30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250508 | 191300 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 2107 |
| 3 | 20250508 | 191200 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 4 | 20250508 | 191100 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 5 | 20250508 | 191000 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 6 | 20250508 | 190900 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 7 | 20250508 | 190800 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 8 | 20250508 | 190700 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 9 | 20250508 | 190600 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 10 | 20250508 | 190500 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 11 | 20250508 | 190400 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 12 | 20250508 | 190300 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 13 | 20250508 | 190200 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 14 | 20250508 | 190100 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 15 | 20250508 | 190000 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 16 | 20250508 | 185900 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 17 | 20250508 | 185800 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 18 | 20250508 | 185700 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 19 | 20250508 | 185600 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 20 | 20250508 | 185500 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 21 | 20250508 | 185400 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 22 | 20250508 | 185300 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 23 | 20250508 | 185200 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 24 | 20250508 | 185100 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 25 | 20250508 | 185000 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 26 | 20250508 | 184900 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 27 | 20250508 | 184800 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 28 | 20250508 | 184700 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 29 | 20250508 | 184600 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 30 | 20250508 | 184500 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 31 | 20250508 | 184400 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 32 | 20250508 | 184300 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 2107 |
| 33 | 20250508 | 184200 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 34 | 20250508 | 184100 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 35 | 20250508 | 184000 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 36 | 20250508 | 183900 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 37 | 20250508 | 183800 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 38 | 20250508 | 183700 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 39 | 20250508 | 183600 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 40 | 20250508 | 183500 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 41 | 20250508 | 183400 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 42 | 20250508 | 183300 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 43 | 20250508 | 183200 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 44 | 20250508 | 183100 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 45 | 20250508 | 183000 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 46 | 20250508 | 182900 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 47 | 20250508 | 182800 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 48 | 20250508 | 182700 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 49 | 20250508 | 182600 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 50 | 20250508 | 182500 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 51 | 20250508 | 182400 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 52 | 20250508 | 182300 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 53 | 20250508 | 182200 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 54 | 20250508 | 182100 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 55 | 20250508 | 182000 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 56 | 20250508 | 181900 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 57 | 20250508 | 181800 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 58 | 20250508 | 181700 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 59 | 20250508 | 181600 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 60 | 20250508 | 181500 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 61 | 20250508 | 181400 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 62 | 20250508 | 181300 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 2107 |
| 63 | 20250508 | 181200 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 64 | 20250508 | 181100 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 65 | 20250508 | 181000 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 66 | 20250508 | 180900 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 67 | 20250508 | 180800 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 68 | 20250508 | 180700 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 69 | 20250508 | 180600 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 70 | 20250508 | 180500 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 71 | 20250508 | 180400 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 72 | 20250508 | 180300 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 73 | 20250508 | 180200 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 74 | 20250508 | 180100 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 75 | 20250508 | 180000 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 76 | 20250508 | 175900 