34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250508 | 192900 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 1600 |
| 3 | 20250508 | 192800 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 4 | 20250508 | 192700 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 5 | 20250508 | 192600 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 6 | 20250508 | 192500 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 7 | 20250508 | 192400 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 8 | 20250508 | 192300 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 9 | 20250508 | 192200 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 10 | 20250508 | 192100 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 11 | 20250508 | 192000 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 12 | 20250508 | 191900 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 13 | 20250508 | 191800 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 14 | 20250508 | 191700 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 15 | 20250508 | 191600 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 16 | 20250508 | 191500 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 17 | 20250508 | 191400 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 18 | 20250508 | 191300 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 19 | 20250508 | 191200 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 20 | 20250508 | 191100 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 21 | 20250508 | 191000 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 22 | 20250508 | 190900 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 23 | 20250508 | 190800 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 24 | 20250508 | 190700 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 25 | 20250508 | 190600 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 26 | 20250508 | 190500 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 27 | 20250508 | 190400 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 28 | 20250508 | 190300 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 29 | 20250508 | 190200 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 30 | 20250508 | 190100 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 31 | 20250508 | 190000 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 32 | 20250508 | 185900 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 1600 |
| 33 | 20250508 | 185800 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 34 | 20250508 | 185700 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 35 | 20250508 | 185600 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 36 | 20250508 | 185500 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 37 | 20250508 | 185400 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 38 | 20250508 | 185300 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 39 | 20250508 | 185200 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 40 | 20250508 | 185100 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 41 | 20250508 | 185000 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 42 | 20250508 | 184900 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 43 | 20250508 | 184800 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 44 | 20250508 | 184700 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 45 | 20250508 | 184600 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 46 | 20250508 | 184500 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 47 | 20250508 | 184400 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 48 | 20250508 | 184300 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 49 | 20250508 | 184200 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 50 | 20250508 | 184100 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 51 | 20250508 | 184000 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 52 | 20250508 | 183900 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 53 | 20250508 | 183800 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 54 | 20250508 | 183700 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 55 | 20250508 | 183600 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 56 | 20250508 | 183500 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 57 | 20250508 | 183400 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 58 | 20250508 | 183300 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 59 | 20250508 | 183200 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 60 | 20250508 | 183100 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 61 | 20250508 | 183000 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 62 | 20250508 | 182900 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 1600 |
| 63 | 20250508 | 182800 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 64 | 20250508 | 182700 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 65 | 20250508 | 182600 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 66 | 20250508 | 182500 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 67 | 20250508 | 182400 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 68 | 20250508 | 182300 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 69 | 20250508 | 182200 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 70 | 20250508 | 182100 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 71 | 20250508 | 182000 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 72 | 20250508 | 181900 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 73 | 20250508 | 181800 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 74 | 20250508 | 181700 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 75 | 20250508 | 181600 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 76 | 20250508 | 181500 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 77 | 20250508 | 181400 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 78 | 20250508 | 181300 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 79 | 20250508 | 181200 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 80 | 20250508 | 181100 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 81 | 20250508 | 181000 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 82 | 20250508 | 180900 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 83 | 20250508 | 180800 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 84 | 20250508 | 180700 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 85 | 20250508 | 180600 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 86 | 20250508 | 180500 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 87 | 20250508 | 180400 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 88 | 20250508 | 180300 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 89 | 20250508 | 180200 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 90 | 20250508 | 180100 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 91 | 20250508 | 180000 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 92 | 20250508 | 175900 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 1600 |
