
| 300 | 20250514 | 141800 | 8076933094 | 4405 | 4400 | 4405 | 4400 | 364 |
| 301 | 20250514 | 141700 | 8075330689 | 4400 | 4400 | 4400 | 4400 | 318 |
| 302 | 20250514 | 141600 | 8073931489 | 4405 | 4400 | 4405 | 4400 | 1084 |
| 303 | 20250514 | 141500 | 8069161144 | 4400 | 4405 | 4405 | 4400 | 607 |
| 304 | 20250514 | 141400 | 8066487994 | 4405 | 4400 | 4405 | 4400 | 43 |
| 305 | 20250514 | 141300 | 8066298779 | 4400 | 4400 | 4400 | 4400 | 834 |
| 306 | 20250514 | 141200 | 8062629179 | 4400 | 4395 | 4400 | 4395 | 248 |
| 307 | 20250514 | 141100 | 8061539159 | 4395 | 4395 | 4395 | 4395 | 31 |
| 308 | 20250514 | 141000 | 8061402914 | 4395 | 4395 | 4395 | 4390 | 528 |
| 309 | 20250514 | 140900 | 8059084934 | 4395 | 4390 | 4395 | 4390 | 205 |
| 310 | 20250514 | 140800 | 8058184974 | 4400 | 4390 | 4400 | 4390 | 2220 |
| 311 | 20250514 | 140700 | 8048422699 | 4390 | 4390 | 4395 | 4390 | 406 |
| 312 | 20250514 | 140600 | 8046639844 | 4390 | 4395 | 4395 | 4380 | 372 |
| 313 | 20250514 | 140500 | 8045005969 | 4395 | 4380 | 4395 | 4380 | 1955 |
| 314 | 20250514 | 140400 | 8036419244 | 4380 | 4375 | 4380 | 4370 | 1373 |
| 315 | 20250514 | 140300 | 8030410669 | 4377 | 4377 | 4377 | 4377 | 10 |
| 316 | 20250514 | 140200 | 8030366899 | 4380 | 4375 | 4380 | 4375 | 611 |
| 317 | 20250514 | 140100 | 8027693759 | 4375 | 4375 | 4380 | 4375 | 209 |
| 318 | 20250514 | 140000 | 8026779334 | 4375 | 4375 | 4375 | 4375 | 994 |
| 319 | 20250514 | 135900 | 8022430584 | 4375 | 4380 | 4380 | 4370 | 1749 |
| 320 | 20250514 | 135800 | 8014784639 | 4375 | 4380 | 4380 | 4375 | 1064 |
| 321 | 20250514 | 135700 | 8010129339 | 4380 | 4375 | 4380 | 4375 | 68 |
| 322 | 20250514 | 135600 | 8009831624 | 4370 | 4370 | 4380 | 4370 | 860 |
| 323 | 20250514 | 135500 | 8006067144 | 4370 | 4375 | 4375 | 4370 | 1001 |
| 324 | 20250514 | 135400 | 8001692659 | 4370 | 4375 | 4375 | 4370 | 705 |
| 325 | 20250514 | 135300 | 7998610534 | 4375 | 4375 | 4375 | 4375 | 855 |
| 326 | 20250514 | 135200 | 7994869909 | 4370 | 4370 | 4375 | 4370 | 653 |
| 327 | 20250514 | 135100 | 7992016294 | 4370 | 4375 | 4375 | 4370 | 1346 |
| 328 | 20250514 | 135000 | 7986134074 | 4375 | 4375 | 4375 | 4375 | 123 |
| 329 | 20250514 | 134900 | 7985595949 | 4375 | 4375 | 4375 | 4375 | 260 |
| 330 | 20250514 | 134800 | 7984458449 | 4380 | 4380 | 4380 | 4380 | 68 |
| 331 | 20250514 | 134700 | 7984160609 | 4380 | 4370 | 4380 | 4370 | 2811 |
| 332 | 20250514 | 134600 | 7971876509 | 4370 | 4380 | 4380 | 4370 | 967 |
| 333 | 20250514 | 134500 | 7967643619 | 4385 | 4380 | 4385 | 4375 | 1479 |
| 334 | 20250514 | 134400 | 7961172879 | 4385 | 4385 | 4385 | 4380 | 2607 |
| 335 | 20250514 | 134300 | 7949746829 | 4385 | 4380 | 4385 | 4380 | 460 |
| 336 | 20250514 | 134200 | 7947731524 | 4380 | 4380 | 4380 | 4380 | 343 |
| 337 | 20250514 | 134100 | 7946229184 | 4385 | 4380 | 4385 | 4375 | 3719 |
| 338 | 20250514 | 134000 | 7929940074 | 4380 | 4380 | 4380 | 4380 | 100 |
| 339 | 20250514 | 133900 | 7929502074 | 4375 | 4370 | 4375 | 4370 | 2398 |