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 77 | 20250508 | 175800 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 78 | 20250508 | 175700 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 79 | 20250508 | 175600 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 80 | 20250508 | 175500 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 81 | 20250508 | 175400 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 82 | 20250508 | 175300 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 83 | 20250508 | 175200 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 84 | 20250508 | 175100 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 85 | 20250508 | 175000 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 86 | 20250508 | 174900 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 87 | 20250508 | 174800 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 88 | 20250508 | 174700 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 89 | 20250508 | 174600 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 90 | 20250508 | 174500 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 91 | 20250508 | 174400 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 92 | 20250508 | 174300 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 2107 |
| 93 | 20250508 | 174200 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 94 | 20250508 | 174100 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 95 | 20250508 | 174000 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 96 | 20250508 | 173900 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 97 | 20250508 | 173800 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 98 | 20250508 | 173700 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 99 | 20250508 | 173600 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 100 | 20250508 | 173500 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 101 | 20250508 | 173400 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 102 | 20250508 | 173300 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 103 | 20250508 | 173200 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 104 | 20250508 | 173100 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 105 | 20250508 | 173000 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 106 | 20250508 | 172900 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 107 | 20250508 | 172800 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 108 | 20250508 | 172700 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 109 | 20250508 | 172600 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 110 | 20250508 | 172500 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 111 | 20250508 | 172400 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 112 | 20250508 | 172300 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 113 | 20250508 | 172200 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 114 | 20250508 | 172100 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 115 | 20250508 | 172000 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 116 | 20250508 | 171900 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 117 | 20250508 | 171800 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 118 | 20250508 | 171700 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 119 | 20250508 | 171600 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 120 | 20250508 | 171500 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 121 | 20250508 | 171400 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 122 | 20250508 | 171300 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 2107 |
| 123 | 20250508 | 171200 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 124 | 20250508 | 171100 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 125 | 20250508 | 171000 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 126 | 20250508 | 170900 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 127 | 20250508 | 170800 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 128 | 20250508 | 170700 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 129 | 20250508 | 170600 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 130 | 20250508 | 170500 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 131 | 20250508 | 170400 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 132 | 20250508 | 170300 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 133 | 20250508 | 170200 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 134 | 20250508 | 170100 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 135 | 20250508 | 170000 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 136 | 20250508 | 165900 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 137 | 20250508 | 165800 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 138 | 20250508 | 165700 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 139 | 20250508 | 165600 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 140 | 20250508 | 165500 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 141 | 20250508 | 165400 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 142 | 20250508 | 165300 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 143 | 20250508 | 165200 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 144 | 20250508 | 165100 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 145 | 20250508 | 165000 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 146 | 20250508 | 164900 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 147 | 20250508 | 164800 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 148 | 20250508 | 164700 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 149 | 20250508 | 164600 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 150 | 20250508 | 164500 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 151 | 20250508 | 164400 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 152 | 20250508 | 164300 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 2107 |