| 93 | 20250508 | 175800 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 94 | 20250508 | 175700 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 95 | 20250508 | 175600 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 96 | 20250508 | 175500 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 97 | 20250508 | 175400 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 98 | 20250508 | 175300 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 99 | 20250508 | 175200 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 100 | 20250508 | 175100 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 101 | 20250508 | 175000 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 102 | 20250508 | 174900 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 103 | 20250508 | 174800 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 104 | 20250508 | 174700 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 105 | 20250508 | 174600 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 106 | 20250508 | 174500 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 107 | 20250508 | 174400 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 108 | 20250508 | 174300 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 109 | 20250508 | 174200 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 110 | 20250508 | 174100 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 111 | 20250508 | 174000 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 112 | 20250508 | 173900 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 113 | 20250508 | 173800 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 114 | 20250508 | 173700 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 115 | 20250508 | 173600 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 116 | 20250508 | 173500 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 117 | 20250508 | 173400 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 118 | 20250508 | 173300 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 119 | 20250508 | 173200 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 120 | 20250508 | 173100 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 121 | 20250508 | 173000 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 122 | 20250508 | 172900 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 1600 |
| 123 | 20250508 | 172800 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 124 | 20250508 | 172700 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 125 | 20250508 | 172600 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 126 | 20250508 | 172500 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 127 | 20250508 | 172400 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 128 | 20250508 | 172300 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 129 | 20250508 | 172200 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 130 | 20250508 | 172100 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 131 | 20250508 | 172000 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 132 | 20250508 | 171900 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 133 | 20250508 | 171800 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 134 | 20250508 | 171700 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 135 | 20250508 | 171600 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 136 | 20250508 | 171500 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 137 | 20250508 | 171400 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 138 | 20250508 | 171300 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 139 | 20250508 | 171200 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 140 | 20250508 | 171100 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 141 | 20250508 | 171000 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 142 | 20250508 | 170900 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 143 | 20250508 | 170800 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 144 | 20250508 | 170700 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 145 | 20250508 | 170600 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 146 | 20250508 | 170500 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 147 | 20250508 | 170400 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 148 | 20250508 | 170300 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 149 | 20250508 | 170200 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 150 | 20250508 | 170100 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 151 | 20250508 | 170000 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 152 | 20250508 | 165900 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 1600 |
