33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250516 | 192900 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 2444 |
| 3 | 20250516 | 192800 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 4 | 20250516 | 192700 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 5 | 20250516 | 192600 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 6 | 20250516 | 192500 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 7 | 20250516 | 192400 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 8 | 20250516 | 192300 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 9 | 20250516 | 192200 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 10 | 20250516 | 192100 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 11 | 20250516 | 192000 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 12 | 20250516 | 191900 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 13 | 20250516 | 191800 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 14 | 20250516 | 191700 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 15 | 20250516 | 191600 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 16 | 20250516 | 191500 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 17 | 20250516 | 191400 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 18 | 20250516 | 191300 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 19 | 20250516 | 191200 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 20 | 20250516 | 191100 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 21 | 20250516 | 191000 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 22 | 20250516 | 190900 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 23 | 20250516 | 190800 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 24 | 20250516 | 190700 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 25 | 20250516 | 190600 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 26 | 20250516 | 190500 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 27 | 20250516 | 190400 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 28 | 20250516 | 190300 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 29 | 20250516 | 190200 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 30 | 20250516 | 190100 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 31 | 20250516 | 190000 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 32 | 20250516 | 185900 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 2444 |
| 33 | 20250516 | 185800 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 34 | 20250516 | 185700 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 35 | 20250516 | 185600 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 36 | 20250516 | 185500 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 37 | 20250516 | 185400 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 38 | 20250516 | 185300 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 39 | 20250516 | 185200 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 40 | 20250516 | 185100 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 41 | 20250516 | 185000 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 42 | 20250516 | 184900 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 43 | 20250516 | 184800 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 44 | 20250516 | 184700 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 45 | 20250516 | 184600 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 46 | 20250516 | 184500 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 47 | 20250516 | 184400 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 48 | 20250516 | 184300 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 49 | 20250516 | 184200 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 50 | 20250516 | 184100 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 51 | 20250516 | 184000 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 52 | 20250516 | 183900 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 53 | 20250516 | 183800 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 54 | 20250516 | 183700 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 55 | 20250516 | 183600 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 56 | 20250516 | 183500 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 57 | 20250516 | 183400 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 58 | 20250516 | 183300 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 59 | 20250516 | 183200 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 60 | 20250516 | 183100 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 61 | 20250516 | 183000 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 62 | 20250516 | 182900 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 2444 |
| 63 | 20250516 | 182800 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 64 | 20250516 | 182700 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 65 | 20250516 | 182600 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 66 | 20250516 | 182500 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 67 | 20250516 | 182400 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 68 | 20250516 | 182300 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 69 | 20250516 | 182200 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 70 | 20250516 | 182100 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 71 | 20250516 | 182000 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 72 | 20250516 | 181900 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 73 | 20250516 | 181800 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 74 | 20250516 | 181700 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 75 | 20250516 | 181600 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 76 | 20250516 | 181500 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 77 | 20250516 | 181400 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 78 | 20250516 | 181300 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 79 | 20250516 | 181200 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 80 | 20250516 | 181100 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 81 | 20250516 | 181000 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 82 | 20250516 | 180900 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 83 | 20250516 | 180800 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 84 | 20250516 | 180700 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 85 | 20250516 | 180600 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 86 | 20250516 | 180500 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 87 | 20250516 | 180400 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 88 | 20250516 | 180300 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 89 | 20250516 | 180200 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 90 | 20250516 | 180100 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 91 | 20250516 | 180000 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 92 | 20250516 | 175900 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 2444 |