| 153 | 20250508 | 164200 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 154 | 20250508 | 164100 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 155 | 20250508 | 164000 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 156 | 20250508 | 163900 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 157 | 20250508 | 163800 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 158 | 20250508 | 163700 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 159 | 20250508 | 163600 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 160 | 20250508 | 163500 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 161 | 20250508 | 163400 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 162 | 20250508 | 163300 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 163 | 20250508 | 163200 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 164 | 20250508 | 163100 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 165 | 20250508 | 163000 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 166 | 20250508 | 162900 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 167 | 20250508 | 162800 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 168 | 20250508 | 162700 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 169 | 20250508 | 162600 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 170 | 20250508 | 162500 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 171 | 20250508 | 162400 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 172 | 20250508 | 162300 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 173 | 20250508 | 162200 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 174 | 20250508 | 162100 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 175 | 20250508 | 162000 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 176 | 20250508 | 161900 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 177 | 20250508 | 161800 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 178 | 20250508 | 161700 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 179 | 20250508 | 161600 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 180 | 20250508 | 161500 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 181 | 20250508 | 161400 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 182 | 20250508 | 161300 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 2107 |
| 183 | 20250508 | 161200 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 184 | 20250508 | 161100 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 185 | 20250508 | 161000 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 186 | 20250508 | 160900 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 187 | 20250508 | 160800 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 188 | 20250508 | 160700 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 189 | 20250508 | 160600 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 190 | 20250508 | 160500 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 191 | 20250508 | 160400 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 192 | 20250508 | 160300 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 193 | 20250508 | 160200 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 194 | 20250508 | 160100 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 195 | 20250508 | 160000 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 196 | 20250508 | 155900 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 197 | 20250508 | 155800 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 198 | 20250508 | 155700 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 199 | 20250508 | 155600 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 200 | 20250508 | 155500 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 201 | 20250508 | 155400 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 202 | 20250508 | 155300 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 203 | 20250508 | 155200 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 204 | 20250508 | 155100 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 205 | 20250508 | 155000 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 206 | 20250508 | 154900 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 207 | 20250508 | 154800 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 208 | 20250508 | 154700 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 209 | 20250508 | 154600 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 210 | 20250508 | 154500 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 211 | 20250508 | 154400 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 212 | 20250508 | 154300 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 2107 |
| 213 | 20250508 | 154200 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 214 | 20250508 | 154100 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 215 | 20250508 | 154000 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 216 | 20250508 | 153900 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 217 | 20250508 | 153800 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 218 | 20250508 | 153700 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 219 | 20250508 | 153600 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 220 | 20250508 | 153500 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 221 | 20250508 | 153400 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 222 | 20250508 | 153300 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 223 | 20250508 | 153200 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 224 | 20250508 | 153100 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 0 |
