31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250516 | 192900 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 2269 |
| 3 | 20250516 | 192800 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 4 | 20250516 | 192700 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 5 | 20250516 | 192600 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 6 | 20250516 | 192500 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 7 | 20250516 | 192400 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 8 | 20250516 | 192300 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 9 | 20250516 | 192200 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 10 | 20250516 | 192100 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 11 | 20250516 | 192000 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 12 | 20250516 | 191900 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 13 | 20250516 | 191800 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 14 | 20250516 | 191700 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 15 | 20250516 | 191600 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 16 | 20250516 | 191500 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 17 | 20250516 | 191400 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 18 | 20250516 | 191300 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 19 | 20250516 | 191200 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 20 | 20250516 | 191100 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 21 | 20250516 | 191000 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 22 | 20250516 | 190900 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 23 | 20250516 | 190800 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 24 | 20250516 | 190700 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 25 | 20250516 | 190600 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 26 | 20250516 | 190500 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 27 | 20250516 | 190400 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 28 | 20250516 | 190300 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 29 | 20250516 | 190200 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 30 | 20250516 | 190100 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 31 | 20250516 | 190000 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 32 | 20250516 | 185900 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 2269 |
| 33 | 20250516 | 185800 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 34 | 20250516 | 185700 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 35 | 20250516 | 185600 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 36 | 20250516 | 185500 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 37 | 20250516 | 185400 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 38 | 20250516 | 185300 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 39 | 20250516 | 185200 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 40 | 20250516 | 185100 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 41 | 20250516 | 185000 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 42 | 20250516 | 184900 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 43 | 20250516 | 184800 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 44 | 20250516 | 184700 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 45 | 20250516 | 184600 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 46 | 20250516 | 184500 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 47 | 20250516 | 184400 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 48 | 20250516 | 184300 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 49 | 20250516 | 184200 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 50 | 20250516 | 184100 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 51 | 20250516 | 184000 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 52 | 20250516 | 183900 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 53 | 20250516 | 183800 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 54 | 20250516 | 183700 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 55 | 20250516 | 183600 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 56 | 20250516 | 183500 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 57 | 20250516 | 183400 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 58 | 20250516 | 183300 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 59 | 20250516 | 183200 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 60 | 20250516 | 183100 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 61 | 20250516 | 183000 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 62 | 20250516 | 182900 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 2269 |
| 63 | 20250516 | 182800 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 64 | 20250516 | 182700 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 65 | 20250516 | 182600 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 66 | 20250516 | 182500 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 67 | 20250516 | 182400 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 68 | 20250516 | 182300 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 69 | 20250516 | 182200 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 70 | 20250516 | 182100 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 71 | 20250516 | 182000 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 72 | 20250516 | 181900 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 73 | 20250516 | 181800 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 74 | 20250516 | 181700 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 75 | 20250516 | 181600 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 76 | 20250516 | 181500 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 77 | 20250516 | 181400 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 78 | 20250516 | 181300 