| 93 | 20250516 | 175800 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 94 | 20250516 | 175700 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 95 | 20250516 | 175600 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 96 | 20250516 | 175500 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 97 | 20250516 | 175400 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 98 | 20250516 | 175300 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 99 | 20250516 | 175200 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 100 | 20250516 | 175100 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 101 | 20250516 | 175000 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 102 | 20250516 | 174900 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 103 | 20250516 | 174800 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 104 | 20250516 | 174700 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 105 | 20250516 | 174600 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 106 | 20250516 | 174500 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 107 | 20250516 | 174400 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 108 | 20250516 | 174300 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 109 | 20250516 | 174200 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 110 | 20250516 | 174100 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 111 | 20250516 | 174000 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 112 | 20250516 | 173900 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 113 | 20250516 | 173800 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 114 | 20250516 | 173700 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 115 | 20250516 | 173600 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 116 | 20250516 | 173500 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 117 | 20250516 | 173400 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 118 | 20250516 | 173300 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 119 | 20250516 | 173200 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 120 | 20250516 | 173100 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 121 | 20250516 | 173000 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 122 | 20250516 | 172900 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 2444 |
| 123 | 20250516 | 172800 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 124 | 20250516 | 172700 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 125 | 20250516 | 172600 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 126 | 20250516 | 172500 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 127 | 20250516 | 172400 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 128 | 20250516 | 172300 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 129 | 20250516 | 172200 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 130 | 20250516 | 172100 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 131 | 20250516 | 172000 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 132 | 20250516 | 171900 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 133 | 20250516 | 171800 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 134 | 20250516 | 171700 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 135 | 20250516 | 171600 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 136 | 20250516 | 171500 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 137 | 20250516 | 171400 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 138 | 20250516 | 171300 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 139 | 20250516 | 171200 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 140 | 20250516 | 171100 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 141 | 20250516 | 171000 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 142 | 20250516 | 170900 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 143 | 20250516 | 170800 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 144 | 20250516 | 170700 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 145 | 20250516 | 170600 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 146 | 20250516 | 170500 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 147 | 20250516 | 170400 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 148 | 20250516 | 170300 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 149 | 20250516 | 170200 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 150 | 20250516 | 170100 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 151 | 20250516 | 170000 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 152 | 20250516 | 165900 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 2444 |