| 153 | 20250508 | 165800 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 154 | 20250508 | 165700 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 155 | 20250508 | 165600 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 156 | 20250508 | 165500 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 157 | 20250508 | 165400 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 158 | 20250508 | 165300 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 159 | 20250508 | 165200 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 160 | 20250508 | 165100 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 161 | 20250508 | 165000 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 162 | 20250508 | 164900 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 163 | 20250508 | 164800 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 164 | 20250508 | 164700 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 165 | 20250508 | 164600 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 166 | 20250508 | 164500 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 167 | 20250508 | 164400 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 168 | 20250508 | 164300 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 169 | 20250508 | 164200 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 170 | 20250508 | 164100 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 171 | 20250508 | 164000 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 172 | 20250508 | 163900 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 173 | 20250508 | 163800 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 174 | 20250508 | 163700 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 175 | 20250508 | 163600 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 176 | 20250508 | 163500 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 177 | 20250508 | 163400 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 178 | 20250508 | 163300 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 179 | 20250508 | 163200 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 180 | 20250508 | 163100 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 181 | 20250508 | 163000 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 182 | 20250508 | 162900 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 1600 |
| 183 | 20250508 | 162800 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 184 | 20250508 | 162700 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 185 | 20250508 | 162600 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 186 | 20250508 | 162500 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 187 | 20250508 | 162400 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 188 | 20250508 | 162300 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 189 | 20250508 | 162200 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 190 | 20250508 | 162100 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 191 | 20250508 | 162000 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 192 | 20250508 | 161900 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 193 | 20250508 | 161800 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 194 | 20250508 | 161700 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 195 | 20250508 | 161600 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 196 | 20250508 | 161500 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 197 | 20250508 | 161400 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 198 | 20250508 | 161300 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 199 | 20250508 | 161200 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 200 | 20250508 | 161100 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 201 | 20250508 | 161000 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 202 | 20250508 | 160900 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 203 | 20250508 | 160800 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 204 | 20250508 | 160700 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 205 | 20250508 | 160600 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 206 | 20250508 | 160500 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 207 | 20250508 | 160400 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 208 | 20250508 | 160300 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 209 | 20250508 | 160200 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 210 | 20250508 | 160100 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 211 | 20250508 | 160000 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 212 | 20250508 | 155900 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 1600 |
| 213 | 20250508 | 155800 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 214 | 20250508 | 155700 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 215 | 20250508 | 155600 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 216 | 20250508 | 155500 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 217 | 20250508 | 155400 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 218 | 20250508 | 155300 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 219 | 20250508 | 155200 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 220 | 20250508 | 155100 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 221 | 20250508 | 155000 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 222 | 20250508 | 154900 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 223 | 20250508 | 154800 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 224 | 20250508 | 154700 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 225 | 20250508 | 154600 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 226 | 20250508 | 154500 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 227 | 20250508 | 154400 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 228 | 20250508 | 154300 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 229 | 20250508 | 154200 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 230 | 20250508 | 154100 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 231 | 20250508 | 154000 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 232 | 20250508 | 153900 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 233 | 20250508 | 153800 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 234 | 20250508 | 153700 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 235 | 20250508 | 153600 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 236 | 20250508 | 153500 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 237 | 20250508 | 153400 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 238 | 20250508 | 153300 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 239 | 20250508 | 153200 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 240 | 20250508 | 153100 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 241 | 20250508 | 153000 | 4454372330 | 10530 | 10530 | 10530 | 10530 | 1600 |