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 79 | 20250516 | 181200 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 80 | 20250516 | 181100 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 81 | 20250516 | 181000 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 82 | 20250516 | 180900 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 83 | 20250516 | 180800 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 84 | 20250516 | 180700 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 85 | 20250516 | 180600 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 86 | 20250516 | 180500 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 87 | 20250516 | 180400 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 88 | 20250516 | 180300 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 89 | 20250516 | 180200 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 90 | 20250516 | 180100 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 91 | 20250516 | 180000 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 92 | 20250516 | 175900 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 2269 |
| 93 | 20250516 | 175800 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 94 | 20250516 | 175700 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 95 | 20250516 | 175600 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 96 | 20250516 | 175500 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 97 | 20250516 | 175400 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 98 | 20250516 | 175300 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 99 | 20250516 | 175200 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 100 | 20250516 | 175100 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 101 | 20250516 | 175000 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 102 | 20250516 | 174900 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 103 | 20250516 | 174800 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 104 | 20250516 | 174700 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 105 | 20250516 | 174600 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 106 | 20250516 | 174500 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 107 | 20250516 | 174400 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 108 | 20250516 | 174300 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 109 | 20250516 | 174200 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 110 | 20250516 | 174100 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 111 | 20250516 | 174000 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 112 | 20250516 | 173900 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 113 | 20250516 | 173800 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 114 | 20250516 | 173700 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 115 | 20250516 | 173600 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 116 | 20250516 | 173500 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 117 | 20250516 | 173400 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 118 | 20250516 | 173300 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 119 | 20250516 | 173200 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 120 | 20250516 | 173100 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 121 | 20250516 | 173000 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 122 | 20250516 | 172900 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 2269 |
| 123 | 20250516 | 172800 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 124 | 20250516 | 172700 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 125 | 20250516 | 172600 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 126 | 20250516 | 172500 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 127 | 20250516 | 172400 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 128 | 20250516 | 172300 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 129 | 20250516 | 172200 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 130 | 20250516 | 172100 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 131 | 20250516 | 172000 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 132 | 20250516 | 171900 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 133 | 20250516 | 171800 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 134 | 20250516 | 171700 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 135 | 20250516 | 171600 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 136 | 20250516 | 171500 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 137 | 20250516 | 171400 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 138 | 20250516 | 171300 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 139 | 20250516 | 171200 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 140 | 20250516 | 171100 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 141 | 20250516 | 171000 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 142 | 20250516 | 170900 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 143 | 20250516 | 170800 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 144 | 20250516 | 170700 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 145 | 20250516 | 170600 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 146 | 20250516 | 170500 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 147 | 20250516 | 170400 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 148 | 20250516 | 170300 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 149 | 20250516 | 170200 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 150 | 20250516 | 170100 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 151 | 20250516 | 170000 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 152 | 20250516 | 165900 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 2269 |