| 225 | 20250508 | 153000 | 1346895355 | 7510 | 7510 | 7510 | 7510 | 2107 |
| 226 | 20250508 | 152900 | 1331071785 | 7510 | 7510 | 7510 | 7510 | 0 |
| 227 | 20250508 | 152800 | 1331071785 | 7510 | 7510 | 7510 | 7510 | 0 |
| 228 | 20250508 | 152700 | 1331071785 | 7510 | 7510 | 7510 | 7510 | 0 |
| 229 | 20250508 | 152600 | 1331071785 | 7510 | 7510 | 7510 | 7510 | 0 |
| 230 | 20250508 | 152500 | 1331071785 | 7510 | 7510 | 7510 | 7510 | 0 |
| 231 | 20250508 | 152400 | 1331071785 | 7510 | 7510 | 7510 | 7510 | 0 |
| 232 | 20250508 | 152300 | 1331071785 | 7510 | 7510 | 7510 | 7510 | 0 |
| 233 | 20250508 | 152200 | 1331071785 | 7510 | 7510 | 7510 | 7510 | 0 |
| 234 | 20250508 | 152100 | 1331071785 | 7510 | 7510 | 7510 | 7510 | 0 |
| 235 | 20250508 | 152000 | 1331071785 | 7510 | 7510 | 7510 | 7510 | 0 |
| 236 | 20250508 | 151900 | 1331071785 | 7510 | 7480 | 7510 | 7480 | 400 |
| 237 | 20250508 | 151800 | 1328074695 | 7480 | 7490 | 7490 | 7450 | 220 |
| 238 | 20250508 | 151700 | 1326435145 | 7490 | 7450 | 7490 | 7450 | 174 |
| 239 | 20250508 | 151600 | 1325137235 | 7490 | 7490 | 7490 | 7450 | 146 |
| 240 | 20250508 | 151500 | 1324049225 | 7490 | 7490 | 7490 | 7460 | 51 |
| 241 | 20250508 | 151400 | 1323668045 | 7490 | 7480 | 7490 | 7450 | 397 |
| 242 | 20250508 | 151300 | 1320709305 | 7460 | 7490 | 7490 | 7460 | 603 |
| 243 | 20250508 | 151200 | 1316210505 | 7490 | 7480 | 7490 | 7480 | 59 |
| 244 | 20250508 | 151100 | 1315768955 | 7490 | 7490 | 7490 | 7490 | 0 |
| 245 | 20250508 | 151000 | 1315768955 | 7490 | 7480 | 7490 | 7460 | 471 |
| 246 | 20250508 | 150900 | 1312250535 | 7500 | 7480 | 7500 | 7480 | 7 |
| 247 | 20250508 | 150800 | 1312198085 | 7500 | 7490 | 7500 | 7490 | 193 |
| 248 | 20250508 | 150700 | 1310752255 | 7500 | 7500 | 7500 | 7480 | 41 |
| 249 | 20250508 | 150600 | 1310445375 | 7500 | 7480 | 7500 | 7480 | 115 |
| 250 | 20250508 | 150500 | 1309585095 | 7500 | 7500 | 7500 | 7500 | 8 |
| 251 | 20250508 | 150400 | 1309525095 | 7500 | 7500 | 7500 | 7500 | 24 |
| 252 | 20250508 | 150300 | 1309345095 | 7500 | 7510 | 7510 | 7480 | 16 |
| 253 | 20250508 | 150200 | 1309225295 | 7510 | 7500 | 7510 | 7500 | 29 |
| 254 | 20250508 | 150100 | 1309007685 | 7510 | 7490 | 7510 | 7480 | 448 |
| 255 | 20250508 | 150000 | 1305653125 | 7510 | 7500 | 7510 | 7500 | 38 |
| 256 | 20250508 | 145900 | 1305368065 | 7500 | 7500 | 7510 | 7480 | 101 |
| 257 | 20250508 | 145800 | 1304611195 | 7510 | 7500 | 7520 | 7500 | 8 |
| 258 | 20250508 | 145700 | 1304551115 | 7480 | 7480 | 7480 | 7480 | 50 |
| 259 | 20250508 | 145600 | 1304177115 | 7480 | 7480 | 7480 | 7480 | 20 |
| 260 | 20250508 | 145500 | 1304027515 | 7520 | 7500 | 7520 | 7500 | 123 |
| 261 | 20250508 | 145400 | 1303103775 | 7510 | 7500 | 7510 | 7480 | 76 |
| 262 | 20250508 | 145300 | 1302535135 | 7510 | 7500 | 7510 | 7500 | 225 |
| 263 | 20250508 | 145200 | 1300847595 | 7510 | 7500 | 7510 | 7500 | 26 |
| 264 | 20250508 | 145100 | 1300652485 | 7510 | 7500 | 7510 | 7490 | 39 |
| 265 | 20250508 | 145000 | 1300359885 | 7500 | 7500 | 7510 | 7490 | 105 |
| 266 | 20250508 | 144900 | 1299572385 | 7500 | 7490 | 7510 | 7480 | 391 |
| 267 | 20250508 | 144800 | 1296645565 | 7510 | 7510 | 7510 | 7510 | 19 |
| 268 | 20250508 | 144700 | 1296502875 | 7510 | 7510 | 7510 | 7510 | 0 |
| 269 | 20250508 | 144600 | 1296502875 | 7510 | 7510 | 7510 | 7510 | 1 |
| 270 | 20250508 | 144500 | 1296495365 | 7510 | 7530 | 7530 | 7490 | 718 |
| 271 | 20250508 | 144400 | 1291111425 | 7530 | 7510 | 7530 | 7510 | 53 |
| 272 | 20250508 | 144300 | 1290713325 | 7540 | 7530 | 7540 | 7530 | 62 |
| 273 | 20250508 | 144200 | 1290246445 | 7530 | 7530 | 7530 | 7530 | 0 |
| 274 | 20250508 | 144100 | 1290246445 | 7530 | 7530 | 7530 | 7500 | 202 |
| 275 | 20250508 | 144000 | 1288731385 | 7540 | 7530 | 7540 | 7530 | 20 |
| 276 | 20250508 | 143900 | 1288580705 | 7530 | 7530 | 7530 | 7530 | 83 |
| 277 | 20250508 | 143800 | 1287955715 | 7520 | 7520 | 7520 | 7520 | 11 |
| 278 | 20250508 | 143700 | 1287872995 | 7540 | 7530 | 7540 | 7530 | 2 |
| 279 | 20250508 | 143600 | 1287857925 | 7540 | 7540 | 7540 | 7540 | 0 |
| 280 | 20250508 | 143500 | 1287857925 | 7540 | 7540 | 7550 | 7520 | 226 |
| 281 | 20250508 | 143400 | 1286157035 | 7530 | 7530 | 7570 | 7510 | 40 |
| 282 | 20250508 | 143300 | 1285855935 | 7570 | 7530 | 7570 | 7530 | 3136 |
| 283 | 20250508 | 143200 | 1262241595 | 7530 | 7530 | 7530 | 7530 | 0 |
| 284 | 20250508 | 143100 | 1262241595 | 7530 | 7530 | 7530 | 7530 | 0 |
| 285 | 20250508 | 143000 | 1262241595 | 7530 | 7530 | 7530 | 7530 | 0 |
| 286 | 20250508 | 142900 | 1262241595 | 7530 | 7530 | 7530 | 7530 | 1 |
| 287 | 20250508 | 142800 | 1262234065 | 7500 | 7500 | 7500 | 7500 | 107 |
| 288 | 20250508 | 142700 | 1261431565 | 7530 | 7510 | 7530 | 7510 | 173 |
| 289 | 20250508 | 142600 | 1260132205 | 7530 | 7530 | 7530 | 7530 | 0 |
| 290 | 20250508 | 142500 | 1260132205 | 7530 | 7510 | 7530 | 7510 | 235 |
| 291 | 20250508 | 142400 | 1258367315 | 7510 | 7510 | 7510 | 7510 | 2 |
| 292 | 20250508 | 142300 | 1258352295 | 7500 | 7500 | 7510 | 7490 | 43 |
| 293 | 20250508 | 142200 | 1258029785 | 7510 | 7500 | 7510 | 7500 | 6 |
| 294 | 20250508 | 142100 | 1257984765 | 7510 | 7490 | 7510 | 7490 | 141 |
| 295 | 20250508 | 142000 | 1256928625 | 7500 | 7490 | 7500 | 7490 | 329 |
| 296 | 20250508 | 141900 | 1254461395 | 7500 | 7500 | 7500 | 7490 | 141 |
| 297 | 20250508 | 141800 | 1253404205 | 7490 | 7470 | 7500 | 7470 | 67 |
| 298 | 20250508 | 141700 | 1252903575 | 7500 | 7500 | 7500 | 7500 | 0 |
| 299 | 20250508 | 141600 | 1252903575 | 7500 | 7490 | 7500 | 7490 | 5 |
| 300 | 20250508 | 141500 | 1252866085 | 7500 | 7500 | 7500 | 7500 | 0 |
| 301 | 20250508 | 141400 | 1252866085 | 7500 | 7470 | 7500 | 7470 | 66 |