| 242 | 20250508 | 152900 | 4437524330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 243 | 20250508 | 152800 | 4437524330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 244 | 20250508 | 152700 | 4437524330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 245 | 20250508 | 152600 | 4437524330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 246 | 20250508 | 152500 | 4437524330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 247 | 20250508 | 152400 | 4437524330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 248 | 20250508 | 152300 | 4437524330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 249 | 20250508 | 152200 | 4437524330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 250 | 20250508 | 152100 | 4437524330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 251 | 20250508 | 152000 | 4437524330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 252 | 20250508 | 151900 | 4437524330 | 10530 | 10500 | 10530 | 10470 | 785 |
| 253 | 20250508 | 151800 | 4429293320 | 10500 | 10500 | 10530 | 10470 | 1080 |
| 254 | 20250508 | 151700 | 4417960800 | 10530 | 10500 | 10530 | 10500 | 655 |
| 255 | 20250508 | 151600 | 4411083150 | 10530 | 10500 | 10530 | 10500 | 354 |
| 256 | 20250508 | 151500 | 4407366030 | 10500 | 10540 | 10550 | 10490 | 1284 |
| 257 | 20250508 | 151400 | 4393883250 | 10550 | 10550 | 10570 | 10550 | 124 |
| 258 | 20250508 | 151300 | 4392574730 | 10580 | 10600 | 10600 | 10550 | 233 |
| 259 | 20250508 | 151200 | 4390116000 | 10580 | 10580 | 10580 | 10580 | 449 |
| 260 | 20250508 | 151100 | 4385365580 | 10620 | 10590 | 10620 | 10590 | 98 |
| 261 | 20250508 | 151000 | 4384327340 | 10620 | 10610 | 10630 | 10610 | 133 |
| 262 | 20250508 | 150900 | 4382914340 | 10600 | 10630 | 10630 | 10600 | 1070 |
| 263 | 20250508 | 150800 | 4371562310 | 10630 | 10630 | 10640 | 10630 | 63 |
| 264 | 20250508 | 150700 | 4370892050 | 10640 | 10620 | 10640 | 10610 | 340 |
| 265 | 20250508 | 150600 | 4367276130 | 10640 | 10600 | 10650 | 10600 | 1165 |
| 266 | 20250508 | 150500 | 4354909520 | 10570 | 10630 | 10630 | 10530 | 251 |
| 267 | 20250508 | 150400 | 4352250150 | 10540 | 10520 | 10650 | 10520 | 2618 |
| 268 | 20250508 | 150300 | 4324542380 | 10520 | 10480 | 10530 | 10480 | 547 |
| 269 | 20250508 | 150200 | 4318797830 | 10480 | 10510 | 10510 | 10480 | 1051 |
| 270 | 20250508 | 150100 | 4307771140 | 10520 | 10520 | 10530 | 10500 | 169 |
| 271 | 20250508 | 150000 | 4305993810 | 10520 | 10530 | 10530 | 10500 | 434 |
| 272 | 20250508 | 145900 | 4301436590 | 10520 | 10530 | 10530 | 10510 | 183 |
| 273 | 20250508 | 145800 | 4299512030 | 10530 | 10500 | 10530 | 10500 | 674 |
| 274 | 20250508 | 145700 | 4292433920 | 10510 | 10520 | 10520 | 10510 | 22 |
| 275 | 20250508 | 145600 | 4292202500 | 10530 | 10520 | 10530 | 10490 | 2873 |
| 276 | 20250508 | 145500 | 4262033700 | 10530 | 10550 | 10550 | 10530 | 207 |
| 277 | 20250508 | 145400 | 4259853850 | 10550 | 10530 | 10550 | 10530 | 602 |
| 278 | 20250508 | 145300 | 4253507730 | 10570 | 10550 | 10570 | 10540 | 306 |
| 279 | 20250508 | 145200 | 4250279510 | 10550 | 10570 | 10570 | 10500 | 1192 |
| 280 | 20250508 | 145100 | 4237753610 | 10580 | 10580 | 10580 | 10580 | 1 |
| 281 | 20250508 | 145000 | 4237743030 | 10500 | 10570 | 10590 | 10500 | 356 |
| 282 | 20250508 | 144900 | 4233989640 | 10540 | 10510 | 10570 | 10500 | 2480 |
| 283 | 20250508 | 144800 | 4207925210 | 10510 | 10520 | 10520 | 10500 | 1572 |
| 284 | 20250508 | 144700 | 4191407680 | 10520 | 10530 | 10540 | 10500 | 3381 |
| 285 | 20250508 | 144600 | 4155877450 | 10540 | 10590 | 10590 | 10530 | 3235 |
| 286 | 20250508 | 144500 | 4121727000 | 10620 | 10590 | 10620 | 10580 | 467 |
| 287 | 20250508 | 144400 | 4116780960 | 10600 | 10590 | 10600 | 10590 | 80 |
| 288 | 20250508 | 144300 | 4115933060 | 10590 | 10590 | 10595 | 10590 | 515 |
| 289 | 20250508 | 144200 | 4110478810 | 10590 | 10590 | 10600 | 10590 | 147 |
| 290 | 20250508 | 144100 | 4108921480 | 10600 | 10600 | 10600 | 10600 | 1 |
| 291 | 20250508 | 144000 | 4108910880 | 10600 | 10580 | 10600 | 10580 | 220 |
| 292 | 20250508 | 143900 | 4106581420 | 10590 | 10590 | 10590 | 10580 | 1022 |
| 293 | 20250508 | 143800 | 4095764130 | 10590 | 10610 | 10610 | 10590 | 786 |
| 294 | 20250508 | 143700 | 4087432490 | 10610 | 10620 | 10620 | 10610 | 181 |
| 295 | 20250508 | 143600 | 4085511980 | 10600 | 10600 | 10640 | 10600 | 60 |
| 296 | 20250508 | 143500 | 4084875320 | 10600 | 10610 | 10610 | 10600 | 328 |
| 297 | 20250508 | 143400 | 4081396650 | 10620 | 10620 | 10620 | 10620 | 61 |
| 298 | 20250508 | 143300 | 4080748830 | 10650 | 10640 | 10650 | 10640 | 89 |
| 299 | 20250508 | 143200 | 4079801590 | 10640 | 10610 | 10650 | 10610 | 128 |
| 300 | 20250508 | 143100 | 4078441280 | 10610 | 10630 | 10630 | 10610 | 102 |
| 301 | 20250508 | 143000 | 4077357790 | 10630 | 10620 | 10630 | 10610 | 1373 |
| 302 | 20250508 | 142900 | 4062784740 | 10650 | 10650 | 10650 | 10650 | 2 |
| 303 | 20250508 | 142800 | 4062763440 | 10610 | 10680 | 10680 | 10610 | 441 |
| 304 | 20250508 | 142700 | 4058073680 | 10680 | 10660 | 10680 | 10650 | 682 |
| 305 | 20250508 | 142600 | 4050809010 | 10680 | 10670 | 10680 | 10650 | 32 |
| 306 | 20250508 | 142500 | 4050467660 | 10680 | 10630 | 10680 | 10630 | 56 |
| 307 | 20250508 | 142400 | 4049872330 | 10700 | 10700 | 10710 | 10580 | 2555 |
| 308 | 20250508 | 142300 | 4022636360 | 10710 | 10640 | 10710 | 10640 | 781 |
| 309 | 20250508 | 142200 | 4014297500 | 10640 | 10610 | 10640 | 10610 | 685 |
| 310 | 20250508 | 142100 | 4007022300 | 10610 | 10600 | 10610 | 10600 | 269 |
| 311 | 20250508 | 142000 | 4004169150 | 10600 | 10640 | 10640 | 10600 | 591 |
| 312 | 20250508 | 141900 | 3997900280 | 10640 | 10640 | 10640 | 10640 | 15 |
| 313 | 20250508 | 141800 | 3997740680 | 10640 | 10670 | 10670 | 10640 | 96 |
| 314 | 20250508 | 141700 | 3996718360 | 10650 | 10660 | 10670 | 10650 | 418 |
| 315 | 20250508 | 141600 | 3992265720 | 10660 | 10690 | 10690 | 10660 | 444 |
| 316 | 20250508 | 141500 | 3987525440 | 10680 | 10690 | 10690 | 10680 | 464 |
| 317 | 20250508 | 141400 | 3982569770 | 10690 | 10630 | 10690 | 10630 | 1322 |