| 153 | 20250516 | 165800 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 154 | 20250516 | 165700 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 155 | 20250516 | 165600 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 156 | 20250516 | 165500 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 157 | 20250516 | 165400 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 158 | 20250516 | 165300 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 159 | 20250516 | 165200 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 160 | 20250516 | 165100 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 161 | 20250516 | 165000 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 162 | 20250516 | 164900 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 163 | 20250516 | 164800 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 164 | 20250516 | 164700 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 165 | 20250516 | 164600 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 166 | 20250516 | 164500 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 167 | 20250516 | 164400 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 168 | 20250516 | 164300 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 169 | 20250516 | 164200 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 170 | 20250516 | 164100 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 171 | 20250516 | 164000 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 172 | 20250516 | 163900 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 173 | 20250516 | 163800 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 174 | 20250516 | 163700 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 175 | 20250516 | 163600 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 176 | 20250516 | 163500 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 177 | 20250516 | 163400 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 178 | 20250516 | 163300 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 179 | 20250516 | 163200 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 180 | 20250516 | 163100 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 181 | 20250516 | 163000 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 182 | 20250516 | 162900 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 2269 |
| 183 | 20250516 | 162800 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 184 | 20250516 | 162700 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 185 | 20250516 | 162600 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 186 | 20250516 | 162500 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 187 | 20250516 | 162400 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 188 | 20250516 | 162300 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 189 | 20250516 | 162200 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 190 | 20250516 | 162100 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 191 | 20250516 | 162000 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 192 | 20250516 | 161900 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 193 | 20250516 | 161800 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 194 | 20250516 | 161700 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 195 | 20250516 | 161600 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 196 | 20250516 | 161500 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 197 | 20250516 | 161400 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 198 | 20250516 | 161300 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 199 | 20250516 | 161200 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 200 | 20250516 | 161100 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 201 | 20250516 | 161000 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 202 | 20250516 | 160900 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 203 | 20250516 | 160800 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 204 | 20250516 | 160700 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 205 | 20250516 | 160600 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 206 | 20250516 | 160500 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 207 | 20250516 | 160400 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 208 | 20250516 | 160300 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 209 | 20250516 | 160200 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 210 | 20250516 | 160100 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 211 | 20250516 | 160000 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 212 | 20250516 | 155900 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 2269 |
| 213 | 20250516 | 155800 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 214 | 20250516 | 155700 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 215 | 20250516 | 155600 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 216 | 20250516 | 155500 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 217 | 20250516 | 155400 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 218 | 20250516 | 155300 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 219 | 20250516 | 155200 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 220 | 20250516 | 155100 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 221 | 20250516 | 155000 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 222 | 20250516 | 154900 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 223 | 20250516 | 154800 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 224 | 20250516 | 154700 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 225 | 20250516 | 154600 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 226 | 20250516 | 154500 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 227 | 20250516 | 154400 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 228 | 20250516 | 154300 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 229 | 20250516 | 154200 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 230 | 20250516 | 154100 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 231 | 20250516 | 154000 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 232 | 20250516 | 153900 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 233 | 20250516 | 153800 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 234 | 20250516 | 153700 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 235 | 20250516 | 153600 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 236 | 20250516 | 153500 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 237 | 20250516 | 153400 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 238 | 20250516 | 153300 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 239 | 20250516 | 153200 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 240 | 20250516 | 153100 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 0 |
