31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250508 | 192600 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 8536 |
| 3 | 20250508 | 192500 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 4 | 20250508 | 192400 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 5 | 20250508 | 192300 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 6 | 20250508 | 192200 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 7 | 20250508 | 192100 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 8 | 20250508 | 192000 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 9 | 20250508 | 191900 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 10 | 20250508 | 191800 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 11 | 20250508 | 191700 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 12 | 20250508 | 191600 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 13 | 20250508 | 191500 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 14 | 20250508 | 191400 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 15 | 20250508 | 191300 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 16 | 20250508 | 191200 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 17 | 20250508 | 191100 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 18 | 20250508 | 191000 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 19 | 20250508 | 190900 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 20 | 20250508 | 190800 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 21 | 20250508 | 190700 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 22 | 20250508 | 190600 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 23 | 20250508 | 190500 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 24 | 20250508 | 190400 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 25 | 20250508 | 190300 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 26 | 20250508 | 190200 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 27 | 20250508 | 190100 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 28 | 20250508 | 190000 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 29 | 20250508 | 185900 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 30 | 20250508 | 185800 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 31 | 20250508 | 185700 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 32 | 20250508 | 185600 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 8536 |
| 33 | 20250508 | 185500 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 34 | 20250508 | 185400 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 35 | 20250508 | 185300 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 36 | 20250508 | 185200 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 37 | 20250508 | 185100 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 38 | 20250508 | 185000 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 39 | 20250508 | 184900 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 40 | 20250508 | 184800 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 41 | 20250508 | 184700 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 42 | 20250508 | 184600 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 43 | 20250508 | 184500 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 44 | 20250508 | 184400 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 45 | 20250508 | 184300 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 46 | 20250508 | 184200 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 47 | 20250508 | 184100 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 48 | 20250508 | 184000 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 49 | 20250508 | 183900 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 50 | 20250508 | 183800 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 51 | 20250508 | 183700 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 52 | 20250508 | 183600 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 53 | 20250508 | 183500 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 54 | 20250508 | 183400 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 55 | 20250508 | 183300 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 56 | 20250508 | 183200 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 57 | 20250508 | 183100 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 58 | 20250508 | 183000 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 59 | 20250508 | 182900 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 60 | 20250508 | 182800 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 61 | 20250508 | 182700 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 62 | 20250508 | 182600 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 8536 |
| 63 | 20250508 | 182500 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 64 | 20250508 | 182400 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 65 | 20250508 | 182300 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 66 | 20250508 | 182200 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 67 | 20250508 | 182100 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 68 | 20250508 | 182000 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 69 | 20250508 | 181900 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 70 | 20250508 | 181800 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 71 | 20250508 | 181700 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 72 | 20250508 | 181600 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 73 | 20250508 | 181500 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 74 | 20250508 | 181400 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 75 | 20250508 | 181300 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 76 | 20250508 | 181200 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 77 | 20250508 | 181100 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 78 | 20250508 | 181000 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 79 | 20250508 | 180900 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 80 | 20250508 | 180800 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 81 | 20250508 | 180700 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 82 | 20250508 | 180600 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 83 | 20250508 | 180500 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 84 | 20250508 | 180400 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 85 | 20250508 | 180300 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 86 | 20250508 | 180200 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 87 | 20250508 | 180100 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 88 | 20250508 | 180000 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 89 | 20250508 | 175900 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 90 | 20250508 | 175800 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 91 | 20250508 | 175700 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 92 | 20250508 | 175600 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 8536 |