| 153 | 20250516 | 165800 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 154 | 20250516 | 165700 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 155 | 20250516 | 165600 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 156 | 20250516 | 165500 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 157 | 20250516 | 165400 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 158 | 20250516 | 165300 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 159 | 20250516 | 165200 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 160 | 20250516 | 165100 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 161 | 20250516 | 165000 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 162 | 20250516 | 164900 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 163 | 20250516 | 164800 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 164 | 20250516 | 164700 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 165 | 20250516 | 164600 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 166 | 20250516 | 164500 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 167 | 20250516 | 164400 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 168 | 20250516 | 164300 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 169 | 20250516 | 164200 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 170 | 20250516 | 164100 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 171 | 20250516 | 164000 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 172 | 20250516 | 163900 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 173 | 20250516 | 163800 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 174 | 20250516 | 163700 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 175 | 20250516 | 163600 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 176 | 20250516 | 163500 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 177 | 20250516 | 163400 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 178 | 20250516 | 163300 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 179 | 20250516 | 163200 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 180 | 20250516 | 163100 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 181 | 20250516 | 163000 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 182 | 20250516 | 162900 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 2444 |
| 183 | 20250516 | 162800 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 184 | 20250516 | 162700 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 185 | 20250516 | 162600 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 186 | 20250516 | 162500 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 187 | 20250516 | 162400 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 188 | 20250516 | 162300 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 189 | 20250516 | 162200 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 190 | 20250516 | 162100 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 191 | 20250516 | 162000 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 192 | 20250516 | 161900 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 193 | 20250516 | 161800 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 194 | 20250516 | 161700 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 195 | 20250516 | 161600 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 196 | 20250516 | 161500 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 197 | 20250516 | 161400 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 198 | 20250516 | 161300 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 199 | 20250516 | 161200 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 200 | 20250516 | 161100 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 201 | 20250516 | 161000 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 202 | 20250516 | 160900 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 203 | 20250516 | 160800 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 204 | 20250516 | 160700 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 205 | 20250516 | 160600 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 206 | 20250516 | 160500 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 207 | 20250516 | 160400 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 208 | 20250516 | 160300 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 209 | 20250516 | 160200 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 210 | 20250516 | 160100 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 211 | 20250516 | 160000 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 212 | 20250516 | 155900 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 2444 |
| 213 | 20250516 | 155800 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 214 | 20250516 | 155700 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 215 | 20250516 | 155600 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 216 | 20250516 | 155500 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 217 | 20250516 | 155400 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 218 | 20250516 | 155300 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 219 | 20250516 | 155200 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 220 | 20250516 | 155100 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 221 | 20250516 | 155000 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 222 | 20250516 | 154900 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 223 | 20250516 | 154800 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 224 | 20250516 | 154700 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 225 | 20250516 | 154600 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 226 | 20250516 | 154500 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 227 | 20250516 | 154400 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 228 | 20250516 | 154300 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 229 | 20250516 | 154200 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 230 | 20250516 | 154100 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 231 | 20250516 | 154000 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 232 | 20250516 | 153900 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 233 | 20250516 | 153800 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 234 | 20250516 | 153700 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 235 | 20250516 | 153600 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 236 | 20250516 | 153500 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 237 | 20250516 | 153400 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 238 | 20250516 | 153300 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 239 | 20250516 | 153200 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 240 | 20250516 | 153100 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 0 |