| 241 | 20250516 | 153000 | 1761034620 | 8150 | 8150 | 8150 | 8150 | 2269 |
| 242 | 20250516 | 152900 | 1742542270 | 8140 | 8140 | 8140 | 8140 | 0 |
| 243 | 20250516 | 152800 | 1742542270 | 8140 | 8140 | 8140 | 8140 | 0 |
| 244 | 20250516 | 152700 | 1742542270 | 8140 | 8140 | 8140 | 8140 | 0 |
| 245 | 20250516 | 152600 | 1742542270 | 8140 | 8140 | 8140 | 8140 | 0 |
| 246 | 20250516 | 152500 | 1742542270 | 8140 | 8140 | 8140 | 8140 | 0 |
| 247 | 20250516 | 152400 | 1742542270 | 8140 | 8140 | 8140 | 8140 | 0 |
| 248 | 20250516 | 152300 | 1742542270 | 8140 | 8140 | 8140 | 8140 | 0 |
| 249 | 20250516 | 152200 | 1742542270 | 8140 | 8140 | 8140 | 8140 | 0 |
| 250 | 20250516 | 152100 | 1742542270 | 8140 | 8140 | 8140 | 8140 | 0 |
| 251 | 20250516 | 152000 | 1742542270 | 8140 | 8140 | 8140 | 8140 | 0 |
| 252 | 20250516 | 151900 | 1742542270 | 8140 | 8140 | 8140 | 8130 | 659 |
| 253 | 20250516 | 151800 | 1737178270 | 8130 | 8140 | 8140 | 8130 | 43 |
| 254 | 20250516 | 151700 | 1736828650 | 8130 | 8130 | 8130 | 8130 | 437 |
| 255 | 20250516 | 151600 | 1733275840 | 8150 | 8150 | 8150 | 8150 | 2 |
| 256 | 20250516 | 151500 | 1733259540 | 8150 | 8140 | 8150 | 8140 | 134 |
| 257 | 20250516 | 151400 | 1732168720 | 8140 | 8140 | 8140 | 8140 | 193 |
| 258 | 20250516 | 151300 | 1730597700 | 8130 | 8140 | 8140 | 8110 | 2132 |
| 259 | 20250516 | 151200 | 1713280680 | 8140 | 8140 | 8140 | 8140 | 530 |
| 260 | 20250516 | 151100 | 1708966480 | 8140 | 8150 | 8150 | 8140 | 904 |
| 261 | 20250516 | 151000 | 1701607910 | 8150 | 8150 | 8150 | 8150 | 0 |
| 262 | 20250516 | 150900 | 1701607910 | 8150 | 8150 | 8150 | 8140 | 656 |
| 263 | 20250516 | 150800 | 1696262510 | 8130 | 8130 | 8130 | 8130 | 200 |
| 264 | 20250516 | 150700 | 1694636510 | 8130 | 8130 | 8130 | 8130 | 101 |
| 265 | 20250516 | 150600 | 1693815380 | 8140 | 8130 | 8140 | 8130 | 2466 |
| 266 | 20250516 | 150500 | 1673754920 | 8130 | 8140 | 8140 | 8130 | 139 |
| 267 | 20250516 | 150400 | 1672624760 | 8140 | 8140 | 8140 | 8130 | 542 |
| 268 | 20250516 | 150300 | 1668214880 | 8130 | 8140 | 8140 | 8130 | 320 |
| 269 | 20250516 | 150200 | 1665613080 | 8120 | 8130 | 8130 | 8120 | 1648 |
| 270 | 20250516 | 150100 | 1652223180 | 8130 | 8130 | 8130 | 8130 | 6 |
| 271 | 20250516 | 150000 | 1652174400 | 8120 | 8120 | 8120 | 8120 | 486 |
| 272 | 20250516 | 145900 | 1648228080 | 8130 | 8120 | 8140 | 8120 | 511 |
| 273 | 20250516 | 145800 | 1644076950 | 8120 | 8130 | 8130 | 8120 | 3045 |
| 274 | 20250516 | 145700 | 1619337340 | 8130 | 8130 | 8130 | 8130 | 192 |
| 275 | 20250516 | 145600 | 1617776380 | 8120 | 8120 | 8130 | 8120 | 1465 |
| 276 | 20250516 | 145500 | 1605877660 | 8130 | 8130 | 8130 | 8120 | 883 |
| 277 | 20250516 | 145400 | 1598699570 | 8120 | 8130 | 8130 | 8120 | 494 |
| 278 | 20250516 | 145300 | 1594685700 | 8120 | 8130 | 8130 | 8120 | 6 |
| 279 | 20250516 | 145200 | 1594636940 | 8130 | 8130 | 8130 | 8130 | 817 |
| 280 | 20250516 | 145100 | 1587994730 | 8130 | 8130 | 8130 | 8120 | 452 |
| 281 | 20250516 | 145000 | 1584320020 | 8130 | 8130 | 8130 | 8130 | 100 |
| 282 | 20250516 | 144900 | 1583507020 | 8130 | 8130 | 8130 | 8120 | 13 |
| 283 | 20250516 | 144800 | 1583401350 | 8130 | 8120 | 8130 | 8120 | 234 |
| 284 | 20250516 | 144700 | 1581501250 | 8120 | 8120 | 8120 | 8120 | 602 |
| 285 | 20250516 | 144600 | 1576613010 | 8120 | 8130 | 8130 | 8120 | 503 |
| 286 | 20250516 | 144500 | 1572528250 | 8130 | 8130 | 8130 | 8130 | 1496 |
| 287 | 20250516 | 144400 | 1560365770 | 8130 | 8130 | 8130 | 8130 | 671 |
| 288 | 20250516 | 144300 | 1554910540 | 8130 | 8140 | 8140 | 8130 | 2727 |
| 289 | 20250516 | 144200 | 1532714090 | 8140 | 8140 | 8140 | 8140 | 350 |
| 290 | 20250516 | 144100 | 1529865090 | 8140 | 8140 | 8140 | 8140 | 282 |
| 291 | 20250516 | 144000 | 1527569610 | 8140 | 8140 | 8140 | 8140 | 100 |
| 292 | 20250516 | 143900 | 1526755610 | 8140 | 8140 | 8140 | 8140 | 3 |
| 293 | 20250516 | 143800 | 1526731190 | 8150 | 8150 | 8150 | 8150 | 145 |
| 294 | 20250516 | 143700 | 1525549440 | 8150 | 8150 | 8150 | 8150 | 588 |
| 295 | 20250516 | 143600 | 1520757240 | 8150 | 8150 | 8150 | 8150 | 100 |
| 296 | 20250516 | 143500 | 1519942240 | 8150 | 8170 | 8170 | 8150 | 749 |
| 297 | 20250516 | 143400 | 1513835410 | 8150 | 8150 | 8150 | 8150 | 0 |
| 298 | 20250516 | 143300 | 1513835410 | 8150 | 8160 | 8160 | 8150 | 151 |
| 299 | 20250516 | 143200 | 1512603260 | 8160 | 8160 | 8170 | 8150 | 136 |
| 300 | 20250516 | 143100 | 1511494470 | 8150 | 8160 | 8160 | 8150 | 594 |
| 301 | 20250516 | 143000 | 1506652420 | 8160 | 8160 | 8160 | 8160 | 60 |
| 302 | 20250516 | 142900 | 1506162820 | 8150 | 8170 | 8180 | 8150 | 387 |
| 303 | 20250516 | 142800 | 1503001180 | 8160 | 8150 | 8160 | 8150 | 456 |
| 304 | 20250516 | 142700 | 1499284680 | 8150 | 8150 | 8150 | 8150 | 1593 |
| 305 | 20250516 | 142600 | 1486301730 | 8150 | 8150 | 8150 | 8150 | 197 |
| 306 | 20250516 | 142500 | 1484696180 | 8160 | 8160 | 8160 | 8160 | 0 |
| 307 | 20250516 | 142400 | 1484696180 | 8160 | 8160 | 8160 | 8160 | 1237 |
| 308 | 20250516 | 142300 | 1474602260 | 8160 | 8170 | 8170 | 8160 | 321 |
| 309 | 20250516 | 142200 | 1471982880 | 8170 | 8170 | 8170 | 8170 | 504 |