| 302 | 20250508 | 141300 | 1252372915 | 7470 | 7480 | 7480 | 7470 | 26 |
| 303 | 20250508 | 141200 | 1252178685 | 7490 | 7490 | 7490 | 7480 | 5 |
| 304 | 20250508 | 141100 | 1252141245 | 7490 | 7470 | 7490 | 7470 | 13 |
| 305 | 20250508 | 141000 | 1252044045 | 7470 | 7470 | 7470 | 7470 | 116 |
| 306 | 20250508 | 140900 | 1251177525 | 7480 | 7480 | 7480 | 7480 | 20 |
| 307 | 20250508 | 140800 | 1251027925 | 7480 | 7450 | 7480 | 7450 | 733 |
| 308 | 20250508 | 140700 | 1245566765 | 7450 | 7450 | 7450 | 7450 | 17 |
| 309 | 20250508 | 140600 | 1245440115 | 7450 | 7450 | 7450 | 7440 | 693 |
| 310 | 20250508 | 140500 | 1240284165 | 7450 | 7440 | 7450 | 7440 | 477 |
| 311 | 20250508 | 140400 | 1236735275 | 7450 | 7450 | 7450 | 7450 | 135 |
| 312 | 20250508 | 140300 | 1235729525 | 7460 | 7460 | 7460 | 7460 | 138 |
| 313 | 20250508 | 140200 | 1234700045 | 7460 | 7460 | 7460 | 7460 | 2 |
| 314 | 20250508 | 140100 | 1234685125 | 7460 | 7460 | 7460 | 7460 | 100 |
| 315 | 20250508 | 140000 | 1233939125 | 7460 | 7470 | 7470 | 7460 | 202 |
| 316 | 20250508 | 135900 | 1232432185 | 7470 | 7450 | 7470 | 7450 | 201 |
| 317 | 20250508 | 135800 | 1230931095 | 7440 | 7450 | 7450 | 7440 | 237 |
| 318 | 20250508 | 135700 | 1229166815 | 7430 | 7430 | 7430 | 7430 | 0 |
| 319 | 20250508 | 135600 | 1229166815 | 7430 | 7430 | 7430 | 7430 | 40 |
| 320 | 20250508 | 135500 | 1228869615 | 7430 | 7430 | 7430 | 7430 | 300 |
| 321 | 20250508 | 135400 | 1226640615 | 7450 | 7450 | 7450 | 7450 | 0 |
| 322 | 20250508 | 135300 | 1226640615 | 7450 | 7450 | 7450 | 7440 | 224 |
| 323 | 20250508 | 135200 | 1224973375 | 7450 | 7450 | 7450 | 7450 | 1 |
| 324 | 20250508 | 135100 | 1224965925 | 7430 | 7440 | 7440 | 7430 | 20 |
| 325 | 20250508 | 135000 | 1224817175 | 7470 | 7470 | 7470 | 7470 | 3 |
| 326 | 20250508 | 134900 | 1224794765 | 7440 | 7450 | 7450 | 7440 | 5102 |
| 327 | 20250508 | 134800 | 1186824155 | 7480 | 7480 | 7480 | 7480 | 1 |
| 328 | 20250508 | 134700 | 1186816675 | 7450 | 7480 | 7480 | 7450 | 39 |
| 329 | 20250508 | 134600 | 1186525825 | 7490 | 7490 | 7490 | 7490 | 0 |
| 330 | 20250508 | 134500 | 1186525825 | 7490 | 7460 | 7490 | 7460 | 70 |
| 331 | 20250508 | 134400 | 1186001615 | 7490 | 7490 | 7490 | 7490 | 1 |
| 332 | 20250508 | 134300 | 1185994125 | 7460 | 7460 | 7460 | 7460 | 0 |
| 333 | 20250508 | 134200 | 1185994125 | 7460 | 7460 | 7460 | 7460 | 162 |
| 334 | 20250508 | 134100 | 1184785605 | 7500 | 7500 | 7500 | 7500 | 0 |
| 335 | 20250508 | 134000 | 1184785605 | 7500 | 7500 | 7500 | 7500 | 24 |
| 336 | 20250508 | 133900 | 1184605605 | 7500 | 7500 | 7500 | 7500 | 3 |
| 337 | 20250508 | 133800 | 1184583105 | 7460 | 7460 | 7460 | 7460 | 21 |
| 338 | 20250508 | 133700 | 1184426445 | 7460 | 7470 | 7470 | 7460 | 28 |
| 339 | 20250508 | 133600 | 1184217535 | 7450 | 7450 | 7450 | 7450 | 0 |
| 340 | 20250508 | 133500 | 1184217535 | 7450 | 7500 | 7500 | 7450 | 718 |
| 341 | 20250508 | 133400 | 1178864165 | 7480 | 7480 | 7480 | 7480 | 69 |
| 342 | 20250508 | 133300 | 1178348045 | 7510 | 7510 | 7510 | 7510 | 1 |
| 343 | 20250508 | 133200 | 1178340535 | 7510 | 7510 | 7510 | 7510 | 0 |
| 344 | 20250508 | 133100 | 1178340535 | 7510 | 7510 | 7510 | 7510 | 102 |
| 345 | 20250508 | 133000 | 1177574515 | 7510 | 7510 | 7510 | 7510 | 30 |
| 346 | 20250508 | 132900 | 1177349215 | 7510 | 7510 | 7510 | 7510 | 0 |
| 347 | 20250508 | 132800 | 1177349215 | 7510 | 7510 | 7510 | 7510 | 0 |
| 348 | 20250508 | 132700 | 1177349215 | 7510 | 7510 | 7510 | 7510 | 1083 |
| 349 | 20250508 | 132600 | 1169215885 | 7500 | 7500 | 7500 | 7500 | 619 |
| 350 | 20250508 | 132500 | 1164573385 | 7510 | 7510 | 7510 | 7510 | 2 |
| 351 | 20250508 | 132400 | 1164558365 | 7500 | 7500 | 7500 | 7500 | 300 |
| 352 | 20250508 | 132300 | 1162308365 | 7490 | 7490 | 7490 | 7490 | 200 |
| 353 | 20250508 | 132200 | 1160810365 | 7490 | 7470 | 7490 | 7470 | 27 |
| 354 | 20250508 | 132100 | 1160608635 | 7470 | 7470 | 7470 | 7470 | 55 |
| 355 | 20250508 | 132000 | 1160197785 | 7470 | 7470 | 7470 | 7470 | 0 |
| 356 | 20250508 | 131900 | 1160197785 | 7470 | 7470 | 7470 | 7470 | 14 |
| 357 | 20250508 | 131800 | 1160093205 | 7470 | 7440 | 7470 | 7440 | 311 |
| 358 | 20250508 | 131700 | 1157779335 | 7470 | 7460 | 7470 | 7440 | 970 |
| 359 | 20250508 | 131600 | 1150560635 | 7460 | 7460 | 7470 | 7460 | 936 |
| 360 | 20250508 | 131500 | 1143578055 | 7460 | 7470 | 7470 | 7460 | 983 |
| 361 | 20250508 | 131400 | 1136242875 | 7470 | 7470 | 7470 | 7470 | 0 |
| 362 | 20250508 | 131300 | 1136242875 | 7470 | 7470 | 7470 | 7470 | 500 |
| 363 | 20250508 | 131200 | 1132507875 | 7470 | 7470 | 7470 | 7470 | 30 |
| 364 | 20250508 | 131100 | 1132283775 | 7470 | 7460 | 7470 | 7460 | 167 |
| 365 | 20250508 | 131000 | 1131037935 | 7490 | 7480 | 7490 | 7480 | 12 |
| 366 | 20250508 | 130900 | 1130948105 | 7480 | 7480 | 7480 | 7480 | 0 |
| 367 | 20250508 | 130800 | 1130948105 | 7480 | 7480 | 7480 | 7480 | 2 |
| 368 | 20250508 | 130700 | 1130933145 | 7460 | 7460 | 7460 | 7460 | 50 |
| 369 | 20250508 | 130600 | 1130560145 | 7460 | 7460 | 7460 | 7460 | 34 |
| 370 | 20250508 | 130500 | 1130306505 | 7450 | 7450 | 7450 | 7450 | 1 |
| 371 | 20250508 | 130400 | 1130299055 | 7450 | 7450 | 7450 | 7450 | 0 |
| 372 | 20250508 | 130300 | 1130299055 | 7450 | 7450 | 7450 | 7440 | 57 |
| 373 | 20250508 | 130200 | 1129874455 | 7450 | 7450 | 7450 | 7450 | 0 |
| 374 | 20250508 | 130100 | 1129874455 | 7450 | 7450 | 7450 | 7450 | 0 |
| 375 | 20250508 | 130000 | 1129874455 | 7450 | 7450 | 7450 | 7450 | 40 |
| 376 | 20250508 | 125900 | 1129576455 | 7450 | 7450 | 7450 | 7450 | 108 |
| 377 | 20250508 | 125800 | 1128771855 | 7450 | 7450 | 7450 | 7450 | 0 |
| 378 | 20250508 | 125700 | 1128771855 | 7450 | 7450 | 7450 | 7450 | 5 |
| 379 | 20250508 | 125600 | 1128734605 | 7450 | 7450 | 7450 | 7450 | 0 |
| 380 | 20250508 | 125500 | 1128734605 | 7450 | 7430 | 7450 | 7420 | 97 |