| 241 | 20250516 | 153000 | 4089434990 | 19710 | 19710 | 19710 | 19710 | 2444 |
| 242 | 20250516 | 152900 | 4041263750 | 19710 | 19710 | 19710 | 19710 | 0 |
| 243 | 20250516 | 152800 | 4041263750 | 19710 | 19710 | 19710 | 19710 | 0 |
| 244 | 20250516 | 152700 | 4041263750 | 19710 | 19710 | 19710 | 19710 | 0 |
| 245 | 20250516 | 152600 | 4041263750 | 19710 | 19710 | 19710 | 19710 | 0 |
| 246 | 20250516 | 152500 | 4041263750 | 19710 | 19710 | 19710 | 19710 | 0 |
| 247 | 20250516 | 152400 | 4041263750 | 19710 | 19710 | 19710 | 19710 | 0 |
| 248 | 20250516 | 152300 | 4041263750 | 19710 | 19710 | 19710 | 19710 | 0 |
| 249 | 20250516 | 152200 | 4041263750 | 19710 | 19710 | 19710 | 19710 | 0 |
| 250 | 20250516 | 152100 | 4041263750 | 19710 | 19710 | 19710 | 19710 | 0 |
| 251 | 20250516 | 152000 | 4041263750 | 19710 | 19710 | 19710 | 19710 | 0 |
| 252 | 20250516 | 151900 | 4041263750 | 19710 | 19660 | 19710 | 19650 | 659 |
| 253 | 20250516 | 151800 | 4028292850 | 19660 | 19680 | 19690 | 19650 | 3120 |
| 254 | 20250516 | 151700 | 3966907100 | 19680 | 19680 | 19680 | 19680 | 1419 |
| 255 | 20250516 | 151600 | 3938981180 | 19680 | 19670 | 19680 | 19670 | 75 |
| 256 | 20250516 | 151500 | 3937505920 | 19670 | 19680 | 19680 | 19670 | 363 |
| 257 | 20250516 | 151400 | 3930363450 | 19680 | 19700 | 19700 | 19680 | 937 |
| 258 | 20250516 | 151300 | 3911910600 | 19710 | 19710 | 19710 | 19710 | 38 |
| 259 | 20250516 | 151200 | 3911161620 | 19710 | 19710 | 19710 | 19710 | 14 |
| 260 | 20250516 | 151100 | 3910885680 | 19710 | 19710 | 19710 | 19710 | 90 |
| 261 | 20250516 | 151000 | 3909111780 | 19710 | 19720 | 19720 | 19710 | 20 |
| 262 | 20250516 | 150900 | 3908717570 | 19720 | 19730 | 19730 | 19710 | 6 |
| 263 | 20250516 | 150800 | 3908599270 | 19730 | 19730 | 19730 | 19730 | 1 |
| 264 | 20250516 | 150700 | 3908579540 | 19750 | 19740 | 19750 | 19740 | 357 |
| 265 | 20250516 | 150600 | 3901531700 | 19680 | 19700 | 19770 | 19680 | 2237 |
| 266 | 20250516 | 150500 | 3857400750 | 19690 | 19710 | 19710 | 19690 | 606 |
| 267 | 20250516 | 150400 | 3845465040 | 19700 | 19710 | 19710 | 19700 | 248 |
| 268 | 20250516 | 150300 | 3840576990 | 19710 | 19720 | 19720 | 19710 | 40 |
| 269 | 20250516 | 150200 | 3839788200 | 19720 | 19720 | 19720 | 19720 | 361 |
| 270 | 20250516 | 150100 | 3832669280 | 19730 | 19730 | 19730 | 19730 | 356 |
| 271 | 20250516 | 150000 | 3825645400 | 19730 | 19730 | 19740 | 19730 | 551 |
| 272 | 20250516 | 145900 | 3814771140 | 19730 | 19740 | 19740 | 19730 | 43 |
| 273 | 20250516 | 145800 | 3813922330 | 19730 | 19730 | 19730 | 19730 | 563 |
| 274 | 20250516 | 145700 | 3802814340 | 19730 | 19730 | 19730 | 19730 | 296 |
| 275 | 20250516 | 145600 | 3796974260 | 19730 | 19730 | 19730 | 19730 | 0 |
| 276 | 20250516 | 145500 | 3796974260 | 19730 | 19730 | 19730 | 19730 | 0 |
| 277 | 20250516 | 145400 | 3796974260 | 19730 | 19730 | 19730 | 19730 | 3 |
| 278 | 20250516 | 145300 | 3796915070 | 19730 | 19730 | 19730 | 19730 | 47 |
| 279 | 20250516 | 145200 | 3795987760 | 19730 | 19730 | 19730 | 19730 | 0 |
| 280 | 20250516 | 145100 | 3795987760 | 19730 | 19730 | 19730 | 19730 | 133 |
| 281 | 20250516 | 145000 | 3793363670 | 19730 | 19730 | 19730 | 19730 | 2 |
| 282 | 20250516 | 144900 | 3793324210 | 19720 | 19720 | 19720 | 19720 | 0 |
| 283 | 20250516 | 144800 | 3793324210 | 19720 | 19720 | 19720 | 19720 | 0 |
| 284 | 20250516 | 144700 | 3793324210 | 19720 | 19730 | 19730 | 19720 | 99 |
| 285 | 20250516 | 144600 | 3791370970 | 19720 | 19740 | 19750 | 19720 | 2436 |
| 286 | 20250516 | 144500 | 3743290040 | 19740 | 19740 | 19750 | 19740 | 106 |
| 287 | 20250516 | 144400 | 3741197490 | 19740 | 19780 | 19780 | 19740 | 967 |
| 288 | 20250516 | 144300 | 3722084190 | 19780 | 19780 | 19780 | 19780 | 0 |
| 289 | 20250516 | 144200 | 3722084190 | 19780 | 19750 | 19780 | 19750 | 2808 |
| 290 | 20250516 | 144100 | 3666616560 | 19750 | 19750 | 19750 | 19750 | 102 |
| 291 | 20250516 | 144000 | 3664602060 | 19750 | 19750 | 19750 | 19750 | 216 |
| 292 | 20250516 | 143900 | 3660336060 | 19750 | 19750 | 19750 | 19750 | 60 |
| 293 | 20250516 | 143800 | 3659151060 | 19760 | 19760 | 19760 | 19760 | 2 |
| 294 | 20250516 | 143700 | 3659111540 | 19750 | 19750 | 19750 | 19750 | 0 |
| 295 | 20250516 | 143600 | 3659111540 | 19750 | 19780 | 19780 | 19750 | 755 |
| 296 | 20250516 | 143500 | 3644190000 | 19780 | 19780 | 19780 | 19770 | 371 |
| 297 | 20250516 | 143400 | 3636851670 | 19770 | 19760 | 19780 | 19760 | 1038 |
| 298 | 20250516 | 143300 | 3616332930 | 19760 | 19700 | 19760 | 19680 | 4121 |
| 299 | 20250516 | 143200 | 3535130200 | 19700 | 19700 | 19700 | 19700 | 42 |
| 300 | 20250516 | 143100 | 3534302800 | 19700 | 19690 | 19700 | 19690 | 4 |
| 301 | 20250516 | 143000 | 3534224020 | 19690 | 19690 | 19690 | 19690 | 232 |
| 302 | 20250516 | 142900 | 3529655940 | 19700 | 19700 | 19700 | 19700 | 122 |
| 303 | 20250516 | 142800 | 3527252540 | 19710 | 19700 | 19710 | 19700 | 160 |
| 304 | 20250516 | 142700 | 3524100520 | 19710 | 19700 | 19710 | 19700 | 133 |
| 305 | 20250516 | 142600 | 3521479980 | 19710 | 19710 | 19710 | 19710 | 0 |
| 306 | 20250516 | 142500 | 3521479980 | 19710 | 19700 | 19710 | 19700 | 42 |
| 307 | 20250516 | 142400 | 3520652460 | 19710 | 19730 | 19730 | 19710 | 23 |
| 308 | 20250516 | 142300 | 3520198980 | 19730 | 19730 | 19730 | 19730 | 0 |
| 309 | 20250516 | 142200 | 3520198980 | 19730 | 19710 | 19730 | 19710 | 190 |
| 310 | 20250516 | 142100 | 3516452610 | 19710 | 19720 | 19720 | 19710 | 136 |
| 311 | 20250516 | 142000 | 3513771340 | 19720 | 19710 | 19720 | 19710 | 201 |
| 312 | 20250516 | 141900 | 3509808340 | 19710 | 19670 | 19710 | 19670 | 451 |
| 313 | 20250516 | 141800 | 3500925920 | 19670 | 19670 | 19670 | 19670 | 2 |
| 314 | 20250516 | 141700 | 3500886580 | 19680 | 19680 | 19680 | 19680 | 59 |
| 315 | 20250516 | 141600 | 3499725460 | 19680 | 19680 | 19680 | 19680 | 126 |
| 316 | 20250516 | 141500 | 3497245780 | 19680 | 19690 | 19690 | 19680 | 172 |
| 317 | 20250516 | 141400 | 3493860800 | 19690 | 19690 | 19690 | 19690 | 1 |