| 93 | 20250508 | 175500 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 94 | 20250508 | 175400 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 95 | 20250508 | 175300 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 96 | 20250508 | 175200 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 97 | 20250508 | 175100 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 98 | 20250508 | 175000 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 99 | 20250508 | 174900 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 100 | 20250508 | 174800 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 101 | 20250508 | 174700 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 102 | 20250508 | 174600 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 103 | 20250508 | 174500 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 104 | 20250508 | 174400 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 105 | 20250508 | 174300 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 106 | 20250508 | 174200 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 107 | 20250508 | 174100 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 108 | 20250508 | 174000 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 109 | 20250508 | 173900 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 110 | 20250508 | 173800 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 111 | 20250508 | 173700 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 112 | 20250508 | 173600 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 113 | 20250508 | 173500 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 114 | 20250508 | 173400 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 115 | 20250508 | 173300 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 116 | 20250508 | 173200 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 117 | 20250508 | 173100 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 118 | 20250508 | 173000 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 119 | 20250508 | 172900 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 120 | 20250508 | 172800 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 121 | 20250508 | 172700 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 122 | 20250508 | 172600 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 8536 |
| 123 | 20250508 | 172500 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 124 | 20250508 | 172400 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 125 | 20250508 | 172300 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 126 | 20250508 | 172200 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 127 | 20250508 | 172100 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 128 | 20250508 | 172000 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 129 | 20250508 | 171900 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 130 | 20250508 | 171800 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 131 | 20250508 | 171700 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 132 | 20250508 | 171600 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 133 | 20250508 | 171500 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 134 | 20250508 | 171400 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 135 | 20250508 | 171300 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 136 | 20250508 | 171200 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 137 | 20250508 | 171100 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 138 | 20250508 | 171000 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 139 | 20250508 | 170900 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 140 | 20250508 | 170800 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 141 | 20250508 | 170700 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 142 | 20250508 | 170600 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 143 | 20250508 | 170500 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 144 | 20250508 | 170400 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 145 | 20250508 | 170300 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 146 | 20250508 | 170200 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 147 | 20250508 | 170100 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 148 | 20250508 | 170000 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 149 | 20250508 | 165900 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 150 | 20250508 | 165800 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 151 | 20250508 | 165700 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 152 | 20250508 | 165600 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 8536 |