| 310 | 20250516 | 142100 | 1467865200 | 8170 | 8160 | 8170 | 8160 | 170 |
| 311 | 20250516 | 142000 | 1466477640 | 8160 | 8170 | 8170 | 8160 | 1039 |
| 312 | 20250516 | 141900 | 1457998600 | 8160 | 8170 | 8170 | 8160 | 14 |
| 313 | 20250516 | 141800 | 1457884230 | 8170 | 8170 | 8170 | 8170 | 7 |
| 314 | 20250516 | 141700 | 1457827040 | 8170 | 8170 | 8170 | 8170 | 185 |
| 315 | 20250516 | 141600 | 1456315590 | 8170 | 8170 | 8170 | 8170 | 0 |
| 316 | 20250516 | 141500 | 1456315590 | 8170 | 8170 | 8170 | 8160 | 898 |
| 317 | 20250516 | 141400 | 1448987890 | 8170 | 8170 | 8170 | 8170 | 1999 |
| 318 | 20250516 | 141300 | 1432656060 | 8170 | 8170 | 8170 | 8170 | 139 |
| 319 | 20250516 | 141200 | 1431520430 | 8170 | 8170 | 8170 | 8170 | 69 |
| 320 | 20250516 | 141100 | 1430956700 | 8160 | 8170 | 8170 | 8160 | 666 |
| 321 | 20250516 | 141000 | 1425518900 | 8180 | 8180 | 8180 | 8180 | 0 |
| 322 | 20250516 | 140900 | 1425518900 | 8180 | 8180 | 8180 | 8180 | 0 |
| 323 | 20250516 | 140800 | 1425518900 | 8180 | 8180 | 8180 | 8180 | 0 |
| 324 | 20250516 | 140700 | 1425518900 | 8180 | 8180 | 8180 | 8180 | 0 |
| 325 | 20250516 | 140600 | 1425518900 | 8180 | 8200 | 8200 | 8180 | 111 |
| 326 | 20250516 | 140500 | 1424610870 | 8190 | 8190 | 8200 | 8190 | 39 |
| 327 | 20250516 | 140400 | 1424291450 | 8200 | 8210 | 8210 | 8200 | 694 |
| 328 | 20250516 | 140300 | 1418600600 | 8210 | 8180 | 8210 | 8180 | 1431 |
| 329 | 20250516 | 140200 | 1406880340 | 8180 | 8180 | 8180 | 8180 | 496 |
| 330 | 20250516 | 140100 | 1402823060 | 8170 | 8170 | 8170 | 8170 | 210 |
| 331 | 20250516 | 140000 | 1401107360 | 8150 | 8160 | 8160 | 8150 | 433 |
| 332 | 20250516 | 135900 | 1397574780 | 8160 | 8170 | 8170 | 8160 | 618 |
| 333 | 20250516 | 135800 | 1392526260 | 8170 | 8170 | 8170 | 8170 | 50 |
| 334 | 20250516 | 135700 | 1392117760 | 8170 | 8160 | 8170 | 8160 | 287 |
| 335 | 20250516 | 135600 | 1389774930 | 8150 | 8160 | 8160 | 8150 | 2980 |
| 336 | 20250516 | 135500 | 1365459500 | 8170 | 8170 | 8170 | 8170 | 0 |
| 337 | 20250516 | 135400 | 1365459500 | 8170 | 8170 | 8170 | 8170 | 0 |
| 338 | 20250516 | 135300 | 1365459500 | 8170 | 8170 | 8170 | 8170 | 23 |
| 339 | 20250516 | 135200 | 1365271590 | 8170 | 8170 | 8170 | 8170 | 267 |
| 340 | 20250516 | 135100 | 1363090200 | 8170 | 8170 | 8170 | 8170 | 0 |
| 341 | 20250516 | 135000 | 1363090200 | 8170 | 8170 | 8170 | 8170 | 448 |
| 342 | 20250516 | 134900 | 1359430040 | 8170 | 8170 | 8170 | 8160 | 133 |
| 343 | 20250516 | 134800 | 1358343680 | 8180 | 8170 | 8180 | 8170 | 163 |
| 344 | 20250516 | 134700 | 1357010460 | 8170 | 8160 | 8170 | 8160 | 125 |
| 345 | 20250516 | 134600 | 1355990210 | 8170 | 8170 | 8170 | 8170 | 1 |
| 346 | 20250516 | 134500 | 1355982040 | 8170 | 8170 | 8180 | 8170 | 212 |
| 347 | 20250516 | 134400 | 1354248550 | 8180 | 8180 | 8180 | 8180 | 2 |
| 348 | 20250516 | 134300 | 1354232190 | 8170 | 8170 | 8170 | 8170 | 17 |
| 349 | 20250516 | 134200 | 1354093300 | 8170 | 8180 | 8180 | 8170 | 15 |
| 350 | 20250516 | 134100 | 1353970630 | 8180 | 8170 | 8180 | 8170 | 121 |
| 351 | 20250516 | 134000 | 1352981050 | 8170 | 8160 | 8170 | 8160 | 162 |
| 352 | 20250516 | 133900 | 1351658130 | 8170 | 8160 | 8170 | 8160 | 456 |
| 353 | 20250516 | 133800 | 1347937110 | 8160 | 8160 | 8160 | 8160 | 65 |
| 354 | 20250516 | 133700 | 1347406710 | 8160 | 8170 | 8170 | 8160 | 276 |
| 355 | 20250516 | 133600 | 1345154300 | 8170 | 8180 | 8180 | 8170 | 338 |
| 356 | 20250516 | 133500 | 1342391460 | 8180 | 8170 | 8180 | 8170 | 510 |
| 357 | 20250516 | 133400 | 1338219800 | 8160 | 8160 | 8160 | 8160 | 0 |
| 358 | 20250516 | 133300 | 1338219800 | 8160 | 8160 | 8160 | 8160 | 0 |
| 359 | 20250516 | 133200 | 1338219800 | 8160 | 8170 | 8170 | 8160 | 338 |
| 360 | 20250516 | 133100 | 1335461650 | 8170 | 8170 | 8170 | 8170 | 75 |
| 361 | 20250516 | 133000 | 1334848900 | 8170 | 8170 | 8170 | 8170 | 0 |
| 362 | 20250516 | 132900 | 1334848900 | 8170 | 8170 | 8170 | 8170 | 215 |
| 363 | 20250516 | 132800 | 1333092350 | 8170 | 8170 | 8170 | 8170 | 336 |
| 364 | 20250516 | 132700 | 1330347230 | 8170 | 8170 | 8170 | 8170 | 479 |
| 365 | 20250516 | 132600 | 1326433800 | 8160 | 8170 | 8170 | 8160 | 140 |
| 366 | 20250516 | 132500 | 1325291300 | 8160 | 8170 | 8170 | 8160 | 150 |
| 367 | 20250516 | 132400 | 1324067240 | 8170 | 8170 | 8170 | 8170 | 0 |
| 368 | 20250516 | 132300 | 1324067240 | 8170 | 8190 | 8190 | 8170 | 371 |
| 369 | 20250516 | 132200 | 1321036020 | 8180 | 8180 | 8180 | 8180 | 8065 |
| 370 | 20250516 | 132100 | 1255064320 | 8190 | 8190 | 8190 | 8190 | 106 |
| 371 | 20250516 | 132000 | 1254196180 | 8180 | 8180 | 8190 | 8180 | 96 |
| 372 | 20250516 | 131900 | 1253410890 | 8190 | 8190 | 8190 | 8190 | 14 |
| 373 | 20250516 | 131800 | 1253296230 | 8190 | 8190 | 8190 | 8190 | 22 |
| 374 | 20250516 | 131700 | 1253116050 | 8210 | 8210 | 8210 | 8210 | 0 |
| 375 | 20250516 | 131600 | 1253116050 | 8210 | 8210 | 8210 | 8210 | 30 |
| 376 | 20250516 | 131500 | 1252869750 | 8210 | 8200 | 8210 | 8200 | 221 |
| 377 | 20250516 | 131400 | 1251055420 | 8200 | 8180 | 8200 | 8180 | 3615 |
| 378 | 20250516 | 131300 | 1221452420 | 8190 | 8190 | 8190 | 8190 | 74 |
| 379 | 20250516 | 131200 | 1220846360 | 8190 | 8190 | 8190 | 8190 | 50 |
| 380 | 20250516 | 131100 | 1220436860 | 8190 | 8200 | 8200 | 8190 | 416 |
| 381 | 20250516 | 131000 | 1217028760 | 8190 | 8190 | 8190 | 8190 | 63 |
| 382 | 20250516 | 130900 | 1216512790 | 8190 | 8190 | 8190 | 8190 | 50 |
| 383 | 20250516 | 130800 | 1216103290 | 8190 | 8190 | 8200 | 8190 | 950 |
| 384 | 20250516 | 130700 | 1208319470 | 8210 | 8210 | 8210 | 8210 | 200 |
| 385 | 20250516 | 130600 | 1206677470 | 8210 | 8190 | 8210 | 8190 | 513 |
| 386 | 20250516 | 130500 | 1202475650 | 8200 | 8200 | 8200 | 8200 | 163 |
| 387 | 20250516 | 130400 | 1201139050 | 8200 | 8200 | 8200 | 8200 | 90 |
| 388 | 20250516 | 130300 | 1200401050 | 8200 | 8200 | 8200 | 8200 | 30 |
| 389 | 20250516 | 130200 | 1200155050 | 8190 | 8190 | 8190 | 8190 | 12 |