| 318 | 20250516 | 141300 | 3493841110 | 19690 | 19690 | 19690 | 19690 | 60 |
| 319 | 20250516 | 141200 | 3492659710 | 19690 | 19690 | 19690 | 19690 | 110 |
| 320 | 20250516 | 141100 | 3490493810 | 19690 | 19690 | 19690 | 19690 | 246 |
| 321 | 20250516 | 141000 | 3485650070 | 19690 | 19700 | 19700 | 19690 | 3 |
| 322 | 20250516 | 140900 | 3485590990 | 19700 | 19700 | 19700 | 19700 | 40 |
| 323 | 20250516 | 140800 | 3484802990 | 19700 | 19700 | 19700 | 19700 | 405 |
| 324 | 20250516 | 140700 | 3476824490 | 19710 | 19710 | 19710 | 19710 | 138 |
| 325 | 20250516 | 140600 | 3474104510 | 19710 | 19710 | 19710 | 19710 | 307 |
| 326 | 20250516 | 140500 | 3468053540 | 19720 | 19720 | 19730 | 19720 | 381 |
| 327 | 20250516 | 140400 | 3460539120 | 19720 | 19720 | 19720 | 19720 | 80 |
| 328 | 20250516 | 140300 | 3458961520 | 19730 | 19730 | 19730 | 19730 | 1 |
| 329 | 20250516 | 140200 | 3458941790 | 19730 | 19730 | 19730 | 19730 | 1 |
| 330 | 20250516 | 140100 | 3458922060 | 19730 | 19730 | 19730 | 19730 | 0 |
| 331 | 20250516 | 140000 | 3458922060 | 19730 | 19730 | 19730 | 19730 | 40 |
| 332 | 20250516 | 135900 | 3458132860 | 19730 | 19730 | 19730 | 19730 | 61 |
| 333 | 20250516 | 135800 | 3456929330 | 19730 | 19730 | 19730 | 19730 | 252 |
| 334 | 20250516 | 135700 | 3451957370 | 19740 | 19740 | 19740 | 19740 | 47 |
| 335 | 20250516 | 135600 | 3451029590 | 19740 | 19740 | 19740 | 19740 | 17 |
| 336 | 20250516 | 135500 | 3450694010 | 19740 | 19740 | 19740 | 19740 | 2 |
| 337 | 20250516 | 135400 | 3450654530 | 19750 | 19750 | 19750 | 19750 | 301 |
| 338 | 20250516 | 135300 | 3444709780 | 19740 | 19740 | 19740 | 19740 | 241 |
| 339 | 20250516 | 135200 | 3439952440 | 19750 | 19750 | 19750 | 19750 | 0 |
| 340 | 20250516 | 135100 | 3439952440 | 19750 | 19750 | 19750 | 19750 | 0 |
| 341 | 20250516 | 135000 | 3439952440 | 19750 | 19750 | 19750 | 19750 | 201 |
| 342 | 20250516 | 134900 | 3435982690 | 19760 | 19770 | 19770 | 19760 | 97 |
| 343 | 20250516 | 134800 | 3434065920 | 19780 | 19770 | 19780 | 19770 | 10 |
| 344 | 20250516 | 134700 | 3433868130 | 19780 | 19770 | 19780 | 19770 | 16 |
| 345 | 20250516 | 134600 | 3433551800 | 19770 | 19760 | 19770 | 19760 | 10 |
| 346 | 20250516 | 134500 | 3433354150 | 19760 | 19760 | 19760 | 19760 | 0 |
| 347 | 20250516 | 134400 | 3433354150 | 19760 | 19770 | 19770 | 19760 | 304 |
| 348 | 20250516 | 134300 | 3427346200 | 19770 | 19770 | 19770 | 19770 | 13 |
| 349 | 20250516 | 134200 | 3427089190 | 19770 | 19770 | 19770 | 19770 | 65 |
| 350 | 20250516 | 134100 | 3425804140 | 19770 | 19770 | 19770 | 19770 | 20 |
| 351 | 20250516 | 134000 | 3425408740 | 19780 | 19780 | 19780 | 19780 | 3 |
| 352 | 20250516 | 133900 | 3425349400 | 19780 | 19780 | 19780 | 19780 | 2 |
| 353 | 20250516 | 133800 | 3425309840 | 19780 | 19780 | 19780 | 19780 | 10 |
| 354 | 20250516 | 133700 | 3425112040 | 19780 | 19760 | 19780 | 19760 | 32 |
| 355 | 20250516 | 133600 | 3424479140 | 19780 | 19770 | 19780 | 19770 | 100 |
| 356 | 20250516 | 133500 | 3422501420 | 19770 | 19770 | 19770 | 19760 | 87 |
| 357 | 20250516 | 133400 | 3420782140 | 19760 | 19760 | 19760 | 19760 | 12 |
| 358 | 20250516 | 133300 | 3420545020 | 19760 | 19760 | 19760 | 19760 | 80 |
| 359 | 20250516 | 133200 | 3418964220 | 19760 | 19770 | 19770 | 19760 | 4 |
| 360 | 20250516 | 133100 | 3418885160 | 19760 | 19760 | 19760 | 19760 | 202 |
| 361 | 20250516 | 133000 | 3414893640 | 19760 | 19770 | 19770 | 19760 | 57 |
| 362 | 20250516 | 132900 | 3413767220 | 19770 | 19770 | 19770 | 19770 | 26 |
| 363 | 20250516 | 132800 | 3413253200 | 19770 | 19770 | 19770 | 19770 | 11 |
| 364 | 20250516 | 132700 | 3413035730 | 19770 | 19760 | 19770 | 19760 | 187 |
| 365 | 20250516 | 132600 | 3409340020 | 19760 | 19770 | 19770 | 19760 | 78 |
| 366 | 20250516 | 132500 | 3407798690 | 19760 | 19760 | 19770 | 19760 | 15 |
| 367 | 20250516 | 132400 | 3407502270 | 19770 | 19770 | 19770 | 19770 | 9 |
| 368 | 20250516 | 132300 | 3407324340 | 19770 | 19770 | 19770 | 19770 | 1 |
| 369 | 20250516 | 132200 | 3407304570 | 19760 | 19770 | 19770 | 19760 | 14 |
| 370 | 20250516 | 132100 | 3407027860 | 19770 | 19770 | 19770 | 19770 | 6 |
| 371 | 20250516 | 132000 | 3406909240 | 19760 | 19780 | 19780 | 19760 | 311 |
| 372 | 20250516 | 131900 | 3400761680 | 19790 | 19790 | 19790 | 19790 | 0 |
| 373 | 20250516 | 131800 | 3400761680 | 19790 | 19790 | 19790 | 19790 | 10 |
| 374 | 20250516 | 131700 | 3400563780 | 19780 | 19780 | 19780 | 19780 | 275 |
| 375 | 20250516 | 131600 | 3395124280 | 19770 | 19770 | 19770 | 19770 | 1 |
| 376 | 20250516 | 131500 | 3395104510 | 19780 | 19790 | 19790 | 19780 | 119 |
| 377 | 20250516 | 131400 | 3392749690 | 19780 | 19780 | 19780 | 19780 | 231 |
| 378 | 20250516 | 131300 | 3388180510 | 19780 | 19780 | 19780 | 19780 | 164 |
| 379 | 20250516 | 131200 | 3384936590 | 19780 | 19750 | 19780 | 19750 | 605 |
| 380 | 20250516 | 131100 | 3372974430 | 19740 | 19730 | 19740 | 19720 | 128 |
| 381 | 20250516 | 131000 | 3370448210 | 19740 | 19740 | 19740 | 19740 | 0 |
| 382 | 20250516 | 130900 | 3370448210 | 19740 | 19740 | 19740 | 19740 | 0 |
| 383 | 20250516 | 130800 | 3370448210 | 19740 | 19740 | 19740 | 19740 | 0 |
| 384 | 20250516 | 130700 | 3370448210 | 19740 | 19740 | 19740 | 19740 | 0 |
| 385 | 20250516 | 130600 | 3370448210 | 19740 | 19740 | 19740 | 19740 | 0 |
| 386 | 20250516 | 130500 | 3370448210 | 19740 | 19740 | 19740 | 19740 | 0 |
| 387 | 20250516 | 130400 | 3370448210 | 19740 | 19740 | 19740 | 19740 | 1 |
| 388 | 20250516 | 130300 | 3370428470 | 19740 | 19740 | 19740 | 19740 | 0 |
| 389 | 20250516 | 130200 | 3370428470 | 19740 | 19740 | 19740 | 19740 | 0 |
| 390 | 20250516 | 130100 | 3370428470 | 19740 | 19730 | 19740 | 19730 | 87 |
| 391 | 20250516 | 130000 | 3368711160 | 19730 | 19730 | 19730 | 19730 | 2 |
| 392 | 20250516 | 125900 | 3368671700 | 19730 | 19730 | 19730 | 19730 | 0 |
| 393 | 20250516 | 125800 | 3368671700 | 19730 | 19730 | 19730 | 19730 | 0 |
| 394 | 20250516 | 125700 | 3368671700 | 19730 | 19700 | 19730 | 19700 | 148 |
| 395 | 20250516 | 125600 | 3365751720 | 19740 | 19740 | 19740 | 19740 | 0 |
| 396 | 20250516 | 125500 | 3365751720 | 19740 | 19750 | 19750 | 19740 | 63 |