| 340 | 20250514 | 133800 | 7919015409 | 4375 | 4370 | 4375 | 4365 | 1618 |
| 341 | 20250514 | 133700 | 7911943274 | 4370 | 4370 | 4375 | 4365 | 455 |
| 342 | 20250514 | 133600 | 7909955329 | 4370 | 4370 | 4370 | 4360 | 1369 |
| 343 | 20250514 | 133500 | 7903980584 | 4370 | 4370 | 4370 | 4365 | 140 |
| 344 | 20250514 | 133400 | 7903369284 | 4370 | 4365 | 4370 | 4365 | 1306 |
| 345 | 20250514 | 133300 | 7897666684 | 4380 | 4385 | 4385 | 4365 | 2386 |
| 346 | 20250514 | 133200 | 7887221259 | 4380 | 4365 | 4380 | 4365 | 646 |
| 347 | 20250514 | 133100 | 7884393359 | 4355 | 4370 | 4385 | 4355 | 21277 |
| 348 | 20250514 | 133000 | 7791141874 | 4370 | 4350 | 4385 | 4340 | 6745 |
| 349 | 20250514 | 132900 | 7761768454 | 4335 | 4340 | 4340 | 4335 | 2317 |
| 350 | 20250514 | 132800 | 7751715024 | 4340 | 4340 | 4350 | 4335 | 4309 |
| 351 | 20250514 | 132700 | 7733015749 | 4340 | 4350 | 4350 | 4340 | 9196 |
| 352 | 20250514 | 132600 | 7693080909 | 4350 | 4350 | 4350 | 4345 | 5517 |
| 353 | 20250514 | 132500 | 7669106344 | 4345 | 4355 | 4360 | 4345 | 19489 |
| 354 | 20250514 | 132400 | 7584317284 | 4360 | 4355 | 4360 | 4355 | 2111 |
| 355 | 20250514 | 132300 | 7575123759 | 4350 | 4355 | 4365 | 4350 | 7243 |
| 356 | 20250514 | 132200 | 7543592194 | 4355 | 4360 | 4370 | 4350 | 4497 |
| 357 | 20250514 | 132100 | 7524001234 | 4360 | 4360 | 4370 | 4360 | 4416 |
| 358 | 20250514 | 132000 | 7504744589 | 4360 | 4355 | 4370 | 4355 | 1287 |
| 359 | 20250514 | 131900 | 7499133929 | 4355 | 4355 | 4370 | 4350 | 3761 |
| 360 | 20250514 | 131800 | 7482731024 | 4360 | 4360 | 4365 | 4350 | 11613 |
| 361 | 20250514 | 131700 | 7432159794 | 4360 | 4365 | 4370 | 4360 | 1630 |
| 362 | 20250514 | 131600 | 7425052959 | 4360 | 4360 | 4370 | 4360 | 3581 |
| 363 | 20250514 | 131500 | 7409437009 | 4360 | 4360 | 4365 | 4355 | 3958 |
| 364 | 20250514 | 131400 | 7392191054 | 4355 | 4360 | 4365 | 4355 | 2914 |
| 365 | 20250514 | 131300 | 7379492779 | 4360 | 4365 | 4370 | 4355 | 17887 |
| 366 | 20250514 | 131200 | 7301462289 | 4365 | 4375 | 4375 | 4365 | 8850 |
| 367 | 20250514 | 131100 | 7262782324 | 4375 | 4380 | 4380 | 4370 | 24323 |
| 368 | 20250514 | 131000 | 7156405904 | 4380 | 4385 | 4385 | 4375 | 8932 |
| 369 | 20250514 | 130900 | 7117281454 | 4385 | 4385 | 4390 | 4385 | 2322 |
| 370 | 20250514 | 130800 | 7107099179 | 4385 | 4395 | 4395 | 4385 | 642 |
| 371 | 20250514 | 130700 | 7104283439 | 4385 | 4385 | 4395 | 4385 | 1691 |
| 372 | 20250514 | 130600 | 7096868294 | 4385 | 4385 | 4395 | 4385 | 1198 |
| 373 | 20250514 | 130500 | 7091613479 | 4385 | 4385 | 4395 | 4385 | 2812 |
| 374 | 20250514 | 130400 | 7079282794 | 4385 | 4390 | 4390 | 4385 | 1998 |
| 375 | 20250514 | 130300 | 7070513349 | 4390 | 4390 | 4400 | 4390 | 1183 |
| 376 | 20250514 | 130200 | 7065319329 | 4390 | 4390 | 4400 | 4385 | 4918 |
| 377 | 20250514 | 130100 | 7043731759 | 4390 | 4390 | 4400 | 4385 | 2414 |
| 378 | 20250514 | 130000 | 7033135429 | 4385 | 4400 | 4400 | 4385 | 9869 |
| 379 | 20250514 | 125900 | 6989785609 | 4400 | 4410 | 4415 | 4395 | 8096 |