| 153 | 20250508 | 165500 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 154 | 20250508 | 165400 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 155 | 20250508 | 165300 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 156 | 20250508 | 165200 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 157 | 20250508 | 165100 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 158 | 20250508 | 165000 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 159 | 20250508 | 164900 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 160 | 20250508 | 164800 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 161 | 20250508 | 164700 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 162 | 20250508 | 164600 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 163 | 20250508 | 164500 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 164 | 20250508 | 164400 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 165 | 20250508 | 164300 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 166 | 20250508 | 164200 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 167 | 20250508 | 164100 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 168 | 20250508 | 164000 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 169 | 20250508 | 163900 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 170 | 20250508 | 163800 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 171 | 20250508 | 163700 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 172 | 20250508 | 163600 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 173 | 20250508 | 163500 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 174 | 20250508 | 163400 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 175 | 20250508 | 163300 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 176 | 20250508 | 163200 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 177 | 20250508 | 163100 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 178 | 20250508 | 163000 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 179 | 20250508 | 162900 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 180 | 20250508 | 162800 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 181 | 20250508 | 162700 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 182 | 20250508 | 162600 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 8536 |
| 183 | 20250508 | 162500 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 184 | 20250508 | 162400 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 185 | 20250508 | 162300 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 186 | 20250508 | 162200 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 187 | 20250508 | 162100 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 188 | 20250508 | 162000 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 189 | 20250508 | 161900 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 190 | 20250508 | 161800 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 191 | 20250508 | 161700 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 192 | 20250508 | 161600 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 193 | 20250508 | 161500 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 194 | 20250508 | 161400 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 195 | 20250508 | 161300 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 196 | 20250508 | 161200 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 197 | 20250508 | 161100 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 198 | 20250508 | 161000 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 199 | 20250508 | 160900 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 200 | 20250508 | 160800 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 201 | 20250508 | 160700 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 202 | 20250508 | 160600 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 203 | 20250508 | 160500 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 204 | 20250508 | 160400 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 205 | 20250508 | 160300 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 206 | 20250508 | 160200 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 207 | 20250508 | 160100 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 208 | 20250508 | 160000 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 209 | 20250508 | 155900 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 210 | 20250508 | 155800 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 211 | 20250508 | 155700 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 212 | 20250508 | 155600 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 8536 |
| 213 | 20250508 | 155500 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 214 | 20250508 | 155400 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 215 | 20250508 | 155300 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 216 | 20250508 | 155200 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 217 | 20250508 | 155100 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 218 | 20250508 | 155000 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 219 | 20250508 | 154900 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 220 | 20250508 | 154800 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 221 | 20250508 | 154700 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 222 | 20250508 | 154600 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 223 | 20250508 | 154500 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 224 | 20250508 | 154400 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 225 | 20250508 | 154300 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 226 | 20250508 | 154200 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 227 | 20250508 | 154100 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 228 | 20250508 | 154000 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 229 | 20250508 | 153900 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 230 | 20250508 | 153800 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 231 | 20250508 | 153700 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 232 | 20250508 | 153600 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 233 | 20250508 | 153500 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 234 | 20250508 | 153400 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 235 | 20250508 | 153300 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 236 | 20250508 | 153200 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 237 | 20250508 | 153100 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 238 | 20250508 | 153000 | 1904652080 | 2315 | 2315 | 2315 | 2315 | 8536 |