| 397 | 20250516 | 125400 | 3364508080 | 19740 | 19740 | 19740 | 19740 | 69 |
| 398 | 20250516 | 125300 | 3363146020 | 19740 | 19740 | 19740 | 19740 | 0 |
| 399 | 20250516 | 125200 | 3363146020 | 19740 | 19740 | 19740 | 19740 | 1 |
| 400 | 20250516 | 125100 | 3363126280 | 19740 | 19740 | 19740 | 19740 | 0 |
| 401 | 20250516 | 125000 | 3363126280 | 19740 | 19720 | 19740 | 19720 | 374 |
| 402 | 20250516 | 124900 | 3355746800 | 19710 | 19710 | 19710 | 19710 | 32 |
| 403 | 20250516 | 124800 | 3355116080 | 19710 | 19710 | 19710 | 19710 | 9 |
| 404 | 20250516 | 124700 | 3354938690 | 19710 | 19710 | 19710 | 19710 | 209 |
| 405 | 20250516 | 124600 | 3350819300 | 19710 | 19710 | 19710 | 19710 | 20 |
| 406 | 20250516 | 124500 | 3350425100 | 19710 | 19710 | 19710 | 19710 | 0 |
| 407 | 20250516 | 124400 | 3350425100 | 19710 | 19710 | 19710 | 19710 | 10 |
| 408 | 20250516 | 124300 | 3350228000 | 19710 | 19710 | 19710 | 19710 | 0 |
| 409 | 20250516 | 124200 | 3350228000 | 19710 | 19710 | 19710 | 19710 | 73 |
| 410 | 20250516 | 124100 | 3348789170 | 19700 | 19700 | 19700 | 19700 | 0 |
| 411 | 20250516 | 124000 | 3348789170 | 19700 | 19700 | 19700 | 19700 | 90 |
| 412 | 20250516 | 123900 | 3347016170 | 19710 | 19710 | 19710 | 19710 | 10 |
| 413 | 20250516 | 123800 | 3346819070 | 19710 | 19710 | 19710 | 19710 | 90 |
| 414 | 20250516 | 123700 | 3345045170 | 19710 | 19710 | 19710 | 19710 | 64 |
| 415 | 20250516 | 123600 | 3343783730 | 19710 | 19710 | 19720 | 19710 | 211 |
| 416 | 20250516 | 123500 | 3339624910 | 19690 | 19690 | 19690 | 19690 | 0 |
| 417 | 20250516 | 123400 | 3339624910 | 19690 | 19690 | 19690 | 19690 | 0 |
| 418 | 20250516 | 123300 | 3339624910 | 19690 | 19690 | 19690 | 19690 | 8 |
| 419 | 20250516 | 123200 | 3339467390 | 19700 | 19700 | 19700 | 19700 | 10 |
| 420 | 20250516 | 123100 | 3339270390 | 19710 | 19700 | 19710 | 19680 | 107 |
| 421 | 20250516 | 123000 | 3337161550 | 19710 | 19700 | 19710 | 19680 | 3109 |
| 422 | 20250516 | 122900 | 3275923220 | 19700 | 19700 | 19700 | 19700 | 303 |
| 423 | 20250516 | 122800 | 3269954120 | 19700 | 19710 | 19710 | 19700 | 118 |
| 424 | 20250516 | 122700 | 3267629100 | 19710 | 19700 | 19710 | 19700 | 555 |
| 425 | 20250516 | 122600 | 3256690090 | 19700 | 19700 | 19700 | 19700 | 0 |
| 426 | 20250516 | 122500 | 3256690090 | 19700 | 19700 | 19700 | 19700 | 161 |
| 427 | 20250516 | 122400 | 3253518390 | 19710 | 19710 | 19710 | 19710 | 604 |
| 428 | 20250516 | 122300 | 3241613550 | 19720 | 19720 | 19720 | 19720 | 0 |
| 429 | 20250516 | 122200 | 3241613550 | 19720 | 19720 | 19720 | 19720 | 64 |
| 430 | 20250516 | 122100 | 3240351470 | 19720 | 19720 | 19720 | 19720 | 0 |
| 431 | 20250516 | 122000 | 3240351470 | 19720 | 19720 | 19720 | 19720 | 101 |
| 432 | 20250516 | 121900 | 3238359750 | 19720 | 19710 | 19720 | 19710 | 23 |
| 433 | 20250516 | 121800 | 3237906200 | 19720 | 19720 | 19720 | 19710 | 8 |
| 434 | 20250516 | 121700 | 3237748460 | 19720 | 19720 | 19720 | 19720 | 4 |
| 435 | 20250516 | 121600 | 3237669580 | 19710 | 19710 | 19710 | 19710 | 2 |
| 436 | 20250516 | 121500 | 3237630160 | 19720 | 19720 | 19720 | 19720 | 25 |
| 437 | 20250516 | 121400 | 3237137160 | 19720 | 19740 | 19740 | 19720 | 195 |
| 438 | 20250516 | 121300 | 3233289840 | 19740 | 19740 | 19740 | 19740 | 10 |
| 439 | 20250516 | 121200 | 3233092440 | 19740 | 19740 | 19740 | 19740 | 22 |
| 440 | 20250516 | 121100 | 3232658160 | 19740 | 19740 | 19740 | 19740 | 0 |
| 441 | 20250516 | 121000 | 3232658160 | 19740 | 19740 | 19740 | 19740 | 75 |
| 442 | 20250516 | 120900 | 3231177660 | 19740 | 19740 | 19740 | 19740 | 1 |
| 443 | 20250516 | 120800 | 3231157920 | 19750 | 19760 | 19760 | 19750 | 753 |
| 444 | 20250516 | 120700 | 3216283540 | 19760 | 19730 | 19760 | 19730 | 674 |
| 445 | 20250516 | 120600 | 3202969600 | 19750 | 19750 | 19750 | 19750 | 2 |
| 446 | 20250516 | 120500 | 3202930100 | 19750 | 19710 | 19750 | 19710 | 1329 |
| 447 | 20250516 | 120400 | 3176704890 | 19700 | 19700 | 19700 | 19700 | 597 |
| 448 | 20250516 | 120300 | 3164943990 | 19700 | 19650 | 19700 | 19650 | 2011 |
| 449 | 20250516 | 120200 | 3125366600 | 19640 | 19690 | 19690 | 19640 | 296 |
| 450 | 20250516 | 120100 | 3119551010 | 19700 | 19650 | 19710 | 19650 | 10937 |
| 451 | 20250516 | 120000 | 2904122290 | 19640 | 19640 | 19640 | 19640 | 100 |
| 452 | 20250516 | 115900 | 2902158290 | 19630 | 19630 | 19630 | 19630 | 448 |
| 453 | 20250516 | 115800 | 2893364050 | 19620 | 19620 | 19620 | 19620 | 0 |
| 454 | 20250516 | 115700 | 2893364050 | 19620 | 19620 | 19620 | 19620 | 50 |
| 455 | 20250516 | 115600 | 2892383050 | 19620 | 19620 | 19620 | 19620 | 44 |
| 456 | 20250516 | 115500 | 2891519770 | 19620 | 19620 | 19620 | 19620 | 0 |
| 457 | 20250516 | 115400 | 2891519770 | 19620 | 19630 | 19630 | 19620 | 98 |
| 458 | 20250516 | 115300 | 2889596570 | 19630 | 19630 | 19630 | 19630 | 0 |
| 459 | 20250516 | 115200 | 2889596570 | 19630 | 19640 | 19640 | 19630 | 6 |
| 460 | 20250516 | 115100 | 2889478750 | 19640 | 19620 | 19640 | 19620 | 488 |
| 461 | 20250516 | 115000 | 2879899310 | 19620 | 19630 | 19630 | 19620 | 349 |
| 462 | 20250516 | 114900 | 2873049440 | 19620 | 19600 | 19620 | 19600 | 527 |
| 463 | 20250516 | 114800 | 2862711240 | 19610 | 19610 | 19610 | 19610 | 0 |
| 464 | 20250516 | 114700 | 2862711240 | 19610 | 19610 | 19610 | 19610 | 0 |
| 465 | 20250516 | 114600 | 2862711240 | 19610 | 19610 | 19610 | 19610 | 52 |
| 466 | 20250516 | 114500 | 2861691520 | 19640 | 19640 | 19640 | 19640 | 0 |
| 467 | 20250516 | 114400 | 2861691520 | 19640 | 19640 | 19640 | 19640 | 0 |
| 468 | 20250516 | 114300 | 2861691520 | 19640 | 19620 | 19640 | 19620 | 500 |
| 469 | 20250516 | 114200 | 2851872240 | 19620 | 19620 | 19620 | 19620 | 21 |
| 470 | 20250516 | 114100 | 2851460220 | 19640 | 19640 | 19640 | 19640 | 0 |
| 471 | 20250516 | 114000 | 2851460220 | 19640 | 19640 | 19640 | 19640 | 0 |
| 472 | 20250516 | 113900 | 2851460220 | 19640 | 19580 | 19640 | 19580 | 289 |
| 473 | 20250516 | 113800 | 2845787420 | 19590 | 19550 | 19600 | 19550 | 6 |
| 474 | 20250516 | 113700 | 2845669980 | 19540 | 19530 | 19540 | 19530 | 447 |
| 475 | 20250516 | 113600 | 2836935610 | 19540 | 19510 | 19540 | 19500 | 1097 |