| 318 | 20250508 | 141300 | 3968493980 | 10640 | 10640 | 10640 | 10640 | 0 |
| 319 | 20250508 | 141200 | 3968493980 | 10640 | 10640 | 10640 | 10640 | 0 |
| 320 | 20250508 | 141100 | 3968493980 | 10640 | 10610 | 10640 | 10600 | 201 |
| 321 | 20250508 | 141000 | 3966363240 | 10640 | 10630 | 10640 | 10600 | 207 |
| 322 | 20250508 | 140900 | 3964165280 | 10630 | 10600 | 10630 | 10600 | 573 |
| 323 | 20250508 | 140800 | 3958074320 | 10640 | 10630 | 10640 | 10630 | 655 |
| 324 | 20250508 | 140700 | 3951111660 | 10640 | 10580 | 10640 | 10580 | 302 |
| 325 | 20250508 | 140600 | 3947906320 | 10580 | 10580 | 10580 | 10580 | 0 |
| 326 | 20250508 | 140500 | 3947906320 | 10580 | 10580 | 10580 | 10580 | 225 |
| 327 | 20250508 | 140400 | 3945525820 | 10620 | 10560 | 10620 | 10560 | 501 |
| 328 | 20250508 | 140300 | 3940230120 | 10560 | 10560 | 10560 | 10560 | 7 |
| 329 | 20250508 | 140200 | 3940156200 | 10570 | 10570 | 10570 | 10570 | 9 |
| 330 | 20250508 | 140100 | 3940061070 | 10570 | 10570 | 10570 | 10550 | 300 |
| 331 | 20250508 | 140000 | 3936895510 | 10580 | 10580 | 10580 | 10540 | 16 |
| 332 | 20250508 | 135900 | 3936726270 | 10540 | 10540 | 10580 | 10530 | 91 |
| 333 | 20250508 | 135800 | 3935766340 | 10540 | 10540 | 10540 | 10540 | 78 |
| 334 | 20250508 | 135700 | 3934944220 | 10540 | 10540 | 10540 | 10510 | 2547 |
| 335 | 20250508 | 135600 | 3908161110 | 10510 | 10570 | 10570 | 10510 | 6493 |
| 336 | 20250508 | 135500 | 3839717070 | 10570 | 10570 | 10570 | 10570 | 1 |
| 337 | 20250508 | 135400 | 3839706500 | 10580 | 10560 | 10580 | 10560 | 212 |
| 338 | 20250508 | 135300 | 3837467700 | 10570 | 10570 | 10590 | 10570 | 103 |
| 339 | 20250508 | 135200 | 3836378970 | 10590 | 10590 | 10590 | 10590 | 19 |
| 340 | 20250508 | 135100 | 3836177760 | 10590 | 10580 | 10590 | 10570 | 572 |
| 341 | 20250508 | 135000 | 3830130670 | 10600 | 10600 | 10600 | 10600 | 210 |
| 342 | 20250508 | 134900 | 3827904670 | 10600 | 10580 | 10600 | 10570 | 201 |
| 343 | 20250508 | 134800 | 3825779750 | 10600 | 10580 | 10600 | 10580 | 18 |
| 344 | 20250508 | 134700 | 3825589030 | 10570 | 10590 | 10600 | 10570 | 623 |
| 345 | 20250508 | 134600 | 3818993480 | 10600 | 10600 | 10600 | 10600 | 60 |
| 346 | 20250508 | 134500 | 3818357480 | 10590 | 10590 | 10590 | 10590 | 100 |
| 347 | 20250508 | 134400 | 3817298480 | 10590 | 10600 | 10600 | 10590 | 45 |
| 348 | 20250508 | 134300 | 3816821680 | 10600 | 10600 | 10600 | 10600 | 296 |
| 349 | 20250508 | 134200 | 3813684080 | 10600 | 10600 | 10600 | 10590 | 275 |
| 350 | 20250508 | 134100 | 3810770040 | 10600 | 10590 | 10600 | 10590 | 96 |
| 351 | 20250508 | 134000 | 3809753390 | 10600 | 10590 | 10600 | 10590 | 303 |
| 352 | 20250508 | 133900 | 3806544610 | 10600 | 10600 | 10600 | 10600 | 13 |
| 353 | 20250508 | 133800 | 3806406810 | 10600 | 10600 | 10600 | 10570 | 210 |
| 354 | 20250508 | 133700 | 3804181080 | 10600 | 10600 | 10600 | 10600 | 0 |
| 355 | 20250508 | 133600 | 3804181080 | 10600 | 10570 | 10600 | 10570 | 994 |
| 356 | 20250508 | 133500 | 3793674080 | 10570 | 10570 | 10570 | 10560 | 182 |
| 357 | 20250508 | 133400 | 3791752140 | 10565 | 10600 | 10600 | 10560 | 775 |
| 358 | 20250508 | 133300 | 3783560550 | 10570 | 10590 | 10600 | 10570 | 184 |
| 359 | 20250508 | 133200 | 3781613330 | 10590 | 10600 | 10600 | 10590 | 332 |
| 360 | 20250508 | 133100 | 3778094310 | 10600 | 10570 | 10600 | 10570 | 229 |
| 361 | 20250508 | 133000 | 3775669740 | 10570 | 10570 | 10570 | 10560 | 501 |
| 362 | 20250508 | 132900 | 3770377020 | 10600 | 10590 | 10600 | 10570 | 1283 |
| 363 | 20250508 | 132800 | 3756804010 | 10600 | 10610 | 10620 | 10590 | 2661 |
| 364 | 20250508 | 132700 | 3728596690 | 10620 | 10620 | 10620 | 10610 | 280 |
| 365 | 20250508 | 132600 | 3725625590 | 10620 | 10620 | 10630 | 10620 | 390 |
| 366 | 20250508 | 132500 | 3721483760 | 10630 | 10630 | 10630 | 10610 | 779 |
| 367 | 20250508 | 132400 | 3713216990 | 10630 | 10620 | 10630 | 10620 | 679 |
| 368 | 20250508 | 132300 | 3706005210 | 10630 | 10620 | 10630 | 10620 | 426 |
| 369 | 20250508 | 132200 | 3701481070 | 10630 | 10630 | 10630 | 10620 | 8 |
| 370 | 20250508 | 132100 | 3701396050 | 10650 | 10650 | 10650 | 10650 | 1 |
| 371 | 20250508 | 132000 | 3701385400 | 10620 | 10640 | 10650 | 10620 | 2098 |
| 372 | 20250508 | 131900 | 3679074870 | 10650 | 10640 | 10650 | 10630 | 226 |
| 373 | 20250508 | 131800 | 3676671330 | 10650 | 10680 | 10680 | 10650 | 448 |
| 374 | 20250508 | 131700 | 3671897910 | 10670 | 10650 | 10670 | 10640 | 345 |
| 375 | 20250508 | 131600 | 3668224980 | 10630 | 10650 | 10650 | 10630 | 316 |
| 376 | 20250508 | 131500 | 3664862960 | 10650 | 10650 | 10690 | 10650 | 708 |
| 377 | 20250508 | 131400 | 3657312040 | 10650 | 10730 | 10730 | 10650 | 612 |
| 378 | 20250508 | 131300 | 3650774920 | 10730 | 10680 | 10730 | 10680 | 112 |
| 379 | 20250508 | 131200 | 3649576430 | 10680 | 10690 | 10690 | 10650 | 478 |
| 380 | 20250508 | 131100 | 3644474520 | 10660 | 10660 | 10660 | 10660 | 1 |
| 381 | 20250508 | 131000 | 3644463860 | 10650 | 10650 | 10650 | 10650 | 97 |
| 382 | 20250508 | 130900 | 3643430810 | 10650 | 10640 | 10670 | 10610 | 1869 |
| 383 | 20250508 | 130800 | 3623584170 | 10640 | 10640 | 10660 | 10630 | 288 |
| 384 | 20250508 | 130700 | 3620522670 | 10660 | 10640 | 10700 | 10630 | 493 |
| 385 | 20250508 | 130600 | 3615263580 | 10640 | 10640 | 10640 | 10640 | 99 |
| 386 | 20250508 | 130500 | 3614210220 | 10640 | 10640 | 10640 | 10640 | 13 |
| 387 | 20250508 | 130400 | 3614071900 | 10660 | 10620 | 10660 | 10620 | 520 |
| 388 | 20250508 | 130300 | 3608530860 | 10620 | 10660 | 10660 | 10620 | 32 |
| 389 | 20250508 | 130200 | 3608190520 | 10660 | 10650 | 10660 | 10640 | 552 |
| 390 | 20250508 | 130100 | 3602315300 | 10650 | 10650 | 10650 | 10600 | 1386 |
| 391 | 20250508 | 130000 | 3587611430 | 10620 | 10660 | 10660 | 10620 | 1205 |
| 392 | 20250508 | 125900 | 3574787660 | 10660 | 10660 | 10660 | 10660 | 60 |
| 393 | 20250508 | 125800 | 3574148060 | 10660 | 10650 | 10660 | 10650 | 2 |
| 394 | 20250508 | 125700 | 3574126750 | 10660 | 10660 | 10660 | 10660 | 50 |
| 395 | 20250508 | 125600 | 3573593750 | 10660 | 10640 | 10660 | 10630 | 702 |
| 396 | 20250508 | 125500 | 3566126490 | 10640 | 10670 | 10670 | 10640 | 330 |