| 381 | 20250508 | 125400 | 1128013905 | 7450 | 7450 | 7450 | 7450 | 2 |
| 382 | 20250508 | 125300 | 1127999005 | 7440 | 7440 | 7440 | 7440 | 5 |
| 383 | 20250508 | 125200 | 1127961805 | 7450 | 7450 | 7450 | 7450 | 0 |
| 384 | 20250508 | 125100 | 1127961805 | 7450 | 7450 | 7450 | 7450 | 0 |
| 385 | 20250508 | 125000 | 1127961805 | 7450 | 7450 | 7450 | 7450 | 0 |
| 386 | 20250508 | 124900 | 1127961805 | 7450 | 7450 | 7450 | 7450 | 0 |
| 387 | 20250508 | 124800 | 1127961805 | 7450 | 7450 | 7450 | 7450 | 1 |
| 388 | 20250508 | 124700 | 1127954355 | 7420 | 7420 | 7420 | 7420 | 0 |
| 389 | 20250508 | 124600 | 1127954355 | 7420 | 7420 | 7420 | 7420 | 0 |
| 390 | 20250508 | 124500 | 1127954355 | 7420 | 7420 | 7420 | 7420 | 300 |
| 391 | 20250508 | 124400 | 1125728355 | 7420 | 7420 | 7420 | 7420 | 531 |
| 392 | 20250508 | 124300 | 1121788335 | 7420 | 7420 | 7420 | 7410 | 303 |
| 393 | 20250508 | 124200 | 1119542085 | 7410 | 7440 | 7440 | 7410 | 1639 |
| 394 | 20250508 | 124100 | 1107376035 | 7450 | 7450 | 7450 | 7450 | 100 |
| 395 | 20250508 | 124000 | 1106631035 | 7450 | 7450 | 7450 | 7450 | 20 |
| 396 | 20250508 | 123900 | 1106482035 | 7450 | 7450 | 7450 | 7450 | 0 |
| 397 | 20250508 | 123800 | 1106482035 | 7450 | 7450 | 7450 | 7450 | 0 |
| 398 | 20250508 | 123700 | 1106482035 | 7450 | 7450 | 7450 | 7450 | 15 |
| 399 | 20250508 | 123600 | 1106370285 | 7440 | 7450 | 7450 | 7440 | 52 |
| 400 | 20250508 | 123500 | 1105983395 | 7450 | 7450 | 7450 | 7450 | 240 |
| 401 | 20250508 | 123400 | 1104195395 | 7450 | 7460 | 7460 | 7450 | 4 |
| 402 | 20250508 | 123300 | 1104165585 | 7450 | 7450 | 7490 | 7450 | 31 |
| 403 | 20250508 | 123200 | 1103934275 | 7450 | 7440 | 7450 | 7440 | 902 |
| 404 | 20250508 | 123100 | 1097220715 | 7440 | 7440 | 7460 | 7410 | 5712 |
| 405 | 20250508 | 123000 | 1054808465 | 7440 | 7450 | 7450 | 7440 | 350 |
| 406 | 20250508 | 122900 | 1052203465 | 7450 | 7440 | 7450 | 7440 | 140 |
| 407 | 20250508 | 122800 | 1051160865 | 7440 | 7440 | 7440 | 7440 | 327 |
| 408 | 20250508 | 122700 | 1048727985 | 7440 | 7440 | 7440 | 7440 | 26 |
| 409 | 20250508 | 122600 | 1048534545 | 7430 | 7430 | 7430 | 7430 | 0 |
| 410 | 20250508 | 122500 | 1048534545 | 7430 | 7450 | 7450 | 7430 | 720 |
| 411 | 20250508 | 122400 | 1043173345 | 7445 | 7445 | 7445 | 7445 | 98 |
| 412 | 20250508 | 122300 | 1042443735 | 7430 | 7450 | 7450 | 7430 | 2122 |
| 413 | 20250508 | 122200 | 1026649235 | 7450 | 7460 | 7460 | 7450 | 1738 |
| 414 | 20250508 | 122100 | 1013685755 | 7470 | 7470 | 7470 | 7470 | 0 |
| 415 | 20250508 | 122000 | 1013685755 | 7470 | 7470 | 7470 | 7470 | 52 |
| 416 | 20250508 | 121900 | 1013297315 | 7470 | 7470 | 7470 | 7470 | 0 |
| 417 | 20250508 | 121800 | 1013297315 | 7470 | 7470 | 7470 | 7470 | 0 |
| 418 | 20250508 | 121700 | 1013297315 | 7470 | 7470 | 7470 | 7470 | 72 |
| 419 | 20250508 | 121600 | 1012759475 | 7470 | 7470 | 7470 | 7470 | 0 |
| 420 | 20250508 | 121500 | 1012759475 | 7470 | 7460 | 7470 | 7460 | 503 |
| 421 | 20250508 | 121400 | 1009006065 | 7475 | 7475 | 7475 | 7475 | 1 |
| 422 | 20250508 | 121300 | 1008998590 | 7470 | 7470 | 7470 | 7470 | 1 |
| 423 | 20250508 | 121200 | 1008991120 | 7470 | 7470 | 7470 | 7470 | 0 |
| 424 | 20250508 | 121100 | 1008991120 | 7470 | 7470 | 7470 | 7470 | 0 |
| 425 | 20250508 | 121000 | 1008991120 | 7470 | 7470 | 7470 | 7470 | 59 |
| 426 | 20250508 | 120900 | 1008550390 | 7500 | 7490 | 7500 | 7490 | 100 |
| 427 | 20250508 | 120800 | 1007800730 | 7470 | 7470 | 7470 | 7470 | 200 |
| 428 | 20250508 | 120700 | 1006306730 | 7470 | 7470 | 7470 | 7470 | 305 |
| 429 | 20250508 | 120600 | 1004028380 | 7460 | 7460 | 7460 | 7460 | 0 |
| 430 | 20250508 | 120500 | 1004028380 | 7460 | 7460 | 7460 | 7460 | 100 |
| 431 | 20250508 | 120400 | 1003282380 | 7460 | 7460 | 7460 | 7460 | 0 |
| 432 | 20250508 | 120300 | 1003282380 | 7460 | 7460 | 7460 | 7460 | 0 |
| 433 | 20250508 | 120200 | 1003282380 | 7460 | 7460 | 7460 | 7460 | 0 |
| 434 | 20250508 | 120100 | 1003282380 | 7460 | 7460 | 7460 | 7460 | 0 |
| 435 | 20250508 | 120000 | 1003282380 | 7460 | 7460 | 7460 | 7460 | 0 |
| 436 | 20250508 | 115900 | 1003282380 | 7460 | 7460 | 7460 | 7460 | 0 |
| 437 | 20250508 | 115800 | 1003282380 | 7460 | 7500 | 7500 | 7460 | 1368 |
| 438 | 20250508 | 115700 | 993062380 | 7490 | 7490 | 7520 | 7490 | 58 |
| 439 | 20250508 | 115600 | 992627370 | 7510 | 7490 | 7510 | 7490 | 125 |
| 440 | 20250508 | 115500 | 991690040 | 7470 | 7470 | 7530 | 7470 | 124 |
| 441 | 20250508 | 115400 | 990760320 | 7460 | 7460 | 7460 | 7460 | 0 |
| 442 | 20250508 | 115300 | 990760320 | 7460 | 7460 | 7460 | 7460 | 0 |
| 443 | 20250508 | 115200 | 990760320 | 7460 | 7460 | 7460 | 7460 | 100 |
| 444 | 20250508 | 115100 | 990014320 | 7460 | 7460 | 7460 | 7460 | 0 |
| 445 | 20250508 | 115000 | 990014320 | 7460 | 7460 | 7460 | 7460 | 39 |
| 446 | 20250508 | 114900 | 989723380 | 7470 | 7470 | 7470 | 7470 | 26 |
| 447 | 20250508 | 114800 | 989529160 | 7470 | 7480 | 7480 | 7470 | 483 |
| 448 | 20250508 | 114700 | 985919720 | 7500 | 7500 | 7500 | 7500 | 0 |
| 449 | 20250508 | 114600 | 985919720 | 7500 | 7500 | 7500 | 7500 | 94 |
| 450 | 20250508 | 114500 | 985214720 | 7500 | 7500 | 7500 | 7500 | 21 |
| 451 | 20250508 | 114400 | 985057220 | 7500 | 7500 | 7500 | 7500 | 30 |
| 452 | 20250508 | 114300 | 984832220 | 7500 | 7500 | 7500 | 7500 | 21 |
| 453 | 20250508 | 114200 | 984674720 | 7500 | 7500 | 7500 | 7500 | 3 |
| 454 | 20250508 | 114100 | 984652220 | 7480 | 7480 | 7480 | 7480 | 1 |
| 455 | 20250508 | 114000 | 984644740 | 7480 | 7480 | 7480 | 7480 | 2 |
| 456 | 20250508 | 113900 | 984629780 | 7480 | 7480 | 7480 | 7480 | 140 |
| 457 | 20250508 | 113800 | 983582580 | 7480 | 7480 | 7480 | 7480 | 200 |
| 458 | 20250508 | 113700 | 982086580 | 7500 | 7500 | 7500 | 7500 | 5 |