| 390 | 20250516 | 130100 | 1200056770 | 8180 | 8180 | 8180 | 8180 | 0 |
| 391 | 20250516 | 130000 | 1200056770 | 8180 | 8180 | 8180 | 8180 | 0 |
| 392 | 20250516 | 125900 | 1200056770 | 8180 | 8190 | 8190 | 8180 | 278 |
| 393 | 20250516 | 125800 | 1197780200 | 8190 | 8190 | 8190 | 8190 | 237 |
| 394 | 20250516 | 125700 | 1195839170 | 8190 | 8190 | 8190 | 8190 | 0 |
| 395 | 20250516 | 125600 | 1195839170 | 8190 | 8190 | 8190 | 8190 | 0 |
| 396 | 20250516 | 125500 | 1195839170 | 8190 | 8190 | 8190 | 8190 | 20 |
| 397 | 20250516 | 125400 | 1195675370 | 8180 | 8180 | 8180 | 8180 | 13 |
| 398 | 20250516 | 125300 | 1195569030 | 8180 | 8160 | 8180 | 8150 | 727 |
| 399 | 20250516 | 125200 | 1189635440 | 8160 | 8160 | 8160 | 8160 | 0 |
| 400 | 20250516 | 125100 | 1189635440 | 8160 | 8160 | 8160 | 8160 | 0 |
| 401 | 20250516 | 125000 | 1189635440 | 8160 | 8160 | 8160 | 8160 | 0 |
| 402 | 20250516 | 124900 | 1189635440 | 8160 | 8180 | 8180 | 8160 | 377 |
| 403 | 20250516 | 124800 | 1186555630 | 8180 | 8180 | 8180 | 8180 | 0 |
| 404 | 20250516 | 124700 | 1186555630 | 8180 | 8180 | 8180 | 8180 | 2 |
| 405 | 20250516 | 124600 | 1186539270 | 8160 | 8170 | 8170 | 8160 | 66 |
| 406 | 20250516 | 124500 | 1186000670 | 8170 | 8170 | 8170 | 8170 | 6 |
| 407 | 20250516 | 124400 | 1185951650 | 8160 | 8160 | 8160 | 8160 | 0 |
| 408 | 20250516 | 124300 | 1185951650 | 8160 | 8160 | 8160 | 8160 | 20 |
| 409 | 20250516 | 124200 | 1185788450 | 8160 | 8160 | 8160 | 8160 | 0 |
| 410 | 20250516 | 124100 | 1185788450 | 8160 | 8170 | 8170 | 8160 | 239 |
| 411 | 20250516 | 124000 | 1183837020 | 8170 | 8170 | 8170 | 8170 | 0 |
| 412 | 20250516 | 123900 | 1183837020 | 8170 | 8170 | 8170 | 8170 | 4646 |
| 413 | 20250516 | 123800 | 1145879200 | 8160 | 8160 | 8160 | 8160 | 780 |
| 414 | 20250516 | 123700 | 1139514400 | 8160 | 8160 | 8160 | 8160 | 2254 |
| 415 | 20250516 | 123600 | 1121121760 | 8170 | 8170 | 8170 | 8170 | 111 |
| 416 | 20250516 | 123500 | 1120214890 | 8170 | 8170 | 8170 | 8170 | 3410 |
| 417 | 20250516 | 123400 | 1092355190 | 8170 | 8170 | 8170 | 8170 | 313 |
| 418 | 20250516 | 123300 | 1089797980 | 8170 | 8170 | 8170 | 8160 | 287 |
| 419 | 20250516 | 123200 | 1087453290 | 8160 | 8170 | 8180 | 8160 | 620 |
| 420 | 20250516 | 123100 | 1082388120 | 8170 | 8170 | 8170 | 8170 | 230 |
| 421 | 20250516 | 123000 | 1080509020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 422 | 20250516 | 122900 | 1080509020 | 8180 | 8180 | 8180 | 8180 | 1 |
| 423 | 20250516 | 122800 | 1080500840 | 8180 | 8180 | 8180 | 8180 | 0 |
| 424 | 20250516 | 122700 | 1080500840 | 8180 | 8180 | 8180 | 8180 | 248 |
| 425 | 20250516 | 122600 | 1078472200 | 8180 | 8180 | 8180 | 8180 | 16 |
| 426 | 20250516 | 122500 | 1078341320 | 8180 | 8180 | 8180 | 8180 | 196 |
| 427 | 20250516 | 122400 | 1076738040 | 8180 | 8180 | 8180 | 8180 | 72 |
| 428 | 20250516 | 122300 | 1076149080 | 8180 | 8180 | 8180 | 8180 | 13 |
| 429 | 20250516 | 122200 | 1076042740 | 8180 | 8170 | 8180 | 8170 | 301 |
| 430 | 20250516 | 122100 | 1073580570 | 8190 | 8190 | 8190 | 8190 | 527 |
| 431 | 20250516 | 122000 | 1069264440 | 8180 | 8180 | 8180 | 8180 | 30 |
| 432 | 20250516 | 121900 | 1069019040 | 8180 | 8180 | 8180 | 8180 | 0 |
| 433 | 20250516 | 121800 | 1069019040 | 8180 | 8180 | 8180 | 8180 | 77 |
| 434 | 20250516 | 121700 | 1068389180 | 8170 | 8170 | 8170 | 8170 | 4 |
| 435 | 20250516 | 121600 | 1068356500 | 8170 | 8170 | 8170 | 8170 | 40 |
| 436 | 20250516 | 121500 | 1068029700 | 8180 | 8170 | 8180 | 8170 | 221 |
| 437 | 20250516 | 121400 | 1066224070 | 8170 | 8170 | 8170 | 8170 | 15 |
| 438 | 20250516 | 121300 | 1066101520 | 8170 | 8170 | 8170 | 8170 | 234 |
| 439 | 20250516 | 121200 | 1064189740 | 8170 | 8170 | 8170 | 8170 | 0 |
| 440 | 20250516 | 121100 | 1064189740 | 8170 | 8170 | 8170 | 8170 | 0 |
| 441 | 20250516 | 121000 | 1064189740 | 8170 | 8170 | 8170 | 8170 | 50 |
| 442 | 20250516 | 120900 | 1063781240 | 8170 | 8170 | 8170 | 8170 | 0 |
| 443 | 20250516 | 120800 | 1063781240 | 8170 | 8180 | 8180 | 8170 | 815 |
| 444 | 20250516 | 120700 | 1057121190 | 8180 | 8180 | 8180 | 8180 | 106 |
| 445 | 20250516 | 120600 | 1056254110 | 8180 | 8180 | 8180 | 8180 | 0 |
| 446 | 20250516 | 120500 | 1056254110 | 8180 | 8180 | 8180 | 8180 | 104 |
| 447 | 20250516 | 120400 | 1055403390 | 8180 | 8190 | 8190 | 8180 | 220 |
| 448 | 20250516 | 120300 | 1053603690 | 8190 | 8170 | 8190 | 8170 | 41 |
| 449 | 20250516 | 120200 | 1053267920 | 8180 | 8180 | 8180 | 8180 | 10 |
| 450 | 20250516 | 120100 | 1053186120 | 8170 | 8170 | 8170 | 8170 | 0 |
| 451 | 20250516 | 120000 | 1053186120 | 8170 | 8170 | 8170 | 8170 | 0 |
| 452 | 20250516 | 115900 | 1053186120 | 8170 | 8170 | 8170 | 8170 | 100 |
| 453 | 20250516 | 115800 | 1052369120 | 8170 | 8170 | 8170 | 8170 | 0 |
| 454 | 20250516 | 115700 | 1052369120 | 8170 | 8170 | 8170 | 8170 | 77 |
| 455 | 20250516 | 115600 | 1051740030 | 8170 | 8170 | 8170 | 8170 | 5 |
| 456 | 20250516 | 115500 | 1051699180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 457 | 20250516 | 115400 | 1051699180 | 8180 | 8180 | 8180 | 8180 | 359 |
| 458 | 20250516 | 115300 | 1048762560 | 8180 | 8180 | 8180 | 8180 | 327 |
| 459 | 20250516 | 115200 | 1046087700 | 8180 | 8180 | 8180 | 8180 | 6 |
| 460 | 20250516 | 115100 | 1046038620 | 8190 | 8170 | 8190 | 8170 | 497 |
| 461 | 20250516 | 115000 | 1041972690 | 8170 | 8170 | 8170 | 8170 | 0 |
| 462 | 20250516 | 114900 | 1041972690 | 8170 | 8170 | 8170 | 8170 | 1 |
| 463 | 20250516 | 114800 | 1041964520 | 8180 | 8180 | 8180 | 8180 | 38 |
| 464 | 20250516 | 114700 | 1041653680 | 8180 | 8180 | 8180 | 8180 | 136 |
| 465 | 20250516 | 114600 | 1040541200 | 8170 | 8160 | 8170 | 8160 | 644 |
| 466 | 20250516 | 114500 | 1035279740 | 8170 | 8180 | 8180 | 8170 | 23 |
| 467 | 20250516 | 114400 | 1035091650 | 8170 | 8190 | 8190 | 8170 | 5013 |
| 468 | 20250516 | 114300 | 994131290 | 8180 | 8180 | 8180 | 8180 | 0 |
| 469 | 20250516 | 114200 | 994131290 | 8180 | 8180 | 8180 | 8180 | 495 |