| 397 | 20250508 | 125400 | 3562610290 | 10640 | 10660 | 10670 | 10640 | 73 |
| 398 | 20250508 | 125300 | 3561832730 | 10660 | 10700 | 10700 | 10660 | 149 |
| 399 | 20250508 | 125200 | 3560242700 | 10700 | 10700 | 10700 | 10660 | 204 |
| 400 | 20250508 | 125100 | 3558063760 | 10740 | 10680 | 10740 | 10630 | 1578 |
| 401 | 20250508 | 125000 | 3541255570 | 10720 | 10740 | 10740 | 10670 | 1140 |
| 402 | 20250508 | 124900 | 3529073930 | 10700 | 10700 | 10740 | 10700 | 236 |
| 403 | 20250508 | 124800 | 3526547730 | 10690 | 10690 | 10690 | 10690 | 1 |
| 404 | 20250508 | 124700 | 3526537040 | 10710 | 10710 | 10710 | 10710 | 22 |
| 405 | 20250508 | 124600 | 3526301420 | 10710 | 10710 | 10710 | 10710 | 36 |
| 406 | 20250508 | 124500 | 3525915860 | 10710 | 10700 | 10710 | 10670 | 1232 |
| 407 | 20250508 | 124400 | 3512758140 | 10700 | 10720 | 10740 | 10700 | 33 |
| 408 | 20250508 | 124300 | 3512404070 | 10720 | 10710 | 10730 | 10690 | 527 |
| 409 | 20250508 | 124200 | 3506761390 | 10710 | 10710 | 10710 | 10710 | 42 |
| 410 | 20250508 | 124100 | 3506311570 | 10700 | 10720 | 10730 | 10690 | 928 |
| 411 | 20250508 | 124000 | 3496382070 | 10740 | 10740 | 10740 | 10740 | 97 |
| 412 | 20250508 | 123900 | 3495340290 | 10740 | 10720 | 10740 | 10720 | 40 |
| 413 | 20250508 | 123800 | 3494911050 | 10740 | 10740 | 10740 | 10710 | 770 |
| 414 | 20250508 | 123700 | 3486661120 | 10750 | 10760 | 10760 | 10720 | 569 |
| 415 | 20250508 | 123600 | 3480558360 | 10760 | 10760 | 10760 | 10730 | 305 |
| 416 | 20250508 | 123500 | 3477280360 | 10780 | 10800 | 10800 | 10760 | 19 |
| 417 | 20250508 | 123400 | 3477075480 | 10810 | 10800 | 10840 | 10750 | 1559 |
| 418 | 20250508 | 123300 | 3460260210 | 10800 | 10770 | 10800 | 10760 | 346 |
| 419 | 20250508 | 123200 | 3456531610 | 10740 | 10700 | 10750 | 10700 | 533 |
| 420 | 20250508 | 123100 | 3450813460 | 10690 | 10700 | 10700 | 10690 | 95 |
| 421 | 20250508 | 123000 | 3449797350 | 10700 | 10690 | 10720 | 10680 | 359 |
| 422 | 20250508 | 122900 | 3445960040 | 10690 | 10690 | 10690 | 10670 | 180 |
| 423 | 20250508 | 122800 | 3444038470 | 10690 | 10670 | 10690 | 10660 | 173 |
| 424 | 20250508 | 122700 | 3442192960 | 10680 | 10690 | 10690 | 10670 | 617 |
| 425 | 20250508 | 122600 | 3435604150 | 10690 | 10710 | 10750 | 10690 | 745 |
| 426 | 20250508 | 122500 | 3427618990 | 10710 | 10710 | 10710 | 10680 | 324 |
| 427 | 20250508 | 122400 | 3424157620 | 10710 | 10670 | 10750 | 10650 | 2471 |
| 428 | 20250508 | 122300 | 3397826990 | 10640 | 10700 | 10700 | 10640 | 1639 |
| 429 | 20250508 | 122200 | 3380336120 | 10690 | 10760 | 10760 | 10690 | 2329 |
| 430 | 20250508 | 122100 | 3355384640 | 10750 | 10790 | 10810 | 10750 | 293 |
| 431 | 20250508 | 122000 | 3352226560 | 10760 | 10850 | 10850 | 10760 | 1907 |
| 432 | 20250508 | 121900 | 3331583600 | 10810 | 10740 | 10880 | 10740 | 1952 |
| 433 | 20250508 | 121800 | 3310487990 | 10730 | 10750 | 10750 | 10700 | 3903 |
| 434 | 20250508 | 121700 | 3268660640 | 10750 | 10830 | 10830 | 10740 | 4327 |
| 435 | 20250508 | 121600 | 3222101240 | 10840 | 10920 | 10930 | 10840 | 1885 |
| 436 | 20250508 | 121500 | 3201582405 | 10920 | 10940 | 11020 | 10790 | 10147 |
| 437 | 20250508 | 121400 | 3091024915 | 10930 | 11450 | 11450 | 10860 | 29321 |
| 438 | 20250508 | 121300 | 2761514915 | 11250 | 11250 | 11250 | 11250 | 0 |
| 439 | 20250508 | 121200 | 2761514915 | 11250 | 10620 | 11250 | 10620 | 15439 |
| 440 | 20250508 | 121100 | 2591775485 | 10620 | 10620 | 10620 | 10620 | 5 |
| 441 | 20250508 | 121000 | 2591722385 | 10620 | 10600 | 10620 | 10600 | 102 |
| 442 | 20250508 | 120900 | 2590641165 | 10600 | 10640 | 10660 | 10600 | 401 |
| 443 | 20250508 | 120800 | 2586384685 | 10670 | 10640 | 10670 | 10640 | 6 |
| 444 | 20250508 | 120700 | 2586320815 | 10640 | 10600 | 10680 | 10600 | 138 |
| 445 | 20250508 | 120600 | 2584857535 | 10600 | 10600 | 10680 | 10600 | 2156 |
| 446 | 20250508 | 120500 | 2561867245 | 10640 | 10670 | 10670 | 10630 | 1458 |
| 447 | 20250508 | 120400 | 2546317435 | 10680 | 10580 | 10680 | 10580 | 731 |
| 448 | 20250508 | 120300 | 2538547345 | 10580 | 10580 | 10580 | 10580 | 21 |
| 449 | 20250508 | 120200 | 2538325165 | 10560 | 10560 | 10560 | 10560 | 234 |
| 450 | 20250508 | 120100 | 2535854125 | 10560 | 10560 | 10560 | 10560 | 366 |
| 451 | 20250508 | 120000 | 2531989165 | 10560 | 10550 | 10560 | 10550 | 699 |
| 452 | 20250508 | 115900 | 2524607735 | 10540 | 10540 | 10540 | 10540 | 101 |
| 453 | 20250508 | 115800 | 2523543195 | 10540 | 10560 | 10560 | 10540 | 783 |
| 454 | 20250508 | 115700 | 2515288665 | 10570 | 10560 | 10570 | 10550 | 445 |
| 455 | 20250508 | 115600 | 2510586915 | 10560 | 10560 | 10560 | 10560 | 147 |
| 456 | 20250508 | 115500 | 2509034595 | 10560 | 10560 | 10570 | 10560 | 10 |
| 457 | 20250508 | 115400 | 2508928985 | 10560 | 10560 | 10560 | 10560 | 1 |
| 458 | 20250508 | 115300 | 2508918425 | 10530 | 10550 | 10560 | 10530 | 2426 |
| 459 | 20250508 | 115200 | 2483329925 | 10530 | 10550 | 10550 | 10530 | 215 |
| 460 | 20250508 | 115100 | 2481064595 | 10550 | 10550 | 10550 | 10550 | 0 |
| 461 | 20250508 | 115000 | 2481064595 | 10550 | 10540 | 10550 | 10540 | 638 |
| 462 | 20250508 | 114900 | 2474339575 | 10550 | 10560 | 10560 | 10550 | 394 |
| 463 | 20250508 | 114800 | 2470182505 | 10570 | 10570 | 10570 | 10570 | 5 |
| 464 | 20250508 | 114700 | 2470129655 | 10580 | 10580 | 10580 | 10580 | 11 |
| 465 | 20250508 | 114600 | 2470013275 | 10600 | 10580 | 10600 | 10580 | 105 |
| 466 | 20250508 | 114500 | 2468902275 | 10600 | 10600 | 10620 | 10600 | 723 |
| 467 | 20250508 | 114400 | 2461238175 | 10600 | 10630 | 10630 | 10600 | 1585 |
| 468 | 20250508 | 114300 | 2444430245 | 10630 | 10640 | 10640 | 10630 | 76 |
| 469 | 20250508 | 114200 | 2443621635 | 10640 | 10620 | 10640 | 10610 | 347 |
| 470 | 20250508 | 114100 | 2439937905 | 10650 | 10640 | 10660 | 10640 | 1299 |
| 471 | 20250508 | 114000 | 2426105765 | 10640 | 10610 | 10640 | 10610 | 611 |
| 472 | 20250508 | 113900 | 2419616555 | 10610 | 10560 | 10630 | 10560 | 731 |
| 473 | 20250508 | 113800 | 2411880505 | 10560 | 10580 | 10580 | 10560 | 143 |
| 474 | 20250508 | 113700 | 2410368625 | 10610 | 10580 | 10610 | 10580 | 53 |