| 380 | 20250514 | 125800 | 6954119429 | 4395 | 4395 | 4405 | 4395 | 3957 |
| 381 | 20250514 | 125700 | 6936707034 | 4395 | 4400 | 4400 | 4395 | 697 |
| 382 | 20250514 | 125600 | 6933643252 | 4400 | 4405 | 4405 | 4395 | 6022 |
| 383 | 20250514 | 125500 | 6907146332 | 4405 | 4400 | 4405 | 4397 | 829 |
| 384 | 20250514 | 125400 | 6903499726 | 4400 | 4400 | 4400 | 4395 | 1980 |
| 385 | 20250514 | 125300 | 6894797234 | 4400 | 4400 | 4405 | 4400 | 2343 |
| 386 | 20250514 | 125200 | 6884487984 | 4405 | 4400 | 4405 | 4400 | 107 |
| 387 | 20250514 | 125100 | 6884017149 | 4400 | 4405 | 4405 | 4400 | 4698 |
| 388 | 20250514 | 125000 | 6863345169 | 4400 | 4400 | 4400 | 4395 | 3097 |
| 389 | 20250514 | 124900 | 6849724344 | 4400 | 4405 | 4415 | 4400 | 11054 |
| 390 | 20250514 | 124800 | 6801038774 | 4410 | 4405 | 4410 | 4400 | 426 |
| 391 | 20250514 | 124700 | 6799162194 | 4405 | 4405 | 4405 | 4405 | 1529 |
| 392 | 20250514 | 124600 | 6792426949 | 4405 | 4405 | 4405 | 4400 | 275 |
| 393 | 20250514 | 124500 | 6791215579 | 4405 | 4405 | 4405 | 4400 | 1266 |
| 394 | 20250514 | 124400 | 6785639559 | 4400 | 4405 | 4405 | 4400 | 999 |
| 395 | 20250514 | 124300 | 6781241469 | 4405 | 4405 | 4405 | 4400 | 245 |
| 396 | 20250514 | 124200 | 6780162379 | 4405 | 4420 | 4420 | 4400 | 6777 |
| 397 | 20250514 | 124100 | 6750318429 | 4410 | 4420 | 4420 | 4410 | 2711 |
| 398 | 20250514 | 124000 | 6738349114 | 4420 | 4410 | 4420 | 4405 | 2676 |
| 399 | 20250514 | 123900 | 6726535604 | 4405 | 4405 | 4405 | 4405 | 564 |
| 400 | 20250514 | 123800 | 6724051184 | 4400 | 4400 | 4405 | 4400 | 759 |
| 401 | 20250514 | 123700 | 6720711304 | 4400 | 4400 | 4400 | 4400 | 141 |
| 402 | 20250514 | 123600 | 6720090904 | 4400 | 4400 | 4400 | 4395 | 2766 |
| 403 | 20250514 | 123500 | 6707923504 | 4395 | 4400 | 4400 | 4390 | 770 |
| 404 | 20250514 | 123400 | 6704539254 | 4400 | 4395 | 4400 | 4390 | 1144 |
| 405 | 20250514 | 123300 | 6699513459 | 4390 | 4390 | 4390 | 4390 | 203 |
| 406 | 20250514 | 123200 | 6698622289 | 4390 | 4385 | 4400 | 4385 | 962 |
| 407 | 20250514 | 123100 | 6694399364 | 4385 | 4390 | 4415 | 4385 | 4076 |
| 408 | 20250514 | 123000 | 6676487854 | 4390 | 4380 | 4390 | 4370 | 11692 |
| 409 | 20250514 | 122900 | 6625311819 | 4380 | 4385 | 4390 | 4375 | 16732 |
| 410 | 20250514 | 122800 | 6551976704 | 4390 | 4380 | 4395 | 4380 | 5850 |
| 411 | 20250514 | 122700 | 6526314849 | 4380 | 4405 | 4410 | 4380 | 53401 |
| 412 | 20250514 | 122600 | 6291527634 | 4405 | 4420 | 4420 | 4405 | 17018 |
| 413 | 20250514 | 122500 | 6216458209 | 4420 | 4415 | 4420 | 4410 | 2946 |
| 414 | 20250514 | 122400 | 6203448414 | 4415 | 4425 | 4435 | 4415 | 20197 |
| 415 | 20250514 | 122300 | 6114224089 | 4420 | 4420 | 4440 | 4415 | 31006 |
| 416 | 20250514 | 122200 | 5977171594 | 4420 | 4440 | 4440 | 4420 | 34588 |
| 417 | 20250514 | 122100 | 5824055834 | 4445 | 4445 | 4445 | 4440 | 1001 |
| 418 | 20250514 | 122000 | 5819608889 | 4445 | 4445 | 4445 | 4440 | 158 |
| 419 | 20250514 | 121900 | 5818906929 | 4445 | 4445 | 4445 | 4445 | 18 |