| 459 | 20250508 | 113600 | 982049080 | 7480 | 7480 | 7480 | 7480 | 100 |
| 460 | 20250508 | 113500 | 981301080 | 7480 | 7480 | 7480 | 7480 | 0 |
| 461 | 20250508 | 113400 | 981301080 | 7480 | 7480 | 7480 | 7470 | 81 |
| 462 | 20250508 | 113300 | 980695210 | 7480 | 7490 | 7490 | 7480 | 36 |
| 463 | 20250508 | 113200 | 980425730 | 7500 | 7490 | 7500 | 7490 | 7 |
| 464 | 20250508 | 113100 | 980373240 | 7500 | 7500 | 7500 | 7500 | 0 |
| 465 | 20250508 | 113000 | 980373240 | 7500 | 7490 | 7500 | 7490 | 102 |
| 466 | 20250508 | 112900 | 979608250 | 7470 | 7470 | 7470 | 7470 | 14 |
| 467 | 20250508 | 112800 | 979503670 | 7470 | 7470 | 7470 | 7470 | 0 |
| 468 | 20250508 | 112700 | 979503670 | 7470 | 7470 | 7470 | 7470 | 0 |
| 469 | 20250508 | 112600 | 979503670 | 7470 | 7480 | 7480 | 7470 | 370 |
| 470 | 20250508 | 112500 | 976736770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 471 | 20250508 | 112400 | 976736770 | 7470 | 7470 | 7470 | 7470 | 219 |
| 472 | 20250508 | 112300 | 975100840 | 7480 | 7480 | 7480 | 7480 | 1 |
| 473 | 20250508 | 112200 | 975093360 | 7480 | 7480 | 7480 | 7480 | 205 |
| 474 | 20250508 | 112100 | 973559960 | 7530 | 7520 | 7530 | 7500 | 107 |
| 475 | 20250508 | 112000 | 972756210 | 7500 | 7500 | 7520 | 7500 | 110 |
| 476 | 20250508 | 111900 | 971931130 | 7550 | 7500 | 7570 | 7500 | 408 |
| 477 | 20250508 | 111800 | 968852040 | 7520 | 7490 | 7520 | 7490 | 360 |
| 478 | 20250508 | 111700 | 966144900 | 7510 | 7510 | 7510 | 7510 | 10 |
| 479 | 20250508 | 111600 | 966069800 | 7510 | 7510 | 7510 | 7510 | 10 |
| 480 | 20250508 | 111500 | 965994700 | 7510 | 7510 | 7510 | 7510 | 4 |
| 481 | 20250508 | 111400 | 965964660 | 7480 | 7490 | 7490 | 7480 | 152 |
| 482 | 20250508 | 111300 | 964826200 | 7490 | 7490 | 7490 | 7490 | 1 |
| 483 | 20250508 | 111200 | 964818710 | 7460 | 7460 | 7460 | 7460 | 0 |
| 484 | 20250508 | 111100 | 964818710 | 7460 | 7460 | 7460 | 7460 | 0 |
| 485 | 20250508 | 111000 | 964818710 | 7460 | 7460 | 7460 | 7460 | 16 |
| 486 | 20250508 | 110900 | 964699350 | 7460 | 7460 | 7460 | 7460 | 0 |
| 487 | 20250508 | 110800 | 964699350 | 7460 | 7450 | 7460 | 7450 | 1059 |
| 488 | 20250508 | 110700 | 956802960 | 7450 | 7480 | 7480 | 7450 | 509 |
| 489 | 20250508 | 110600 | 953006490 | 7480 | 7510 | 7510 | 7480 | 155 |
| 490 | 20250508 | 110500 | 951846820 | 7490 | 7490 | 7490 | 7490 | 0 |
| 491 | 20250508 | 110400 | 951846820 | 7490 | 7490 | 7500 | 7490 | 611 |
| 492 | 20250508 | 110300 | 947270400 | 7490 | 7490 | 7490 | 7490 | 227 |
| 493 | 20250508 | 110200 | 945570170 | 7490 | 7480 | 7490 | 7460 | 1139 |
| 494 | 20250508 | 110100 | 937058910 | 7480 | 7480 | 7480 | 7480 | 135 |
| 495 | 20250508 | 110000 | 936049110 | 7480 | 7480 | 7480 | 7480 | 0 |
| 496 | 20250508 | 105900 | 936049110 | 7480 | 7500 | 7500 | 7480 | 38 |
| 497 | 20250508 | 105800 | 935764670 | 7500 | 7500 | 7500 | 7490 | 111 |
| 498 | 20250508 | 105700 | 934933210 | 7510 | 7510 | 7510 | 7510 | 0 |
| 499 | 20250508 | 105600 | 934933210 | 7510 | 7510 | 7510 | 7510 | 20 |
| 500 | 20250508 | 105500 | 934783010 | 7490 | 7490 | 7490 | 7490 | 0 |
| 501 | 20250508 | 105400 | 934783010 | 7490 | 7490 | 7490 | 7490 | 0 |
| 502 | 20250508 | 105300 | 934783010 | 7490 | 7490 | 7490 | 7490 | 2 |
| 503 | 20250508 | 105200 | 934768030 | 7490 | 7490 | 7490 | 7490 | 0 |
| 504 | 20250508 | 105100 | 934768030 | 7490 | 7490 | 7490 | 7490 | 0 |
| 505 | 20250508 | 105000 | 934768030 | 7490 | 7510 | 7510 | 7490 | 400 |
| 506 | 20250508 | 104900 | 931768050 | 7510 | 7510 | 7510 | 7510 | 0 |
| 507 | 20250508 | 104800 | 931768050 | 7510 | 7510 | 7510 | 7510 | 52 |
| 508 | 20250508 | 104700 | 931377530 | 7500 | 7500 | 7500 | 7500 | 1 |
| 509 | 20250508 | 104600 | 931370030 | 7510 | 7490 | 7510 | 7490 | 83 |
| 510 | 20250508 | 104500 | 930748310 | 7460 | 7470 | 7470 | 7460 | 127 |
| 511 | 20250508 | 104400 | 929800210 | 7490 | 7490 | 7490 | 7490 | 2 |
| 512 | 20250508 | 104300 | 929785230 | 7480 | 7480 | 7480 | 7480 | 1 |
| 513 | 20250508 | 104200 | 929777750 | 7490 | 7490 | 7490 | 7490 | 0 |
| 514 | 20250508 | 104100 | 929777750 | 7490 | 7490 | 7490 | 7490 | 2 |
| 515 | 20250508 | 104000 | 929762770 | 7470 | 7470 | 7470 | 7470 | 88 |
| 516 | 20250508 | 103900 | 929105410 | 7470 | 7470 | 7470 | 7470 | 12 |
| 517 | 20250508 | 103800 | 929015770 | 7460 | 7460 | 7460 | 7460 | 0 |
| 518 | 20250508 | 103700 | 929015770 | 7460 | 7460 | 7460 | 7460 | 60 |
| 519 | 20250508 | 103600 | 928568170 | 7490 | 7490 | 7490 | 7490 | 1 |
| 520 | 20250508 | 103500 | 928560680 | 7470 | 7480 | 7480 | 7470 | 354 |
| 521 | 20250508 | 103400 | 925914580 | 7510 | 7510 | 7510 | 7510 | 1 |
| 522 | 20250508 | 103300 | 925907070 | 7520 | 7490 | 7520 | 7480 | 372 |
| 523 | 20250508 | 103200 | 923123240 | 7490 | 7490 | 7490 | 7490 | 14 |
| 524 | 20250508 | 103100 | 923018380 | 7490 | 7500 | 7500 | 7490 | 436 |
| 525 | 20250508 | 103000 | 919750580 | 7520 | 7520 | 7520 | 7520 | 0 |
| 526 | 20250508 | 102900 | 919750580 | 7520 | 7520 | 7520 | 7520 | 20 |
| 527 | 20250508 | 102800 | 919600180 | 7520 | 7510 | 7520 | 7510 | 108 |
| 528 | 20250508 | 102700 | 918789020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 529 | 20250508 | 102600 | 918789020 | 7510 | 7500 | 7510 | 7500 | 60 |
| 530 | 20250508 | 102500 | 918338920 | 7490 | 7490 | 7490 | 7490 | 400 |
| 531 | 20250508 | 102400 | 915342920 | 7490 | 7500 | 7500 | 7490 | 184 |
| 532 | 20250508 | 102300 | 913963110 | 7510 | 7480 | 7510 | 7480 | 28 |
| 533 | 20250508 | 102200 | 913753610 | 7510 | 7510 | 7510 | 7510 | 0 |
| 534 | 20250508 | 102100 | 913753610 | 7510 | 7510 | 7510 | 7510 | 150 |
| 535 | 20250508 | 102000 | 912627110 | 7510 | 7490 | 7510 | 7480 | 502 |
| 536 | 20250508 | 101900 | 908869100 | 7500 | 7530 | 7530 | 7500 | 486 |
| 537 | 20250508 | 101800 | 905221030 | 7530 | 7530 | 7530 | 7530 | 9 |