| 470 | 20250516 | 114100 | 990082190 | 8180 | 8180 | 8180 | 8180 | 51 |
| 471 | 20250516 | 114000 | 989665010 | 8190 | 8190 | 8190 | 8190 | 10 |
| 472 | 20250516 | 113900 | 989583110 | 8190 | 8190 | 8190 | 8190 | 0 |
| 473 | 20250516 | 113800 | 989583110 | 8190 | 8190 | 8190 | 8190 | 568 |
| 474 | 20250516 | 113700 | 984931190 | 8190 | 8190 | 8190 | 8190 | 40 |
| 475 | 20250516 | 113600 | 984603590 | 8190 | 8190 | 8190 | 8190 | 30 |
| 476 | 20250516 | 113500 | 984357890 | 8200 | 8200 | 8200 | 8200 | 20 |
| 477 | 20250516 | 113400 | 984193890 | 8200 | 8200 | 8200 | 8200 | 61 |
| 478 | 20250516 | 113300 | 983693690 | 8190 | 8190 | 8190 | 8190 | 15 |
| 479 | 20250516 | 113200 | 983570840 | 8210 | 8210 | 8210 | 8210 | 5 |
| 480 | 20250516 | 113100 | 983529790 | 8200 | 8180 | 8200 | 8170 | 729 |
| 481 | 20250516 | 113000 | 977567000 | 8180 | 8190 | 8190 | 8180 | 170 |
| 482 | 20250516 | 112900 | 976175300 | 8190 | 8190 | 8190 | 8190 | 100 |
| 483 | 20250516 | 112800 | 975356300 | 8180 | 8190 | 8190 | 8180 | 402 |
| 484 | 20250516 | 112700 | 972067700 | 8190 | 8180 | 8190 | 8180 | 230 |
| 485 | 20250516 | 112600 | 970185830 | 8190 | 8190 | 8190 | 8190 | 43 |
| 486 | 20250516 | 112500 | 969833660 | 8190 | 8190 | 8190 | 8190 | 584 |
| 487 | 20250516 | 112400 | 965050700 | 8180 | 8190 | 8190 | 8180 | 158 |
| 488 | 20250516 | 112300 | 963757860 | 8190 | 8190 | 8190 | 8190 | 446 |
| 489 | 20250516 | 112200 | 960105120 | 8190 | 8190 | 8190 | 8190 | 385 |
| 490 | 20250516 | 112100 | 956951970 | 8200 | 8200 | 8200 | 8190 | 349 |
| 491 | 20250516 | 112000 | 954090820 | 8190 | 8190 | 8190 | 8190 | 128 |
| 492 | 20250516 | 111900 | 953042500 | 8190 | 8190 | 8190 | 8190 | 0 |
| 493 | 20250516 | 111800 | 953042500 | 8190 | 8190 | 8190 | 8190 | 2 |
| 494 | 20250516 | 111700 | 953026120 | 8200 | 8200 | 8200 | 8200 | 0 |
| 495 | 20250516 | 111600 | 953026120 | 8200 | 8200 | 8200 | 8200 | 0 |
| 496 | 20250516 | 111500 | 953026120 | 8200 | 8200 | 8200 | 8200 | 51 |
| 497 | 20250516 | 111400 | 952607920 | 8200 | 8200 | 8200 | 8200 | 10 |
| 498 | 20250516 | 111300 | 952525920 | 8200 | 8200 | 8200 | 8200 | 1 |
| 499 | 20250516 | 111200 | 952517720 | 8200 | 8200 | 8200 | 8200 | 210 |
| 500 | 20250516 | 111100 | 950795720 | 8210 | 8230 | 8230 | 8210 | 806 |
| 501 | 20250516 | 111000 | 944164400 | 8220 | 8220 | 8220 | 8220 | 50 |
| 502 | 20250516 | 110900 | 943753400 | 8220 | 8220 | 8220 | 8220 | 15 |
| 503 | 20250516 | 110800 | 943630100 | 8220 | 8210 | 8220 | 8210 | 411 |
| 504 | 20250516 | 110700 | 940253110 | 8220 | 8220 | 8220 | 8220 | 0 |
| 505 | 20250516 | 110600 | 940253110 | 8220 | 8220 | 8220 | 8220 | 20 |
| 506 | 20250516 | 110500 | 940088710 | 8220 | 8220 | 8220 | 8220 | 2 |
| 507 | 20250516 | 110400 | 940072270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 508 | 20250516 | 110300 | 940072270 | 8210 | 8210 | 8210 | 8210 | 0 |
| 509 | 20250516 | 110200 | 940072270 | 8210 | 8210 | 8210 | 8210 | 219 |
| 510 | 20250516 | 110100 | 938274280 | 8210 | 8210 | 8210 | 8210 | 219 |
| 511 | 20250516 | 110000 | 936476290 | 8210 | 8220 | 8220 | 8210 | 140 |
| 512 | 20250516 | 105900 | 935326490 | 8220 | 8220 | 8220 | 8220 | 1 |
| 513 | 20250516 | 105800 | 935318270 | 8210 | 8210 | 8210 | 8210 | 673 |
| 514 | 20250516 | 105700 | 929792940 | 8210 | 8210 | 8210 | 8210 | 80 |
| 515 | 20250516 | 105600 | 929136140 | 8200 | 8200 | 8200 | 8200 | 702 |
| 516 | 20250516 | 105500 | 923379740 | 8210 | 8210 | 8210 | 8210 | 531 |
| 517 | 20250516 | 105400 | 919020230 | 8200 | 8200 | 8200 | 8200 | 0 |
| 518 | 20250516 | 105300 | 919020230 | 8200 | 8200 | 8200 | 8200 | 650 |
| 519 | 20250516 | 105200 | 913690230 | 8200 | 8200 | 8200 | 8200 | 20 |
| 520 | 20250516 | 105100 | 913526230 | 8220 | 8200 | 8220 | 8200 | 252 |
| 521 | 20250516 | 105000 | 911456970 | 8210 | 8220 | 8220 | 8210 | 1701 |
| 522 | 20250516 | 104900 | 897490290 | 8220 | 8210 | 8220 | 8210 | 207 |
| 523 | 20250516 | 104800 | 895788930 | 8210 | 8210 | 8210 | 8210 | 82 |
| 524 | 20250516 | 104700 | 895115710 | 8210 | 8220 | 8220 | 8210 | 310 |
| 525 | 20250516 | 104600 | 892568760 | 8220 | 8230 | 8230 | 8220 | 9 |
| 526 | 20250516 | 104500 | 892494730 | 8230 | 8230 | 8230 | 8230 | 3 |
| 527 | 20250516 | 104400 | 892470040 | 8210 | 8210 | 8210 | 8210 | 0 |
| 528 | 20250516 | 104300 | 892470040 | 8210 | 8210 | 8210 | 8210 | 441 |
| 529 | 20250516 | 104200 | 888849430 | 8210 | 8210 | 8210 | 8210 | 0 |
| 530 | 20250516 | 104100 | 888849430 | 8210 | 8210 | 8210 | 8210 | 664 |
| 531 | 20250516 | 104000 | 883397990 | 8240 | 8230 | 8240 | 8210 | 918 |
| 532 | 20250516 | 103900 | 875840640 | 8240 | 8230 | 8240 | 8230 | 630 |
| 533 | 20250516 | 103800 | 870652550 | 8200 | 8210 | 8210 | 8190 | 129 |
| 534 | 20250516 | 103700 | 869595050 | 8200 | 8210 | 8210 | 8190 | 5782 |
| 535 | 20250516 | 103600 | 822234380 | 8210 | 8240 | 8240 | 8210 | 581 |
| 536 | 20250516 | 103500 | 817447860 | 8240 | 8220 | 8240 | 8220 | 1000 |
| 537 | 20250516 | 103400 | 809215030 | 8200 | 8220 | 8220 | 8200 | 102 |
| 538 | 20250516 | 103300 | 808376630 | 8200 | 8200 | 8200 | 8200 | 1 |
| 539 | 20250516 | 103200 | 808368430 | 8200 | 8200 | 8200 | 8200 | 0 |
| 540 | 20250516 | 103100 | 808368430 | 8200 | 8210 | 8210 | 8200 | 156 |
| 541 | 20250516 | 103000 | 807087990 | 8200 | 8200 | 8200 | 8200 | 100 |
| 542 | 20250516 | 102900 | 806267990 | 8220 | 8220 | 8220 | 8220 | 0 |
| 543 | 20250516 | 102800 | 806267990 | 8220 | 8220 | 8220 | 8220 | 0 |
| 544 | 20250516 | 102700 | 806267990 | 8220 | 8210 | 8220 | 8210 | 25 |
| 545 | 20250516 | 102600 | 806062690 | 8220 | 8220 | 8220 | 8220 | 0 |
| 546 | 20250516 | 102500 | 806062690 | 8220 | 8220 | 8220 | 8220 | 0 |
| 547 | 20250516 | 102400 | 806062690 | 8220 | 8200 | 8220 | 8200 | 289 |
| 548 | 20250516 | 102300 | 803688810 | 8200 | 8190 | 8200 | 8170 | 1022 |
| 549 | 20250516 | 102200 | 795324200 | 8200 | 8200 | 8200 | 8200 | 2 |
| 550 | 20250516 | 102100 | 795307800 | 8200 | 8200 | 8200 | 8200 | 184 |
| 551 | 20250516 | 102000 | 793799000 | 8200 | 8200 | 8200 | 8200 | 159 |