| 420 | 20250514 | 121800 | 5818826919 | 4450 | 4450 | 4450 | 4450 | 1 |
| 421 | 20250514 | 121700 | 5818822469 | 4440 | 4440 | 4440 | 4440 | 653 |
| 422 | 20250514 | 121600 | 5815923149 | 4445 | 4440 | 4445 | 4440 | 3165 |
| 423 | 20250514 | 121500 | 5801859519 | 4440 | 4440 | 4440 | 4440 | 45 |
| 424 | 20250514 | 121400 | 5801659719 | 4440 | 4440 | 4445 | 4440 | 1207 |
| 425 | 20250514 | 121300 | 5796300634 | 4435 | 4445 | 4450 | 4435 | 10256 |
| 426 | 20250514 | 121200 | 5750741794 | 4445 | 4450 | 4450 | 4445 | 1561 |
| 427 | 20250514 | 121100 | 5743796789 | 4450 | 4450 | 4455 | 4445 | 3165 |
| 428 | 20250514 | 121000 | 5729714289 | 4450 | 4450 | 4450 | 4445 | 1839 |
| 429 | 20250514 | 120900 | 5721532774 | 4450 | 4450 | 4450 | 4450 | 376 |
| 430 | 20250514 | 120800 | 5719859574 | 4450 | 4450 | 4450 | 4445 | 2967 |
| 431 | 20250514 | 120700 | 5706656504 | 4450 | 4465 | 4465 | 4450 | 12187 |
| 432 | 20250514 | 120600 | 5652421774 | 4460 | 4470 | 4470 | 4460 | 57 |
| 433 | 20250514 | 120500 | 5652167534 | 4450 | 4470 | 4470 | 4450 | 12375 |
| 434 | 20250514 | 120400 | 5597043244 | 4470 | 4475 | 4475 | 4470 | 861 |
| 435 | 20250514 | 120300 | 5593192194 | 4475 | 4470 | 4480 | 4470 | 3594 |
| 436 | 20250514 | 120200 | 5577124689 | 4470 | 4475 | 4475 | 4470 | 647 |
| 437 | 20250514 | 120100 | 5574230089 | 4475 | 4475 | 4475 | 4475 | 647 |
| 438 | 20250514 | 120000 | 5571334764 | 4475 | 4470 | 4475 | 4470 | 1711 |
| 439 | 20250514 | 115900 | 5563684069 | 4470 | 4475 | 4475 | 4470 | 4 |
| 440 | 20250514 | 115800 | 5563666179 | 4475 | 4475 | 4475 | 4475 | 556 |
| 441 | 20250514 | 115700 | 5561178079 | 4475 | 4475 | 4475 | 4470 | 8569 |
| 442 | 20250514 | 115600 | 5522870174 | 4475 | 4475 | 4475 | 4475 | 908 |
| 443 | 20250514 | 115500 | 5518806874 | 4475 | 4485 | 4485 | 4475 | 662 |
| 444 | 20250514 | 115400 | 5515840684 | 4485 | 4495 | 4495 | 4485 | 1561 |
| 445 | 20250514 | 115300 | 5508833369 | 4490 | 4490 | 4490 | 4490 | 1464 |
| 446 | 20250514 | 115200 | 5502260009 | 4490 | 4485 | 4490 | 4485 | 132 |
| 447 | 20250514 | 115100 | 5501667879 | 4485 | 4485 | 4490 | 4480 | 2596 |
| 448 | 20250514 | 115000 | 5490026314 | 4480 | 4485 | 4485 | 4480 | 346 |
| 449 | 20250514 | 114900 | 5488476224 | 4485 | 4485 | 4485 | 4485 | 29 |
| 450 | 20250514 | 114800 | 5488346159 | 4485 | 4480 | 4485 | 4480 | 906 |
| 451 | 20250514 | 114700 | 5484286999 | 4480 | 4480 | 4485 | 4480 | 343 |
| 452 | 20250514 | 114600 | 5482749434 | 4480 | 4490 | 4490 | 4480 | 3110 |
| 453 | 20250514 | 114500 | 5468792194 | 4490 | 4490 | 4490 | 4485 | 728 |
| 454 | 20250514 | 114400 | 5465523984 | 4490 | 4485 | 4490 | 4485 | 1128 |
| 455 | 20250514 | 114300 | 5460464869 | 4485 | 4480 | 4485 | 4480 | 285 |
| 456 | 20250514 | 114200 | 5459186949 | 4480 | 4480 | 4485 | 4475 | 3521 |
| 457 | 20250514 | 114100 | 5443413319 | 4470 | 4475 | 4475 | 4470 | 77 |
| 458 | 20250514 | 114000 | 5443069109 | 4475 | 4480 | 4480 | 4475 | 111 |
| 459 | 20250514 | 113900 | 5442572379 | 4480 | 4475 | 4480 | 4475 | 104 |