| 475 | 20250508 | 113600 | 2409807825 | 10560 | 10600 | 10600 | 10560 | 61 |
| 476 | 20250508 | 113500 | 2409161625 | 10600 | 10630 | 10630 | 10580 | 452 |
| 477 | 20250508 | 113400 | 2404373235 | 10630 | 10580 | 10640 | 10580 | 1060 |
| 478 | 20250508 | 113300 | 2393115255 | 10580 | 10620 | 10620 | 10580 | 350 |
| 479 | 20250508 | 113200 | 2389412105 | 10620 | 10620 | 10630 | 10580 | 537 |
| 480 | 20250508 | 113100 | 2383719685 | 10630 | 10640 | 10640 | 10620 | 233 |
| 481 | 20250508 | 113000 | 2381245045 | 10640 | 10570 | 10640 | 10570 | 892 |
| 482 | 20250508 | 112900 | 2371789655 | 10540 | 10500 | 10540 | 10490 | 1959 |
| 483 | 20250508 | 112800 | 2351171775 | 10510 | 10510 | 10510 | 10510 | 272 |
| 484 | 20250508 | 112700 | 2348313055 | 10500 | 10540 | 10540 | 10500 | 346 |
| 485 | 20250508 | 112600 | 2344678335 | 10500 | 10570 | 10570 | 10500 | 284 |
| 486 | 20250508 | 112500 | 2341695715 | 10600 | 10620 | 10620 | 10570 | 297 |
| 487 | 20250508 | 112400 | 2338546175 | 10530 | 10520 | 10620 | 10500 | 2247 |
| 488 | 20250508 | 112300 | 2314835655 | 10520 | 10460 | 10530 | 10460 | 352 |
| 489 | 20250508 | 112200 | 2311146295 | 10440 | 10440 | 10440 | 10440 | 150 |
| 490 | 20250508 | 112100 | 2309580295 | 10420 | 10440 | 10440 | 10410 | 1652 |
| 491 | 20250508 | 112000 | 2292357605 | 10440 | 10450 | 10460 | 10440 | 537 |
| 492 | 20250508 | 111900 | 2286742575 | 10430 | 10460 | 10460 | 10430 | 12 |
| 493 | 20250508 | 111800 | 2286617365 | 10430 | 10430 | 10430 | 10430 | 42 |
| 494 | 20250508 | 111700 | 2286179305 | 10460 | 10430 | 10460 | 10430 | 34 |
| 495 | 20250508 | 111600 | 2285824105 | 10460 | 10420 | 10460 | 10420 | 941 |
| 496 | 20250508 | 111500 | 2276017505 | 10420 | 10420 | 10420 | 10420 | 90 |
| 497 | 20250508 | 111400 | 2275079705 | 10380 | 10420 | 10420 | 10370 | 4281 |
| 498 | 20250508 | 111300 | 2230570995 | 10420 | 10450 | 10460 | 10420 | 1260 |
| 499 | 20250508 | 111200 | 2217431255 | 10460 | 10460 | 10460 | 10450 | 1078 |
| 500 | 20250508 | 111100 | 2206162625 | 10450 | 10490 | 10490 | 10450 | 78 |
| 501 | 20250508 | 111000 | 2205346675 | 10500 | 10500 | 10500 | 10480 | 207 |
| 502 | 20250508 | 110900 | 2203175205 | 10500 | 10500 | 10500 | 10490 | 33 |
| 503 | 20250508 | 110800 | 2202828985 | 10500 | 10500 | 10500 | 10500 | 9 |
| 504 | 20250508 | 110700 | 2202734485 | 10510 | 10480 | 10560 | 10450 | 1110 |
| 505 | 20250508 | 110600 | 2191108715 | 10450 | 10450 | 10460 | 10450 | 196 |
| 506 | 20250508 | 110500 | 2189060505 | 10450 | 10450 | 10520 | 10450 | 447 |
| 507 | 20250508 | 110400 | 2184375585 | 10450 | 10490 | 10490 | 10420 | 5862 |
| 508 | 20250508 | 110300 | 2123175555 | 10490 | 10520 | 10520 | 10490 | 623 |
| 509 | 20250508 | 110200 | 2116625335 | 10520 | 10540 | 10540 | 10520 | 312 |
| 510 | 20250508 | 110100 | 2113342855 | 10540 | 10520 | 10540 | 10520 | 211 |
| 511 | 20250508 | 110000 | 2111122115 | 10520 | 10520 | 10520 | 10520 | 303 |
| 512 | 20250508 | 105900 | 2107934555 | 10520 | 10550 | 10550 | 10520 | 501 |
| 513 | 20250508 | 105800 | 2102663985 | 10550 | 10590 | 10590 | 10550 | 272 |
| 514 | 20250508 | 105700 | 2099791285 | 10530 | 10540 | 10540 | 10530 | 560 |
| 515 | 20250508 | 105600 | 2093892195 | 10540 | 10590 | 10590 | 10540 | 144 |
| 516 | 20250508 | 105500 | 2092373785 | 10610 | 10590 | 10610 | 10580 | 137 |
| 517 | 20250508 | 105400 | 2090923695 | 10580 | 10590 | 10590 | 10580 | 300 |
| 518 | 20250508 | 105300 | 2087746795 | 10590 | 10560 | 10590 | 10540 | 1169 |
| 519 | 20250508 | 105200 | 2075412635 | 10560 | 10580 | 10580 | 10560 | 123 |
| 520 | 20250508 | 105100 | 2074111535 | 10580 | 10580 | 10580 | 10580 | 120 |
| 521 | 20250508 | 105000 | 2072841935 | 10630 | 10660 | 10660 | 10430 | 4771 |
| 522 | 20250508 | 104900 | 2022876905 | 10680 | 10640 | 10680 | 10640 | 1531 |
| 523 | 20250508 | 104800 | 2006585825 | 10640 | 10620 | 10660 | 10620 | 2064 |
| 524 | 20250508 | 104700 | 1984619305 | 10630 | 10590 | 10630 | 10580 | 471 |
| 525 | 20250508 | 104600 | 1979624715 | 10590 | 10490 | 10590 | 10490 | 1019 |
| 526 | 20250508 | 104500 | 1968856225 | 10500 | 10510 | 10540 | 10480 | 571 |
| 527 | 20250508 | 104400 | 1962860625 | 10500 | 10530 | 10530 | 10500 | 513 |
| 528 | 20250508 | 104300 | 1957465905 | 10520 | 10520 | 10530 | 10520 | 157 |
| 529 | 20250508 | 104200 | 1955813775 | 10510 | 10510 | 10510 | 10510 | 308 |
| 530 | 20250508 | 104100 | 1952576695 | 10480 | 10520 | 10560 | 10470 | 464 |
| 531 | 20250508 | 104000 | 1947700265 | 10550 | 10500 | 10550 | 10500 | 501 |
| 532 | 20250508 | 103900 | 1942419865 | 10520 | 10520 | 10600 | 10460 | 2699 |
| 533 | 20250508 | 103800 | 1914055205 | 10520 | 10460 | 10520 | 10440 | 2193 |
| 534 | 20250508 | 103700 | 1891125115 | 10480 | 10450 | 10490 | 10450 | 1031 |
| 535 | 20250508 | 103600 | 1880345815 | 10460 | 10470 | 10470 | 10460 | 1203 |
| 536 | 20250508 | 103500 | 1867756915 | 10470 | 10490 | 10490 | 10470 | 80 |
| 537 | 20250508 | 103400 | 1866918715 | 10470 | 10480 | 10480 | 10470 | 601 |
| 538 | 20250508 | 103300 | 1860626145 | 10470 | 10480 | 10480 | 10470 | 81 |
| 539 | 20250508 | 103200 | 1859778035 | 10510 | 10510 | 10510 | 10470 | 137 |
| 540 | 20250508 | 103100 | 1858342545 | 10510 | 10510 | 10510 | 10460 | 2447 |
| 541 | 20250508 | 103000 | 1832649615 | 10530 | 10530 | 10530 | 10520 | 127 |
| 542 | 20250508 | 102900 | 1831313455 | 10540 | 10520 | 10540 | 10520 | 243 |
| 543 | 20250508 | 102800 | 1828754835 | 10520 | 10540 | 10540 | 10520 | 288 |
| 544 | 20250508 | 102700 | 1825722025 | 10540 | 10510 | 10540 | 10500 | 905 |
| 545 | 20250508 | 102600 | 1816210485 | 10540 | 10500 | 10540 | 10500 | 2086 |
| 546 | 20250508 | 102500 | 1794305445 | 10500 | 10500 | 10500 | 10500 | 31 |
| 547 | 20250508 | 102400 | 1793979945 | 10480 | 10470 | 10480 | 10470 | 172 |
| 548 | 20250508 | 102300 | 1792179095 | 10440 | 10460 | 10460 | 10440 | 3832 |
| 549 | 20250508 | 102200 | 1752159485 | 10460 | 10460 | 10490 | 10450 | 749 |
| 550 | 20250508 | 102100 | 1744326335 | 10460 | 10500 | 10500 | 10460 | 1460 |
| 551 | 20250508 | 102000 | 1729043205 | 10500 | 10490 | 10530 | 10470 | 1750 |
| 552 | 20250508 | 101900 | 1710695525 | 10500 | 10540 | 10540 | 10490 | 3521 |
| 553 | 20250508 | 101800 | 1673676475 | 10540 | 10550 | 10550 | 10540 | 460 |