| 552 | 20250516 | 101900 | 792495200 | 8190 | 8190 | 8190 | 8190 | 0 |
| 553 | 20250516 | 101800 | 792495200 | 8190 | 8200 | 8210 | 8190 | 721 |
| 554 | 20250516 | 101700 | 786580510 | 8200 | 8190 | 8200 | 8110 | 10084 |
| 555 | 20250516 | 101600 | 704440120 | 8200 | 8200 | 8220 | 8200 | 178 |
| 556 | 20250516 | 101500 | 702979260 | 8170 | 8200 | 8200 | 8170 | 637 |
| 557 | 20250516 | 101400 | 697768730 | 8200 | 8200 | 8200 | 8190 | 532 |
| 558 | 20250516 | 101300 | 693411530 | 8200 | 8190 | 8200 | 8190 | 38 |
| 559 | 20250516 | 101200 | 693100160 | 8190 | 8170 | 8190 | 8170 | 21 |
| 560 | 20250516 | 101100 | 692928570 | 8160 | 8160 | 8180 | 8160 | 161 |
| 561 | 20250516 | 101000 | 691614030 | 8180 | 8180 | 8180 | 8130 | 4054 |
| 562 | 20250516 | 100900 | 658532000 | 8190 | 8190 | 8190 | 8180 | 149 |
| 563 | 20250516 | 100800 | 657312760 | 8200 | 8200 | 8200 | 8200 | 9 |
| 564 | 20250516 | 100700 | 657238960 | 8200 | 8200 | 8200 | 8200 | 43 |
| 565 | 20250516 | 100600 | 656886360 | 8200 | 8170 | 8200 | 8160 | 3178 |
| 566 | 20250516 | 100500 | 630912420 | 8170 | 8180 | 8190 | 8160 | 4197 |
| 567 | 20250516 | 100400 | 596641410 | 8190 | 8180 | 8200 | 8180 | 310 |
| 568 | 20250516 | 100300 | 594103710 | 8170 | 8180 | 8180 | 8170 | 242 |
| 569 | 20250516 | 100200 | 592125570 | 8180 | 8190 | 8190 | 8180 | 391 |
| 570 | 20250516 | 100100 | 588925110 | 8200 | 8180 | 8200 | 8180 | 2775 |
| 571 | 20250516 | 100000 | 566216670 | 8180 | 8200 | 8200 | 8180 | 1005 |
| 572 | 20250516 | 095900 | 557995010 | 8190 | 8200 | 8200 | 8180 | 1253 |
| 573 | 20250516 | 095800 | 547736950 | 8200 | 8200 | 8200 | 8200 | 4 |
| 574 | 20250516 | 095700 | 547704150 | 8200 | 8200 | 8200 | 8190 | 1030 |
| 575 | 20250516 | 095600 | 539264930 | 8200 | 8230 | 8230 | 8190 | 2962 |
| 576 | 20250516 | 095500 | 514969530 | 8230 | 8240 | 8240 | 8230 | 36 |
| 577 | 20250516 | 095400 | 514673200 | 8230 | 8230 | 8230 | 8230 | 0 |
| 578 | 20250516 | 095300 | 514673200 | 8230 | 8230 | 8230 | 8230 | 100 |
| 579 | 20250516 | 095200 | 513850200 | 8230 | 8240 | 8240 | 8230 | 765 |
| 580 | 20250516 | 095100 | 507547940 | 8250 | 8250 | 8250 | 8250 | 124 |
| 581 | 20250516 | 095000 | 506524940 | 8250 | 8250 | 8250 | 8250 | 296 |
| 582 | 20250516 | 094900 | 504082940 | 8250 | 8250 | 8250 | 8250 | 1130 |
| 583 | 20250516 | 094800 | 494760440 | 8240 | 8260 | 8260 | 8240 | 3146 |
| 584 | 20250516 | 094700 | 468774680 | 8280 | 8250 | 8280 | 8250 | 601 |
| 585 | 20250516 | 094600 | 463815500 | 8280 | 8250 | 8280 | 8250 | 729 |
| 586 | 20250516 | 094500 | 457796940 | 8280 | 8290 | 8290 | 8250 | 492 |
| 587 | 20250516 | 094400 | 453737300 | 8290 | 8290 | 8290 | 8290 | 102 |
| 588 | 20250516 | 094300 | 452891720 | 8290 | 8280 | 8290 | 8280 | 500 |
| 589 | 20250516 | 094200 | 448750720 | 8250 | 8270 | 8280 | 8250 | 751 |
| 590 | 20250516 | 094100 | 442536150 | 8270 | 8250 | 8270 | 8250 | 384 |
| 591 | 20250516 | 094000 | 439360490 | 8250 | 8250 | 8250 | 8250 | 37 |
| 592 | 20250516 | 093900 | 439055240 | 8240 | 8250 | 8250 | 8240 | 1073 |
| 593 | 20250516 | 093800 | 430203660 | 8270 | 8250 | 8270 | 8250 | 4310 |
| 594 | 20250516 | 093700 | 394571320 | 8250 | 8250 | 8260 | 8240 | 1326 |
| 595 | 20250516 | 093600 | 383640000 | 8250 | 8260 | 8260 | 8250 | 1021 |
| 596 | 20250516 | 093500 | 375216530 | 8270 | 8280 | 8280 | 8270 | 131 |
| 597 | 20250516 | 093400 | 374131860 | 8250 | 8260 | 8260 | 8250 | 30 |
| 598 | 20250516 | 093300 | 373884350 | 8280 | 8270 | 8280 | 8270 | 43 |
| 599 | 20250516 | 093200 | 373528720 | 8270 | 8270 | 8270 | 8270 | 217 |
| 600 | 20250516 | 093100 | 371734130 | 8250 | 8250 | 8250 | 8250 | 33 |
| 601 | 20250516 | 093000 | 371461880 | 8240 | 8270 | 8270 | 8240 | 322 |
| 602 | 20250516 | 092900 | 368805520 | 8240 | 8270 | 8270 | 8240 | 919 |
| 603 | 20250516 | 092800 | 361211070 | 8270 | 8280 | 8280 | 8270 | 1579 |
| 604 | 20250516 | 092700 | 348138700 | 8280 | 8280 | 8280 | 8280 | 270 |
| 605 | 20250516 | 092600 | 345903100 | 8280 | 8280 | 8290 | 8280 | 951 |
| 606 | 20250516 | 092500 | 338019820 | 8280 | 8290 | 8290 | 8280 | 586 |
| 607 | 20250516 | 092400 | 333165860 | 8290 | 8270 | 8290 | 8270 | 352 |
| 608 | 20250516 | 092300 | 330249780 | 8290 | 8290 | 8290 | 8290 | 100 |
| 609 | 20250516 | 092200 | 329420780 | 8270 | 8290 | 8300 | 8270 | 312 |
| 610 | 20250516 | 092100 | 326835320 | 8290 | 8280 | 8290 | 8270 | 131 |
| 611 | 20250516 | 092000 | 325749820 | 8300 | 8290 | 8300 | 8290 | 297 |
| 612 | 20250516 | 091900 | 323287140 | 8300 | 8280 | 8300 | 8270 | 1822 |
| 613 | 20250516 | 091800 | 308192260 | 8270 | 8260 | 8270 | 8260 | 444 |
| 614 | 20250516 | 091700 | 304522280 | 8260 | 8250 | 8260 | 8250 | 362 |
| 615 | 20250516 | 091600 | 301532460 | 8240 | 8250 | 8250 | 8240 | 710 |
| 616 | 20250516 | 091500 | 295675960 | 8250 | 8260 | 8260 | 8190 | 5322 |
| 617 | 20250516 | 091400 | 251879840 | 8270 | 8280 | 8280 | 8270 | 754 |
| 618 | 20250516 | 091300 | 245643070 | 8280 | 8260 | 8280 | 8260 | 482 |
| 619 | 20250516 | 091200 | 241655110 | 8260 | 8280 | 8280 | 8260 | 893 |
| 620 | 20250516 | 091100 | 234273320 | 8280 | 8290 | 8290 | 8270 | 859 |
| 621 | 20250516 | 091000 | 227160250 | 8290 | 8280 | 8290 | 8280 | 1048 |
| 622 | 20250516 | 090900 | 218478810 | 8290 | 8290 | 8290 | 8280 | 2260 |
| 623 | 20250516 | 090800 | 199751520 | 8300 | 8320 | 8320 | 8290 | 5778 |
| 624 | 20250516 | 090700 | 151722820 | 8320 | 8310 | 8320 | 8310 | 538 |
| 625 | 20250516 | 090600 | 147251110 | 8320 | 8310 | 8320 | 8310 | 1142 |
| 626 | 20250516 | 090500 | 137760590 | 8300 | 8310 | 8310 | 8290 | 3344 |
| 627 | 20250516 | 090400 | 109994970 | 8310 | 8290 | 8310 | 8290 | 1865 |
| 628 | 20250516 | 090300 | 94517270 | 8290 | 8280 | 8290 | 8280 | 577 |
| 629 | 20250516 | 090200 | 89736130 | 8280 | 8270 | 8280 | 8260 | 2661 |
| 630 | 20250516 | 090100 | 67710650 | 8270 | 8280 | 8290 | 8260 | 2827 |
| 631 | 20250516 | 090000 | 44356140 | 8280 | 8300 | 8300 | 8270 | 5354 |