| 460 | 20250514 | 113800 | 5442106959 | 4475 | 4475 | 4475 | 4475 | 802 |
| 461 | 20250514 | 113700 | 5438518009 | 4475 | 4465 | 4475 | 4465 | 229 |
| 462 | 20250514 | 113600 | 5437493514 | 4465 | 4465 | 4480 | 4460 | 1993 |
| 463 | 20250514 | 113500 | 5428580519 | 4465 | 4465 | 4465 | 4460 | 685 |
| 464 | 20250514 | 113400 | 5425522039 | 4470 | 4475 | 4475 | 4450 | 3753 |
| 465 | 20250514 | 113300 | 5408786134 | 4475 | 4475 | 4475 | 4475 | 317 |
| 466 | 20250514 | 113200 | 5407367559 | 4475 | 4477 | 4480 | 4470 | 3780 |
| 467 | 20250514 | 113100 | 5390454691 | 4477 | 4477 | 4480 | 4477 | 387 |
| 468 | 20250514 | 113000 | 5388721129 | 4480 | 4480 | 4480 | 4475 | 1063 |
| 469 | 20250514 | 112900 | 5383962749 | 4475 | 4475 | 4480 | 4475 | 2326 |
| 470 | 20250514 | 112800 | 5373543759 | 4475 | 4475 | 4480 | 4475 | 723 |
| 471 | 20250514 | 112700 | 5370306124 | 4470 | 4475 | 4475 | 4470 | 3990 |
| 472 | 20250514 | 112600 | 5352455729 | 4470 | 4470 | 4475 | 4465 | 3334 |
| 473 | 20250514 | 112500 | 5337552689 | 4470 | 4470 | 4470 | 4465 | 819 |
| 474 | 20250514 | 112400 | 5333895054 | 4470 | 4465 | 4470 | 4460 | 1562 |
| 475 | 20250514 | 112300 | 5326920629 | 4460 | 4460 | 4465 | 4460 | 2817 |
| 476 | 20250514 | 112200 | 5314356799 | 4460 | 4460 | 4460 | 4460 | 608 |
| 477 | 20250514 | 112100 | 5311645119 | 4460 | 4455 | 4460 | 4455 | 761 |
| 478 | 20250514 | 112000 | 5308254524 | 4455 | 4460 | 4465 | 4455 | 843 |
| 479 | 20250514 | 111900 | 5304494789 | 4460 | 4460 | 4465 | 4460 | 1224 |
| 480 | 20250514 | 111800 | 5299033879 | 4460 | 4465 | 4465 | 4460 | 648 |
| 481 | 20250514 | 111700 | 5296143059 | 4465 | 4465 | 4465 | 4460 | 294 |
| 482 | 20250514 | 111600 | 5294830524 | 4465 | 4465 | 4465 | 4460 | 580 |
| 483 | 20250514 | 111500 | 5292240829 | 4465 | 4465 | 4465 | 4460 | 3405 |
| 484 | 20250514 | 111400 | 5277046694 | 4465 | 4460 | 4465 | 4460 | 2372 |
| 485 | 20250514 | 111300 | 5266458914 | 4455 | 4460 | 4460 | 4450 | 682 |
| 486 | 20250514 | 111200 | 5263420609 | 4445 | 4445 | 4460 | 4445 | 1124 |
| 487 | 20250514 | 111100 | 5258412209 | 4455 | 4450 | 4455 | 4445 | 77 |
| 488 | 20250514 | 111000 | 5258069719 | 4445 | 4455 | 4455 | 4440 | 15 |
| 489 | 20250514 | 110900 | 5258003039 | 4440 | 4450 | 4460 | 4435 | 4113 |
| 490 | 20250514 | 110800 | 5239723879 | 4450 | 4450 | 4450 | 4450 | 108 |
| 491 | 20250514 | 110700 | 5239243279 | 4445 | 4455 | 4455 | 4445 | 140 |
| 492 | 20250514 | 110600 | 5238620704 | 4450 | 4455 | 4455 | 4445 | 224 |
| 493 | 20250514 | 110500 | 5237623754 | 4455 | 4455 | 4455 | 4450 | 1245 |
| 494 | 20250514 | 110400 | 5232082954 | 4455 | 4455 | 4455 | 4455 | 244 |
| 495 | 20250514 | 110300 | 5230995934 | 4455 | 4455 | 4455 | 4455 | 194 |
| 496 | 20250514 | 110200 | 5230131664 | 4450 | 4450 | 4450 | 4450 | 60 |
| 497 | 20250514 | 110100 | 5229864664 | 4450 | 4445 | 4455 | 4435 | 3792 |
| 498 | 20250514 | 110000 | 5213001479 | 4440 | 4450 | 4450 | 4440 | 1825 |
| 499 | 20250514 | 105900 | 5204892229 | 4450 | 4450 | 4455 | 4450 | 2190 |