| 476 | 20250516 | 113500 | 2815520840 | 19510 | 19530 | 19530 | 19500 | 1114 |
| 477 | 20250516 | 113400 | 2793793790 | 19530 | 19560 | 19560 | 19500 | 1878 |
| 478 | 20250516 | 113300 | 2757120880 | 19560 | 19560 | 19560 | 19560 | 167 |
| 479 | 20250516 | 113200 | 2753854360 | 19560 | 19590 | 19590 | 19550 | 1471 |
| 480 | 20250516 | 113100 | 2725057930 | 19600 | 19600 | 19600 | 19600 | 50 |
| 481 | 20250516 | 113000 | 2724077930 | 19630 | 19630 | 19630 | 19630 | 2 |
| 482 | 20250516 | 112900 | 2724038670 | 19600 | 19650 | 19650 | 19600 | 3278 |
| 483 | 20250516 | 112800 | 2659711470 | 19650 | 19650 | 19650 | 19650 | 371 |
| 484 | 20250516 | 112700 | 2652421320 | 19650 | 19670 | 19670 | 19650 | 368 |
| 485 | 20250516 | 112600 | 2645187080 | 19670 | 19710 | 19710 | 19660 | 2624 |
| 486 | 20250516 | 112500 | 2593564940 | 19720 | 19740 | 19800 | 19720 | 1218 |
| 487 | 20250516 | 112400 | 2569477940 | 19780 | 19710 | 19780 | 19640 | 1754 |
| 488 | 20250516 | 112300 | 2534829250 | 19700 | 19700 | 19700 | 19700 | 50 |
| 489 | 20250516 | 112200 | 2533844250 | 19700 | 19690 | 19710 | 19640 | 441 |
| 490 | 20250516 | 112100 | 2525156890 | 19690 | 19640 | 19690 | 19640 | 75 |
| 491 | 20250516 | 112000 | 2523680770 | 19630 | 19700 | 19700 | 19630 | 317 |
| 492 | 20250516 | 111900 | 2517456870 | 19710 | 19550 | 19710 | 19510 | 4765 |
| 493 | 20250516 | 111800 | 2424002910 | 19510 | 19460 | 19550 | 19460 | 3778 |
| 494 | 20250516 | 111700 | 2350315010 | 19470 | 19430 | 19480 | 19430 | 820 |
| 495 | 20250516 | 111600 | 2334357600 | 19430 | 19440 | 19440 | 19430 | 77 |
| 496 | 20250516 | 111500 | 2332861420 | 19440 | 19440 | 19440 | 19430 | 496 |
| 497 | 20250516 | 111400 | 2323219260 | 19440 | 19380 | 19440 | 19380 | 1719 |
| 498 | 20250516 | 111300 | 2289867890 | 19380 | 19370 | 19380 | 19370 | 124 |
| 499 | 20250516 | 111200 | 2287464780 | 19390 | 19380 | 19390 | 19380 | 5 |
| 500 | 20250516 | 111100 | 2287367840 | 19380 | 19300 | 19380 | 19300 | 1940 |
| 501 | 20250516 | 111000 | 2249850290 | 19310 | 19300 | 19310 | 19280 | 426 |
| 502 | 20250516 | 110900 | 2241629040 | 19300 | 19300 | 19310 | 19300 | 249 |
| 503 | 20250516 | 110800 | 2236823320 | 19300 | 19280 | 19310 | 19280 | 1050 |
| 504 | 20250516 | 110700 | 2216564420 | 19290 | 19210 | 19290 | 19210 | 2547 |
| 505 | 20250516 | 110600 | 2167524910 | 19210 | 19190 | 19210 | 19190 | 995 |
| 506 | 20250516 | 110500 | 2148421760 | 19190 | 19190 | 19190 | 19190 | 10 |
| 507 | 20250516 | 110400 | 2148229860 | 19190 | 19190 | 19190 | 19190 | 19 |
| 508 | 20250516 | 110300 | 2147865250 | 19190 | 19190 | 19190 | 19190 | 226 |
| 509 | 20250516 | 110200 | 2143528310 | 19180 | 19190 | 19190 | 19180 | 670 |
| 510 | 20250516 | 110100 | 2130675790 | 19200 | 19200 | 19200 | 19200 | 194 |
| 511 | 20250516 | 110000 | 2126950990 | 19210 | 19200 | 19210 | 19200 | 240 |
| 512 | 20250516 | 105900 | 2122342890 | 19200 | 19200 | 19200 | 19200 | 3 |
| 513 | 20250516 | 105800 | 2122285290 | 19210 | 19200 | 19210 | 19200 | 1395 |
| 514 | 20250516 | 105700 | 2095499290 | 19210 | 19210 | 19210 | 19210 | 481 |
| 515 | 20250516 | 105600 | 2086259280 | 19220 | 19210 | 19230 | 19210 | 361 |
| 516 | 20250516 | 105500 | 2079320880 | 19210 | 19210 | 19210 | 19210 | 52 |
| 517 | 20250516 | 105400 | 2078321960 | 19200 | 19220 | 19220 | 19200 | 2022 |
| 518 | 20250516 | 105300 | 2039495690 | 19230 | 19230 | 19230 | 19230 | 0 |
| 519 | 20250516 | 105200 | 2039495690 | 19230 | 19230 | 19230 | 19230 | 11 |
| 520 | 20250516 | 105100 | 2039284160 | 19230 | 19210 | 19230 | 19210 | 350 |
| 521 | 20250516 | 105000 | 2032557580 | 19210 | 19210 | 19210 | 19210 | 30 |
| 522 | 20250516 | 104900 | 2031981280 | 19210 | 19220 | 19220 | 19200 | 53 |
| 523 | 20250516 | 104800 | 2030963080 | 19220 | 19220 | 19220 | 19220 | 71 |
| 524 | 20250516 | 104700 | 2029598460 | 19220 | 19220 | 19220 | 19210 | 37 |
| 525 | 20250516 | 104600 | 2028887360 | 19220 | 19220 | 19220 | 19210 | 745 |
| 526 | 20250516 | 104500 | 2014568550 | 19230 | 19240 | 19240 | 19230 | 69 |
| 527 | 20250516 | 104400 | 2013241630 | 19240 | 19240 | 19240 | 19240 | 1 |
| 528 | 20250516 | 104300 | 2013222390 | 19230 | 19230 | 19230 | 19230 | 0 |
| 529 | 20250516 | 104200 | 2013222390 | 19230 | 19230 | 19230 | 19230 | 310 |
| 530 | 20250516 | 104100 | 2007261090 | 19230 | 19230 | 19230 | 19230 | 43 |
| 531 | 20250516 | 104000 | 2006434200 | 19240 | 19240 | 19240 | 19240 | 89 |
| 532 | 20250516 | 103900 | 2004721840 | 19230 | 19230 | 19230 | 19230 | 25 |
| 533 | 20250516 | 103800 | 2004241090 | 19230 | 19230 | 19230 | 19230 | 56 |
| 534 | 20250516 | 103700 | 2003164210 | 19240 | 19240 | 19240 | 19240 | 77 |
| 535 | 20250516 | 103600 | 2001682730 | 19240 | 19200 | 19240 | 19200 | 584 |
| 536 | 20250516 | 103500 | 1990459140 | 19200 | 19200 | 19200 | 19190 | 380 |
| 537 | 20250516 | 103400 | 1983163150 | 19200 | 19210 | 19210 | 19200 | 213 |
| 538 | 20250516 | 103300 | 1979071940 | 19210 | 19210 | 19210 | 19210 | 55 |
| 539 | 20250516 | 103200 | 1978015390 | 19210 | 19170 | 19210 | 19170 | 1151 |
| 540 | 20250516 | 103100 | 1955948750 | 19160 | 19160 | 19170 | 19160 | 118 |
| 541 | 20250516 | 103000 | 1953686870 | 19160 | 19150 | 19160 | 19150 | 63 |
| 542 | 20250516 | 102900 | 1952480270 | 19150 | 19120 | 19150 | 19120 | 733 |
| 543 | 20250516 | 102800 | 1938458615 | 19110 | 19160 | 19160 | 19110 | 3204 |
| 544 | 20250516 | 102700 | 1877159745 | 19160 | 19170 | 19180 | 19160 | 875 |
| 545 | 20250516 | 102600 | 1860388395 | 19190 | 19170 | 19190 | 19170 | 588 |
| 546 | 20250516 | 102500 | 1849115745 | 19170 | 19160 | 19170 | 19160 | 751 |
| 547 | 20250516 | 102400 | 1834721425 | 19160 | 19160 | 19160 | 19160 | 203 |
| 548 | 20250516 | 102300 | 1830831945 | 19160 | 19160 | 19160 | 19160 | 0 |
| 549 | 20250516 | 102200 | 1830831945 | 19160 | 19150 | 19160 | 19150 | 181 |
| 550 | 20250516 | 102100 | 1827364595 | 19160 | 19180 | 19180 | 19150 | 1247 |
| 551 | 20250516 | 102000 | 1803470335 | 19170 | 19170 | 19180 | 19170 | 555 |
| 552 | 20250516 | 101900 | 1792830445 | 19170 | 19160 | 19170 | 19160 | 825 |
| 553 | 20250516 | 101800 | 1777018445 | 19160 | 19160 | 19160 | 19160 | 155 |