| 538 | 20250508 | 101700 | 905153260 | 7510 | 7520 | 7530 | 7510 | 463 |
| 539 | 20250508 | 101600 | 901672550 | 7530 | 7550 | 7560 | 7530 | 175 |
| 540 | 20250508 | 101500 | 900352760 | 7560 | 7540 | 7560 | 7540 | 196 |
| 541 | 20250508 | 101400 | 898874850 | 7540 | 7530 | 7570 | 7530 | 111 |
| 542 | 20250508 | 101300 | 898038920 | 7510 | 7540 | 7550 | 7510 | 137 |
| 543 | 20250508 | 101200 | 897007630 | 7570 | 7530 | 7570 | 7530 | 16 |
| 544 | 20250508 | 101100 | 896886850 | 7540 | 7530 | 7540 | 7530 | 304 |
| 545 | 20250508 | 101000 | 894596750 | 7530 | 7520 | 7530 | 7520 | 295 |
| 546 | 20250508 | 100900 | 892378340 | 7520 | 7520 | 7520 | 7520 | 2 |
| 547 | 20250508 | 100800 | 892363300 | 7500 | 7530 | 7530 | 7500 | 41 |
| 548 | 20250508 | 100700 | 892055770 | 7530 | 7510 | 7530 | 7480 | 901 |
| 549 | 20250508 | 100600 | 885301240 | 7540 | 7520 | 7540 | 7520 | 221 |
| 550 | 20250508 | 100500 | 883637540 | 7540 | 7540 | 7540 | 7520 | 269 |
| 551 | 20250508 | 100400 | 881612420 | 7540 | 7540 | 7540 | 7540 | 1 |
| 552 | 20250508 | 100300 | 881604880 | 7530 | 7530 | 7530 | 7530 | 2 |
| 553 | 20250508 | 100200 | 881589820 | 7540 | 7490 | 7540 | 7490 | 69 |
| 554 | 20250508 | 100100 | 881069850 | 7530 | 7510 | 7540 | 7510 | 2015 |
| 555 | 20250508 | 100000 | 865881340 | 7520 | 7520 | 7520 | 7490 | 670 |
| 556 | 20250508 | 095900 | 860858330 | 7520 | 7510 | 7520 | 7510 | 157 |
| 557 | 20250508 | 095800 | 859679250 | 7510 | 7490 | 7510 | 7490 | 105 |
| 558 | 20250508 | 095700 | 858892760 | 7490 | 7480 | 7490 | 7480 | 103 |
| 559 | 20250508 | 095600 | 858122310 | 7500 | 7500 | 7500 | 7480 | 585 |
| 560 | 20250508 | 095500 | 853738060 | 7500 | 7500 | 7500 | 7500 | 164 |
| 561 | 20250508 | 095400 | 852508060 | 7490 | 7490 | 7490 | 7490 | 126 |
| 562 | 20250508 | 095300 | 851564320 | 7500 | 7500 | 7500 | 7500 | 118 |
| 563 | 20250508 | 095200 | 850679320 | 7500 | 7490 | 7500 | 7490 | 35 |
| 564 | 20250508 | 095100 | 850416840 | 7490 | 7490 | 7490 | 7490 | 259 |
| 565 | 20250508 | 095000 | 848476930 | 7490 | 7500 | 7500 | 7490 | 252 |
| 566 | 20250508 | 094900 | 846587340 | 7500 | 7530 | 7530 | 7500 | 2142 |
| 567 | 20250508 | 094800 | 830504750 | 7520 | 7540 | 7540 | 7520 | 1222 |
| 568 | 20250508 | 094700 | 821298790 | 7520 | 7520 | 7530 | 7510 | 1496 |
| 569 | 20250508 | 094600 | 810049540 | 7520 | 7510 | 7520 | 7510 | 1442 |
| 570 | 20250508 | 094500 | 799220110 | 7500 | 7500 | 7510 | 7500 | 1629 |
| 571 | 20250508 | 094400 | 787002550 | 7500 | 7490 | 7500 | 7490 | 153 |
| 572 | 20250508 | 094300 | 785856570 | 7490 | 7470 | 7490 | 7450 | 678 |
| 573 | 20250508 | 094200 | 780797310 | 7470 | 7480 | 7480 | 7470 | 185 |
| 574 | 20250508 | 094100 | 779414230 | 7480 | 7490 | 7490 | 7480 | 159 |
| 575 | 20250508 | 094000 | 778223360 | 7490 | 7480 | 7490 | 7480 | 233 |
| 576 | 20250508 | 093900 | 776479520 | 7480 | 7460 | 7480 | 7450 | 41 |
| 577 | 20250508 | 093800 | 776173040 | 7480 | 7450 | 7490 | 7450 | 885 |
| 578 | 20250508 | 093700 | 769568620 | 7450 | 7440 | 7450 | 7420 | 3865 |
| 579 | 20250508 | 093600 | 740872330 | 7450 | 7460 | 7460 | 7440 | 230 |
| 580 | 20250508 | 093500 | 739156890 | 7470 | 7430 | 7470 | 7430 | 118 |
| 581 | 20250508 | 093400 | 738280050 | 7430 | 7450 | 7470 | 7420 | 1033 |
| 582 | 20250508 | 093300 | 730580270 | 7450 | 7430 | 7450 | 7420 | 5661 |
| 583 | 20250508 | 093200 | 688567910 | 7420 | 7420 | 7430 | 7410 | 2110 |
| 584 | 20250508 | 093100 | 672909780 | 7430 | 7450 | 7450 | 7430 | 765 |
| 585 | 20250508 | 093000 | 667223450 | 7450 | 7455 | 7470 | 7440 | 1170 |
| 586 | 20250508 | 092900 | 658515385 | 7440 | 7450 | 7450 | 7440 | 1426 |
| 587 | 20250508 | 092800 | 647904835 | 7440 | 7440 | 7470 | 7430 | 1041 |
| 588 | 20250508 | 092700 | 640162420 | 7440 | 7450 | 7480 | 7440 | 1600 |
| 589 | 20250508 | 092600 | 628249580 | 7460 | 7505 | 7520 | 7460 | 3203 |
| 590 | 20250508 | 092500 | 604281975 | 7505 | 7510 | 7520 | 7500 | 286 |
| 591 | 20250508 | 092400 | 602136685 | 7520 | 7520 | 7520 | 7520 | 47 |
| 592 | 20250508 | 092300 | 601783245 | 7520 | 7500 | 7520 | 7500 | 1410 |
| 593 | 20250508 | 092200 | 591207005 | 7480 | 7490 | 7520 | 7480 | 4191 |
| 594 | 20250508 | 092100 | 559800645 | 7480 | 7480 | 7490 | 7480 | 392 |
| 595 | 20250508 | 092000 | 556866625 | 7490 | 7500 | 7510 | 7460 | 509 |
| 596 | 20250508 | 091900 | 553062055 | 7510 | 7500 | 7510 | 7480 | 971 |
| 597 | 20250508 | 091800 | 545773105 | 7500 | 7510 | 7520 | 7410 | 8034 |
| 598 | 20250508 | 091700 | 485731945 | 7520 | 7520 | 7520 | 7510 | 736 |
| 599 | 20250508 | 091600 | 480204045 | 7520 | 7530 | 7530 | 7510 | 1843 |
| 600 | 20250508 | 091500 | 466346355 | 7530 | 7530 | 7530 | 7530 | 469 |
| 601 | 20250508 | 091400 | 462814785 | 7530 | 7510 | 7550 | 7500 | 5030 |
| 602 | 20250508 | 091300 | 424964745 | 7510 | 7510 | 7520 | 7490 | 2489 |
| 603 | 20250508 | 091200 | 406278935 | 7510 | 7550 | 7560 | 7510 | 5265 |
| 604 | 20250508 | 091100 | 366677655 | 7570 | 7580 | 7580 | 7550 | 462 |
| 605 | 20250508 | 091000 | 363183045 | 7550 | 7580 | 7580 | 7530 | 6075 |
| 606 | 20250508 | 090900 | 317313445 | 7585 | 7620 | 7640 | 7580 | 1299 |
| 607 | 20250508 | 090800 | 307437470 | 7640 | 7590 | 7640 | 7570 | 1900 |
| 608 | 20250508 | 090700 | 293002390 | 7590 | 7580 | 7610 | 7550 | 2872 |
| 609 | 20250508 | 090600 | 271291800 | 7580 | 7640 | 7650 | 7580 | 7135 |
| 610 | 20250508 | 090500 | 217036000 | 7640 | 7640 | 7670 | 7610 | 4845 |
| 611 | 20250508 | 090400 | 180047600 | 7630 | 7640 | 7690 | 7600 | 7774 |
| 612 | 20250508 | 090300 | 120620120 | 7620 | 7560 | 7650 | 7540 | 5676 |
| 613 | 20250508 | 090200 | 77571330 | 7570 | 7660 | 7660 | 7560 | 2986 |
| 614 | 20250508 | 090100 | 54809030 | 7660 | 7740 | 7740 | 7660 | 3359 |
| 615 | 20250508 | 090000 | 28952470 | 7720 | 7830 | 7830 | 7720 | 3733 |