| 500 | 20250514 | 105800 | 5195146724 | 4445 | 4445 | 4450 | 4445 | 723 |
| 501 | 20250514 | 105700 | 5191930399 | 4445 | 4450 | 4450 | 4445 | 1144 |
| 502 | 20250514 | 105600 | 5186844994 | 4450 | 4450 | 4450 | 4440 | 691 |
| 503 | 20250514 | 105500 | 5183771919 | 4440 | 4445 | 4445 | 4440 | 579 |
| 504 | 20250514 | 105400 | 5181199809 | 4445 | 4445 | 4450 | 4440 | 1864 |
| 505 | 20250514 | 105300 | 5172911334 | 4435 | 4445 | 4445 | 4435 | 3890 |
| 506 | 20250514 | 105200 | 5155634774 | 4445 | 4430 | 4445 | 4430 | 2876 |
| 507 | 20250514 | 105100 | 5142870459 | 4430 | 4425 | 4435 | 4425 | 430 |
| 508 | 20250514 | 105000 | 5140965619 | 4425 | 4420 | 4435 | 4415 | 991 |
| 509 | 20250514 | 104900 | 5136576714 | 4415 | 4415 | 4415 | 4400 | 9300 |
| 510 | 20250514 | 104800 | 5095605934 | 4410 | 4425 | 4425 | 4410 | 1561 |
| 511 | 20250514 | 104700 | 5088713889 | 4425 | 4425 | 4425 | 4425 | 156 |
| 512 | 20250514 | 104600 | 5088023589 | 4410 | 4420 | 4425 | 4410 | 2774 |
| 513 | 20250514 | 104500 | 5075780889 | 4420 | 4420 | 4430 | 4415 | 5582 |
| 514 | 20250514 | 104400 | 5051117934 | 4425 | 4435 | 4435 | 4420 | 875 |
| 515 | 20250514 | 104300 | 5047247204 | 4435 | 4415 | 4435 | 4415 | 1953 |
| 516 | 20250514 | 104200 | 5038615044 | 4410 | 4410 | 4415 | 4405 | 9118 |
| 517 | 20250514 | 104100 | 4998444159 | 4410 | 4420 | 4420 | 4410 | 1851 |
| 518 | 20250514 | 104000 | 4990278249 | 4415 | 4410 | 4415 | 4410 | 1547 |
| 519 | 20250514 | 103900 | 4983455279 | 4410 | 4415 | 4420 | 4410 | 3028 |
| 520 | 20250514 | 103800 | 4970089239 | 4415 | 4415 | 4415 | 4405 | 7267 |
| 521 | 20250514 | 103700 | 4938036359 | 4415 | 4415 | 4420 | 4410 | 3104 |
| 522 | 20250514 | 103600 | 4924334119 | 4420 | 4420 | 4420 | 4400 | 1715 |
| 523 | 20250514 | 103500 | 4916759734 | 4420 | 4415 | 4420 | 4395 | 60834 |
| 524 | 20250514 | 103400 | 4648761434 | 4415 | 4440 | 4440 | 4415 | 6024 |
| 525 | 20250514 | 103300 | 4622147884 | 4430 | 4450 | 4455 | 4415 | 59315 |
| 526 | 20250514 | 103200 | 4359321479 | 4450 | 4450 | 4450 | 4445 | 968 |
| 527 | 20250514 | 103100 | 4355016379 | 4450 | 4450 | 4455 | 4445 | 3595 |
| 528 | 20250514 | 103000 | 4339035189 | 4450 | 4465 | 4465 | 4450 | 8175 |
| 529 | 20250514 | 102900 | 4302623779 | 4465 | 4465 | 4465 | 4460 | 2409 |
| 530 | 20250514 | 102800 | 4291876074 | 4460 | 4455 | 4460 | 4450 | 2080 |
| 531 | 20250514 | 102700 | 4282609474 | 4455 | 4460 | 4465 | 4445 | 2945 |
| 532 | 20250514 | 102600 | 4269506444 | 4460 | 4455 | 4460 | 4445 | 1860 |
| 533 | 20250514 | 102500 | 4261230809 | 4455 | 4465 | 4465 | 4440 | 18577 |
| 534 | 20250514 | 102400 | 4178608539 | 4465 | 4450 | 4465 | 4450 | 3914 |
| 535 | 20250514 | 102300 | 4161169094 | 4450 | 4455 | 4455 | 4450 | 1037 |
| 536 | 20250514 | 102200 | 4156553739 | 4450 | 4450 | 4455 | 4450 | 2328 |
| 537 | 20250514 | 102100 | 4146193139 | 4455 | 4452 | 4455 | 4450 | 6095 |
| 538 | 20250514 | 102000 | 4119067721 | 4455 | 4455 | 4455 | 4450 | 6532 |
| 539 | 20250514 | 101900 | 4089996934 | 4455 | 4460 | 4465 | 4455 | 5625 |