| 554 | 20250516 | 101700 | 1774048645 | 19160 | 19150 | 19160 | 19150 | 435 |
| 555 | 20250516 | 101600 | 1765718195 | 19170 | 19180 | 19180 | 19160 | 789 |
| 556 | 20250516 | 101500 | 1750593445 | 19190 | 19180 | 19190 | 19180 | 598 |
| 557 | 20250516 | 101400 | 1739123795 | 19180 | 19170 | 19180 | 19170 | 171 |
| 558 | 20250516 | 101300 | 1735844905 | 19180 | 19170 | 19190 | 19170 | 412 |
| 559 | 20250516 | 101200 | 1727944625 | 19170 | 19160 | 19180 | 19160 | 406 |
| 560 | 20250516 | 101100 | 1720163785 | 19160 | 19150 | 19160 | 19150 | 161 |
| 561 | 20250516 | 101000 | 1717079285 | 19150 | 19150 | 19150 | 19150 | 372 |
| 562 | 20250516 | 100900 | 1709955485 | 19150 | 19150 | 19160 | 19150 | 25 |
| 563 | 20250516 | 100800 | 1709476535 | 19160 | 19140 | 19160 | 19140 | 573 |
| 564 | 20250516 | 100700 | 1698504965 | 19140 | 19180 | 19180 | 19110 | 1509 |
| 565 | 20250516 | 100600 | 1669643765 | 19180 | 19180 | 19210 | 19170 | 302 |
| 566 | 20250516 | 100500 | 1663849095 | 19170 | 19190 | 19190 | 19170 | 332 |
| 567 | 20250516 | 100400 | 1657483635 | 19180 | 19190 | 19190 | 19180 | 410 |
| 568 | 20250516 | 100300 | 1649617835 | 19200 | 19210 | 19210 | 19200 | 498 |
| 569 | 20250516 | 100200 | 1640056225 | 19200 | 19160 | 19220 | 19160 | 575 |
| 570 | 20250516 | 100100 | 1629021465 | 19210 | 19130 | 19210 | 19130 | 540 |
| 571 | 20250516 | 100000 | 1618673265 | 19120 | 19120 | 19120 | 19100 | 2759 |
| 572 | 20250516 | 095900 | 1565962315 | 19110 | 19180 | 19190 | 19110 | 2802 |
| 573 | 20250516 | 095800 | 1512315995 | 19190 | 19200 | 19200 | 19180 | 1024 |
| 574 | 20250516 | 095700 | 1492667535 | 19200 | 19210 | 19210 | 19200 | 411 |
| 575 | 20250516 | 095600 | 1484773835 | 19210 | 19200 | 19210 | 19200 | 330 |
| 576 | 20250516 | 095500 | 1478437335 | 19200 | 19200 | 19200 | 19200 | 355 |
| 577 | 20250516 | 095400 | 1471621335 | 19200 | 19210 | 19210 | 19190 | 1192 |
| 578 | 20250516 | 095300 | 1448730895 | 19220 | 19200 | 19250 | 19200 | 306 |
| 579 | 20250516 | 095200 | 1442847095 | 19200 | 19240 | 19240 | 19180 | 3756 |
| 580 | 20250516 | 095100 | 1370699065 | 19240 | 19250 | 19250 | 19220 | 515 |
| 581 | 20250516 | 095000 | 1360797055 | 19250 | 19250 | 19270 | 19240 | 961 |
| 582 | 20250516 | 094900 | 1342285145 | 19250 | 19240 | 19250 | 19240 | 190 |
| 583 | 20250516 | 094800 | 1338628395 | 19260 | 19240 | 19260 | 19240 | 523 |
| 584 | 20250516 | 094700 | 1328555675 | 19260 | 19290 | 19290 | 19250 | 887 |
| 585 | 20250516 | 094600 | 1311471235 | 19280 | 19290 | 19290 | 19270 | 208 |
| 586 | 20250516 | 094500 | 1307461995 | 19290 | 19250 | 19300 | 19250 | 757 |
| 587 | 20250516 | 094400 | 1292882395 | 19250 | 19250 | 19260 | 19230 | 1622 |
| 588 | 20250516 | 094300 | 1261666975 | 19240 | 19230 | 19250 | 19230 | 831 |
| 589 | 20250516 | 094200 | 1245677575 | 19200 | 19200 | 19240 | 19200 | 1106 |
| 590 | 20250516 | 094100 | 1224425505 | 19210 | 19150 | 19210 | 19150 | 2508 |
| 591 | 20250516 | 094000 | 1176315575 | 19150 | 19110 | 19170 | 19110 | 1769 |
| 592 | 20250516 | 093900 | 1142466625 | 19110 | 19190 | 19190 | 19100 | 2560 |
| 593 | 20250516 | 093800 | 1093486085 | 19190 | 19290 | 19290 | 19190 | 5521 |
| 594 | 20250516 | 093700 | 987380205 | 19300 | 19300 | 19310 | 19300 | 924 |
| 595 | 20250516 | 093600 | 969546605 | 19300 | 19340 | 19340 | 19260 | 381 |
| 596 | 20250516 | 093500 | 962193425 | 19340 | 19280 | 19340 | 19250 | 1186 |
| 597 | 20250516 | 093400 | 939335725 | 19250 | 19280 | 19310 | 19250 | 1376 |
| 598 | 20250516 | 093300 | 912832255 | 19270 | 19330 | 19330 | 19230 | 3204 |
| 599 | 20250516 | 093200 | 851040665 | 19330 | 19380 | 19380 | 19320 | 2663 |
| 600 | 20250516 | 093100 | 799508955 | 19390 | 19400 | 19400 | 19390 | 127 |
| 601 | 20250516 | 093000 | 797046315 | 19400 | 19450 | 19450 | 19350 | 2814 |
| 602 | 20250516 | 092900 | 742463765 | 19450 | 19450 | 19470 | 19440 | 329 |
| 603 | 20250516 | 092800 | 736063705 | 19470 | 19470 | 19470 | 19440 | 1102 |
| 604 | 20250516 | 092700 | 714626325 | 19470 | 19490 | 19500 | 19460 | 194 |
| 605 | 20250516 | 092600 | 710849555 | 19470 | 19520 | 19520 | 19470 | 672 |
| 606 | 20250516 | 092500 | 697749555 | 19520 | 19530 | 19540 | 19520 | 190 |
| 607 | 20250516 | 092400 | 694039525 | 19530 | 19550 | 19560 | 19400 | 6533 |
| 608 | 20250516 | 092300 | 566652515 | 19560 | 19610 | 19630 | 19520 | 1696 |
| 609 | 20250516 | 092200 | 533465745 | 19610 | 19660 | 19660 | 19590 | 4184 |
| 610 | 20250516 | 092100 | 451356185 | 19660 | 19710 | 19720 | 19660 | 3099 |
| 611 | 20250516 | 092000 | 390365035 | 19710 | 19700 | 19710 | 19700 | 84 |
| 612 | 20250516 | 091900 | 388709475 | 19700 | 19720 | 19730 | 19700 | 2046 |
| 613 | 20250516 | 091800 | 348393715 | 19720 | 19730 | 19730 | 19720 | 1244 |
| 614 | 20250516 | 091700 | 323858005 | 19730 | 19740 | 19750 | 19730 | 21 |
| 615 | 20250516 | 091600 | 323443410 | 19720 | 19750 | 19750 | 19720 | 2820 |
| 616 | 20250516 | 091500 | 267791240 | 19760 | 19750 | 19770 | 19750 | 94 |
| 617 | 20250516 | 091400 | 265934710 | 19740 | 19760 | 19770 | 19730 | 2093 |
| 618 | 20250516 | 091300 | 224618340 | 19740 | 19740 | 19740 | 19740 | 190 |
| 619 | 20250516 | 091200 | 220867740 | 19740 | 19750 | 19750 | 19730 | 748 |
| 620 | 20250516 | 091100 | 206095240 | 19750 | 19750 | 19750 | 19730 | 477 |
| 621 | 20250516 | 091000 | 196679810 | 19750 | 19760 | 19760 | 19740 | 265 |
| 622 | 20250516 | 090900 | 191447680 | 19740 | 19740 | 19740 | 19740 | 15 |
| 623 | 20250516 | 090800 | 191151580 | 19740 | 19750 | 19750 | 19740 | 1689 |
| 624 | 20250516 | 090700 | 157793960 | 19750 | 19750 | 19750 | 19740 | 165 |
| 625 | 20250516 | 090600 | 154535250 | 19750 | 19750 | 19750 | 19730 | 1114 |
| 626 | 20250516 | 090500 | 132545320 | 19750 | 19760 | 19760 | 19750 | 385 |
| 627 | 20250516 | 090400 | 124939250 | 19740 | 19760 | 19760 | 19740 | 669 |
| 628 | 20250516 | 090300 | 111723290 | 19760 | 19830 | 19830 | 19760 | 2811 |
| 629 | 20250516 | 090200 | 56063380 | 19820 | 19840 | 19840 | 19820 | 783 |
| 630 | 20250516 | 090100 | 40542620 | 19870 | 19850 | 19870 | 19790 | 997 |
| 631 | 20250516 | 090000 | 20785140 | 19860 | 19960 | 19960 | 19860 | 1044 |