| 554 | 20250508 | 101700 | 1668826055 | 10570 | 10570 | 10570 | 10550 | 539 |
| 555 | 20250508 | 101600 | 1663132345 | 10570 | 10610 | 10610 | 10570 | 2439 |
| 556 | 20250508 | 101500 | 1637290925 | 10600 | 10610 | 10620 | 10600 | 1188 |
| 557 | 20250508 | 101400 | 1624695775 | 10610 | 10610 | 10660 | 10610 | 264 |
| 558 | 20250508 | 101300 | 1621892865 | 10610 | 10620 | 10620 | 10610 | 213 |
| 559 | 20250508 | 101200 | 1619632925 | 10620 | 10630 | 10630 | 10600 | 933 |
| 560 | 20250508 | 101100 | 1609734255 | 10660 | 10660 | 10660 | 10660 | 1 |
| 561 | 20250508 | 101000 | 1609723595 | 10620 | 10610 | 10620 | 10600 | 620 |
| 562 | 20250508 | 100900 | 1603145725 | 10610 | 10640 | 10640 | 10610 | 303 |
| 563 | 20250508 | 100800 | 1599928685 | 10640 | 10620 | 10640 | 10620 | 360 |
| 564 | 20250508 | 100700 | 1596101945 | 10640 | 10660 | 10660 | 10640 | 36 |
| 565 | 20250508 | 100600 | 1595718265 | 10660 | 10660 | 10670 | 10620 | 164 |
| 566 | 20250508 | 100500 | 1593971855 | 10670 | 10680 | 10680 | 10660 | 178 |
| 567 | 20250508 | 100400 | 1592073625 | 10680 | 10700 | 10740 | 10680 | 1264 |
| 568 | 20250508 | 100300 | 1578542735 | 10700 | 10650 | 10700 | 10650 | 373 |
| 569 | 20250508 | 100200 | 1574559815 | 10660 | 10680 | 10680 | 10600 | 601 |
| 570 | 20250508 | 100100 | 1568162735 | 10680 | 10610 | 10700 | 10605 | 588 |
| 571 | 20250508 | 100000 | 1561894715 | 10600 | 10600 | 10600 | 10560 | 462 |
| 572 | 20250508 | 095900 | 1557002115 | 10600 | 10700 | 10700 | 10600 | 2460 |
| 573 | 20250508 | 095800 | 1530820495 | 10710 | 10740 | 10750 | 10710 | 926 |
| 574 | 20250508 | 095700 | 1520878925 | 10740 | 10730 | 10740 | 10720 | 899 |
| 575 | 20250508 | 095600 | 1511224555 | 10730 | 10670 | 10730 | 10670 | 599 |
| 576 | 20250508 | 095500 | 1504816425 | 10700 | 10670 | 10720 | 10660 | 753 |
| 577 | 20250508 | 095400 | 1496773865 | 10670 | 10650 | 10690 | 10640 | 1685 |
| 578 | 20250508 | 095300 | 1478779225 | 10670 | 10670 | 10670 | 10650 | 72 |
| 579 | 20250508 | 095200 | 1478011205 | 10680 | 10650 | 10680 | 10650 | 405 |
| 580 | 20250508 | 095100 | 1473687535 | 10680 | 10640 | 10690 | 10640 | 338 |
| 581 | 20250508 | 095000 | 1470081915 | 10640 | 10640 | 10640 | 10640 | 307 |
| 582 | 20250508 | 094900 | 1466815435 | 10640 | 10670 | 10670 | 10620 | 259 |
| 583 | 20250508 | 094800 | 1464062485 | 10670 | 10660 | 10680 | 10620 | 1989 |
| 584 | 20250508 | 094700 | 1442854725 | 10660 | 10760 | 10760 | 10660 | 1836 |
| 585 | 20250508 | 094600 | 1423216765 | 10760 | 10760 | 10790 | 10730 | 1282 |
| 586 | 20250508 | 094500 | 1409436405 | 10790 | 10740 | 10790 | 10740 | 1424 |
| 587 | 20250508 | 094400 | 1394120095 | 10740 | 10700 | 10740 | 10700 | 283 |
| 588 | 20250508 | 094300 | 1391085965 | 10700 | 10760 | 10770 | 10700 | 2804 |
| 589 | 20250508 | 094200 | 1361001655 | 10730 | 10680 | 10760 | 10640 | 3065 |
| 590 | 20250508 | 094100 | 1328149425 | 10680 | 10600 | 10690 | 10590 | 2330 |
| 591 | 20250508 | 094000 | 1303394475 | 10600 | 10570 | 10600 | 10570 | 267 |
| 592 | 20250508 | 093900 | 1300570055 | 10560 | 10570 | 10600 | 10550 | 3163 |
| 593 | 20250508 | 093800 | 1267066645 | 10600 | 10560 | 10620 | 10560 | 776 |
| 594 | 20250508 | 093700 | 1258859025 | 10550 | 10550 | 10570 | 10520 | 2168 |
| 595 | 20250508 | 093600 | 1236005575 | 10550 | 10530 | 10550 | 10530 | 968 |
| 596 | 20250508 | 093500 | 1225812415 | 10530 | 10590 | 10590 | 10520 | 1356 |
| 597 | 20250508 | 093400 | 1211510315 | 10590 | 10570 | 10590 | 10570 | 130 |
| 598 | 20250508 | 093300 | 1210135855 | 10570 | 10540 | 10570 | 10530 | 355 |
| 599 | 20250508 | 093200 | 1206394555 | 10530 | 10480 | 10540 | 10480 | 1456 |
| 600 | 20250508 | 093100 | 1191108925 | 10480 | 10450 | 10480 | 10420 | 3217 |
| 601 | 20250508 | 093000 | 1157538885 | 10430 | 10460 | 10460 | 10420 | 5563 |
| 602 | 20250508 | 092900 | 1099429195 | 10460 | 10470 | 10480 | 10460 | 2038 |
| 603 | 20250508 | 092800 | 1078107785 | 10460 | 10460 | 10470 | 10460 | 1607 |
| 604 | 20250508 | 092700 | 1061298465 | 10450 | 10550 | 10550 | 10450 | 4468 |
| 605 | 20250508 | 092600 | 1014444215 | 10560 | 10580 | 10580 | 10510 | 1396 |
| 606 | 20250508 | 092500 | 999740675 | 10550 | 10550 | 10580 | 10540 | 869 |
| 607 | 20250508 | 092400 | 990566255 | 10500 | 10530 | 10540 | 10490 | 1794 |
| 608 | 20250508 | 092300 | 971678365 | 10520 | 10480 | 10520 | 10470 | 1448 |
| 609 | 20250508 | 092200 | 956494125 | 10480 | 10510 | 10530 | 10480 | 3578 |
| 610 | 20250508 | 092100 | 918927875 | 10500 | 10580 | 10590 | 10490 | 8847 |
| 611 | 20250508 | 092000 | 825870715 | 10580 | 10550 | 10630 | 10540 | 3564 |
| 612 | 20250508 | 091900 | 788198625 | 10550 | 10560 | 10560 | 10540 | 1318 |
| 613 | 20250508 | 091800 | 774294885 | 10560 | 10550 | 10560 | 10550 | 258 |
| 614 | 20250508 | 091700 | 771570995 | 10560 | 10550 | 10560 | 10510 | 3092 |
| 615 | 20250508 | 091600 | 739014265 | 10540 | 10570 | 10580 | 10540 | 1142 |
| 616 | 20250508 | 091500 | 726950345 | 10560 | 10540 | 10565 | 10510 | 923 |
| 617 | 20250508 | 091400 | 717212050 | 10560 | 10540 | 10590 | 10500 | 4552 |
| 618 | 20250508 | 091300 | 669243220 | 10530 | 10570 | 10570 | 10500 | 7644 |
| 619 | 20250508 | 091200 | 588776270 | 10560 | 10670 | 10690 | 10550 | 5997 |
| 620 | 20250508 | 091100 | 525164520 | 10650 | 10730 | 10730 | 10640 | 7183 |
| 621 | 20250508 | 091000 | 448419750 | 10730 | 10760 | 10800 | 10730 | 1742 |
| 622 | 20250508 | 090900 | 429695760 | 10760 | 10770 | 10770 | 10730 | 2480 |
| 623 | 20250508 | 090800 | 403040760 | 10780 | 10830 | 10880 | 10780 | 1992 |
| 624 | 20250508 | 090700 | 381466620 | 10850 | 10750 | 10850 | 10710 | 550 |
| 625 | 20250508 | 090600 | 375529240 | 10750 | 10870 | 10880 | 10700 | 4022 |
| 626 | 20250508 | 090500 | 332350580 | 10870 | 10680 | 10870 | 10660 | 3833 |
| 627 | 20250508 | 090400 | 291325110 | 10680 | 10800 | 10830 | 10680 | 4790 |
| 628 | 20250508 | 090300 | 239804320 | 10800 | 10660 | 10850 | 10650 | 2604 |
| 629 | 20250508 | 090200 | 211795410 | 10670 | 10870 | 10870 | 10510 | 7666 |
| 630 | 20250508 | 090100 | 130255590 | 10790 | 10970 | 11110 | 10600 | 4174 |
| 631 | 20250508 | 090000 | 84844610 | 10960 | 11180 | 11180 | 10960 | 7633 |