| 540 | 20250514 | 101800 | 4064927434 | 4460 | 4460 | 4460 | 4455 | 534 |
| 541 | 20250514 | 101700 | 4062545809 | 4455 | 4455 | 4460 | 4455 | 1739 |
| 542 | 20250514 | 101600 | 4054797485 | 4455 | 4465 | 4465 | 4450 | 12706 |
| 543 | 20250514 | 101500 | 3998207665 | 4465 | 4465 | 4465 | 4455 | 9865 |
| 544 | 20250514 | 101400 | 3954209825 | 4460 | 4460 | 4465 | 4455 | 5442 |
| 545 | 20250514 | 101300 | 3929955185 | 4465 | 4475 | 4475 | 4465 | 3331 |
| 546 | 20250514 | 101200 | 3915081870 | 4465 | 4470 | 4475 | 4460 | 2418 |
| 547 | 20250514 | 101100 | 3904289630 | 4480 | 4465 | 4480 | 4465 | 2088 |
| 548 | 20250514 | 101000 | 3894965390 | 4460 | 4485 | 4485 | 4460 | 4895 |
| 549 | 20250514 | 100900 | 3873113760 | 4490 | 4465 | 4490 | 4460 | 15021 |
| 550 | 20250514 | 100800 | 3805917360 | 4460 | 4465 | 4465 | 4460 | 3095 |
| 551 | 20250514 | 100700 | 3792112285 | 4460 | 4475 | 4475 | 4460 | 4649 |
| 552 | 20250514 | 100600 | 3771357190 | 4475 | 4470 | 4475 | 4470 | 534 |
| 553 | 20250514 | 100500 | 3768970105 | 4470 | 4470 | 4470 | 4465 | 5555 |
| 554 | 20250514 | 100400 | 3744162030 | 4470 | 4470 | 4480 | 4470 | 2936 |
| 555 | 20250514 | 100300 | 3731032610 | 4465 | 4470 | 4480 | 4465 | 6210 |
| 556 | 20250514 | 100200 | 3703263485 | 4475 | 4480 | 4480 | 4475 | 6020 |
| 557 | 20250514 | 100100 | 3676316895 | 4490 | 4480 | 4490 | 4480 | 424 |
| 558 | 20250514 | 100000 | 3674414175 | 4480 | 4485 | 4490 | 4480 | 4005 |
| 559 | 20250514 | 095900 | 3656459875 | 4485 | 4475 | 4485 | 4475 | 1300 |
| 560 | 20250514 | 095800 | 3650636875 | 4475 | 4465 | 4480 | 4465 | 5962 |
| 561 | 20250514 | 095700 | 3623959745 | 4465 | 4475 | 4475 | 4465 | 2697 |
| 562 | 20250514 | 095600 | 3611899940 | 4465 | 4465 | 4465 | 4460 | 2270 |
| 563 | 20250514 | 095500 | 3601772525 | 4460 | 4480 | 4480 | 4455 | 57014 |
| 564 | 20250514 | 095400 | 3347312220 | 4480 | 4495 | 4500 | 4475 | 8503 |
| 565 | 20250514 | 095300 | 3309173630 | 4485 | 4490 | 4495 | 4485 | 6908 |
| 566 | 20250514 | 095200 | 3278183015 | 4485 | 4490 | 4490 | 4485 | 2129 |
| 567 | 20250514 | 095100 | 3268631025 | 4490 | 4490 | 4495 | 4490 | 2566 |
| 568 | 20250514 | 095000 | 3257102160 | 4490 | 4495 | 4500 | 4485 | 3559 |
| 569 | 20250514 | 094900 | 3241127225 | 4490 | 4495 | 4505 | 4490 | 9725 |
| 570 | 20250514 | 094800 | 3197388085 | 4495 | 4490 | 4495 | 4485 | 2849 |
| 571 | 20250514 | 094700 | 3184595820 | 4495 | 4480 | 4495 | 4480 | 4420 |
| 572 | 20250514 | 094600 | 3164755975 | 4485 | 4490 | 4490 | 4480 | 10067 |
| 573 | 20250514 | 094500 | 3119614895 | 4485 | 4490 | 4495 | 4480 | 3721 |
| 574 | 20250514 | 094400 | 3102920950 | 4490 | 4485 | 4495 | 4485 | 797 |
| 575 | 20250514 | 094300 | 3099345130 | 4495 | 4495 | 4500 | 4485 | 1133 |
| 576 | 20250514 | 094200 | 3094257655 | 4500 | 4485 | 4500 | 4485 | 2603 |
| 577 | 20250514 | 094100 | 3082570230 | 4485 | 4490 | 4495 | 4480 | 2630 |
| 578 | 20250514 | 094000 | 3070772295 | 4485 | 4500 | 4500 | 4480 | 880 |
| 579 | 20250514 | 093900 | 3066824730 | 4480 | 4480 | 4495 | 4480 | 2774 |
| 580 | 20250514 | 093800 | 3054369775 | 4480 | 4480 | 4495 | 4480 | 2123 |
| 581 | 20250514 | 093700 | 3044856690 | 4480 | 4495 | 4495 | 4480 | 1132 |
| 582 | 20250514 | 093600 | 3039781770 | 4495 | 4480 | 4495 | 4475 | 9863 |
| 583 | 20250514 | 093500 | 2995571335 | 4485 | 4485 | 4490 | 4480 | 1896 |
| 584 | 20250514 | 093400 | 2987067565 | 4485 | 4500 | 4500 | 4485 | 11345 |
| 585 | 20250514 | 093300 | 2936114565 | 4500 | 4505 | 4505 | 4490 | 6610 |
| 586 | 20250514 | 093200 | 2906383760 | 4505 | 4500 | 4505 | 4500 | 4515 |
| 587 | 20250514 | 093100 | 2886057640 | 4500 | 4495 | 4505 | 4490 | 4063 |
| 588 | 20250514 | 093000 | 2867779764 | 4490 | 4480 | 4490 | 4465 | 10669 |
| 589 | 20250514 | 092900 | 2819996179 | 4475 | 4475 | 4480 | 4460 | 23385 |
| 590 | 20250514 | 092800 | 2715529553 | 4475 | 4480 | 4485 | 4475 | 5499 |
| 591 | 20250514 | 092700 | 2690910178 | 4485 | 4485 | 4490 | 4470 | 28931 |
| 592 | 20250514 | 092600 | 2561324488 | 4490 | 4490 | 4500 | 4485 | 2602 |
| 593 | 20250514 | 092500 | 2549641711 | 4490 | 4495 | 4500 | 4485 | 1963 |
| 594 | 20250514 | 092400 | 2540825201 | 4485 | 4500 | 4500 | 4480 | 39304 |
| 595 | 20250514 | 092300 | 2364496791 | 4495 | 4515 | 4515 | 4495 | 2704 |
| 596 | 20250514 | 092200 | 2352322491 | 4510 | 4505 | 4520 | 4505 | 1828 |
| 597 | 20250514 | 092100 | 2344083766 | 4505 | 4490 | 4520 | 4490 | 14358 |
| 598 | 20250514 | 092000 | 2279489251 | 4490 | 4525 | 4525 | 4490 | 33024 |
| 599 | 20250514 | 091900 | 2130832131 | 4520 | 4530 | 4530 | 4515 | 6879 |
| 600 | 20250514 | 091800 | 2099749481 | 4530 | 4540 | 4550 | 4525 | 4017 |
| 601 | 20250514 | 091700 | 2081508821 | 4520 | 4515 | 4545 | 4515 | 5849 |
| 602 | 20250514 | 091600 | 2055000401 | 4520 | 4540 | 4540 | 4510 | 13716 |
| 603 | 20250514 | 091500 | 1992965746 | 4540 | 4555 | 4555 | 4540 | 3248 |
| 604 | 20250514 | 091400 | 1978197841 | 4560 | 4555 | 4565 | 4545 | 5914 |
| 605 | 20250514 | 091300 | 1951253381 | 4555 | 4565 | 4565 | 4545 | 12370 |
| 606 | 20250514 | 091200 | 1894899296 | 4565 | 4520 | 4570 | 4520 | 14954 |
| 607 | 20250514 | 091100 | 1826875931 | 4520 | 4525 | 4525 | 4490 | 32900 |
| 608 | 20250514 | 091000 | 1678680661 | 4525 | 4545 | 4550 | 4520 | 15104 |
| 609 | 20250514 | 090900 | 1610261866 | 4545 | 4535 | 4545 | 4535 | 5258 |
| 610 | 20250514 | 090800 | 1586384056 | 4535 | 4535 | 4540 | 4520 | 9001 |
| 611 | 20250514 | 090700 | 1545593171 | 4535 | 4510 | 4535 | 4500 | 17954 |
| 612 | 20250514 | 090600 | 1464631071 | 4525 | 4510 | 4530 | 4500 | 19240 |
| 613 | 20250514 | 090500 | 1377919865 | 4510 | 4510 | 4535 | 4500 | 14480 |
| 614 | 20250514 | 090400 | 1312527855 | 4510 | 4525 | 4535 | 4500 | 93179 |
| 615 | 20250514 | 090300 | 892562940 | 4525 | 4540 | 4550 | 4520 | 36197 |
| 616 | 20250514 | 090200 | 728565980 | 4540 | 4540 | 4575 | 4530 | 12776 |
| 617 | 20250514 | 090100 | 670469655 | 4535 | 4565 | 4565 | 4530 | 33637 |
| 618 | 20250514 | 090000 | 517693590 | 4535 | 4545 | 4590 | 4525 | 113662 |