| 239 | 20250508 | 152900 | 1884891240 | 2320 | 2320 | 2320 | 2320 | 0 |
| 240 | 20250508 | 152800 | 1884891240 | 2320 | 2320 | 2320 | 2320 | 0 |
| 241 | 20250508 | 152700 | 1884891240 | 2320 | 2320 | 2320 | 2320 | 0 |
| 242 | 20250508 | 152600 | 1884891240 | 2320 | 2320 | 2320 | 2320 | 0 |
| 243 | 20250508 | 152500 | 1884891240 | 2320 | 2320 | 2320 | 2320 | 0 |
| 244 | 20250508 | 152400 | 1884891240 | 2320 | 2320 | 2320 | 2320 | 0 |
| 245 | 20250508 | 152300 | 1884891240 | 2320 | 2320 | 2320 | 2320 | 0 |
| 246 | 20250508 | 152200 | 1884891240 | 2320 | 2320 | 2320 | 2320 | 0 |
| 247 | 20250508 | 152100 | 1884891240 | 2320 | 2320 | 2320 | 2320 | 0 |
| 248 | 20250508 | 152000 | 1884891240 | 2320 | 2320 | 2320 | 2320 | 0 |
| 249 | 20250508 | 151900 | 1884891240 | 2320 | 2320 | 2320 | 2320 | 6606 |
| 250 | 20250508 | 151800 | 1869565320 | 2320 | 2320 | 2320 | 2315 | 38 |
| 251 | 20250508 | 151700 | 1869477165 | 2315 | 2315 | 2315 | 2315 | 2509 |
| 252 | 20250508 | 151600 | 1863668830 | 2315 | 2315 | 2315 | 2310 | 1039 |
| 253 | 20250508 | 151500 | 1861263795 | 2315 | 2315 | 2315 | 2310 | 238 |
| 254 | 20250508 | 151400 | 1860712870 | 2315 | 2315 | 2315 | 2310 | 1118 |
| 255 | 20250508 | 151300 | 1858124710 | 2315 | 2315 | 2315 | 2315 | 866 |
| 256 | 20250508 | 151200 | 1856119920 | 2315 | 2315 | 2315 | 2315 | 1017 |
| 257 | 20250508 | 151100 | 1853765565 | 2315 | 2315 | 2315 | 2315 | 505 |
| 258 | 20250508 | 151000 | 1852596490 | 2320 | 2310 | 2320 | 2310 | 1816 |
| 259 | 20250508 | 150900 | 1848392495 | 2315 | 2310 | 2315 | 2310 | 639 |
| 260 | 20250508 | 150800 | 1846916210 | 2315 | 2310 | 2315 | 2305 | 7485 |
| 261 | 20250508 | 150700 | 1829638790 | 2315 | 2315 | 2315 | 2310 | 182 |
| 262 | 20250508 | 150600 | 1829218065 | 2315 | 2315 | 2315 | 2310 | 1316 |
| 263 | 20250508 | 150500 | 1826177925 | 2315 | 2315 | 2315 | 2310 | 3741 |
| 264 | 20250508 | 150400 | 1817536170 | 2315 | 2315 | 2315 | 2310 | 104 |
| 265 | 20250508 | 150300 | 1817295415 | 2315 | 2320 | 2320 | 2315 | 1421 |
| 266 | 20250508 | 150200 | 1814005790 | 2320 | 2320 | 2320 | 2315 | 479 |
| 267 | 20250508 | 150100 | 1812894565 | 2320 | 2325 | 2325 | 2320 | 1821 |
| 268 | 20250508 | 150000 | 1808669740 | 2325 | 2325 | 2325 | 2320 | 261 |
| 269 | 20250508 | 145900 | 1808063915 | 2325 | 2320 | 2325 | 2320 | 32 |
| 270 | 20250508 | 145800 | 1807989665 | 2325 | 2325 | 2325 | 2325 | 0 |
| 271 | 20250508 | 145700 | 1807989665 | 2325 | 2320 | 2325 | 2320 | 23 |
| 272 | 20250508 | 145600 | 1807936290 | 2325 | 2325 | 2325 | 2325 | 3 |
| 273 | 20250508 | 145500 | 1807929315 | 2325 | 2320 | 2325 | 2315 | 3696 |
| 274 | 20250508 | 145400 | 1799355340 | 2320 | 2320 | 2320 | 2315 | 263 |
| 275 | 20250508 | 145300 | 1798746430 | 2310 | 2315 | 2315 | 2310 | 2064 |
| 276 | 20250508 | 145200 | 1793974750 | 2320 | 2320 | 2320 | 2320 | 174 |
| 277 | 20250508 | 145100 | 1793571070 | 2320 | 2315 | 2320 | 2315 | 1332 |
| 278 | 20250508 | 145000 | 1790486400 | 2315 | 2315 | 2320 | 2310 | 4394 |
| 279 | 20250508 | 144900 | 1780331695 | 2320 | 2320 | 2320 | 2320 | 44 |
| 280 | 20250508 | 144800 | 1780229615 | 2320 | 2320 | 2320 | 2315 | 1491 |
| 281 | 20250508 | 144700 | 1776777344 | 2315 | 2320 | 2320 | 2312 | 5805 |
| 282 | 20250508 | 144600 | 1763338817 | 2320 | 2325 | 2325 | 2315 | 1155 |
| 283 | 20250508 | 144500 | 1760661707 | 2325 | 2325 | 2325 | 2320 | 4538 |
| 284 | 20250508 | 144400 | 1750132806 | 2325 | 2327 | 2327 | 2322 | 1290 |
| 285 | 20250508 | 144300 | 1747134099 | 2330 | 2330 | 2330 | 2330 | 3 |
| 286 | 20250508 | 144200 | 1747127109 | 2330 | 2330 | 2330 | 2330 | 10 |
| 287 | 20250508 | 144100 | 1747103809 | 2327 | 2325 | 2327 | 2320 | 2270 |
| 288 | 20250508 | 144000 | 1741827421 | 2325 | 2320 | 2325 | 2320 | 77 |
| 289 | 20250508 | 143900 | 1741648766 | 2325 | 2320 | 2325 | 2320 | 16 |
| 290 | 20250508 | 143800 | 1741611576 | 2325 | 2327 | 2330 | 2325 | 395 |
| 291 | 20250508 | 143700 | 1740692710 | 2325 | 2320 | 2330 | 2320 | 1639 |
| 292 | 20250508 | 143600 | 1736882225 | 2325 | 2320 | 2325 | 2320 | 2004 |
| 293 | 20250508 | 143500 | 1732232925 | 2325 | 2325 | 2330 | 2315 | 3218 |
| 294 | 20250508 | 143400 | 1724765370 | 2325 | 2320 | 2330 | 2320 | 2039 |
| 295 | 20250508 | 143300 | 1720027180 | 2315 | 2325 | 2325 | 2315 | 3814 |
| 296 | 20250508 | 143200 | 1711177765 | 2325 | 2325 | 2325 | 2320 | 1068 |
| 297 | 20250508 | 143100 | 1708698670 | 2325 | 2325 | 2325 | 2325 | 1001 |
| 298 | 20250508 | 143000 | 1706371345 | 2325 | 2325 | 2330 | 2320 | 1642 |
| 299 | 20250508 | 142900 | 1702553560 | 2330 | 2325 | 2330 | 2325 | 3743 |
| 300 | 20250508 | 142800 | 1693850575 | 2325 | 2315 | 2325 | 2315 | 2007 |
| 301 | 20250508 | 142700 | 1689194325 | 2320 | 2320 | 2320 | 2320 | 3 |
| 302 | 20250508 | 142600 | 1689187365 | 2320 | 2315 | 2320 | 2315 | 280 |
| 303 | 20250508 | 142500 | 1688539155 | 2310 | 2315 | 2315 | 2310 | 1523 |
| 304 | 20250508 | 142400 | 1685021015 | 2310 | 2310 | 2310 | 2310 | 250 |
| 305 | 20250508 | 142300 | 1684443515 | 2315 | 2315 | 2315 | 2315 | 1000 |
| 306 | 20250508 | 142200 | 1682128515 | 2315 | 2310 | 2315 | 2310 | 260 |
| 307 | 20250508 | 142100 | 1681527865 | 2315 | 2310 | 2315 | 2310 | 699 |
| 308 | 20250508 | 142000 | 1679912175 | 2310 | 2310 | 2315 | 2305 | 736 |
| 309 | 20250508 | 141900 | 1678214510 | 2310 | 2305 | 2315 | 2305 | 4251 |
| 310 | 20250508 | 141800 | 1668414685 | 2305 | 2310 | 2310 | 2305 | 2004 |
| 311 | 20250508 | 141700 | 1663795445 | 2310 | 2310 | 2310 | 2305 | 827 |
| 312 | 20250508 | 141600 | 1661885815 | 2310 | 2310 | 2310 | 2310 | 100 |
| 313 | 20250508 | 141500 | 1661654815 | 2315 | 2315 | 2315 | 2315 | 0 |
| 314 | 20250508 | 141400 | 1661654815 | 2315 | 2315 | 2315 | 2310 | 11 |
| 315 | 20250508 | 141300 | 1661629365 | 2310 | 2310 | 2310 | 2310 | 471 |
| 316 | 20250508 | 141200 | 1660541355 | 2320 | 2310 | 2320 | 2310 | 167 |
| 317 | 20250508 | 141100 | 1660155480 | 2320 | 2310 | 2320 | 2310 | 10256 |
| 318 | 20250508 | 141000 | 1636439180 | 2310 | 2305 | 2310 | 2305 | 341 |
| 319 | 20250508 | 140900 | 1635653105 | 2305 | 2305 | 2305 | 2305 | 1106 |
| 320 | 20250508 | 140800 | 1633103775 | 2305 | 2305 | 2305 | 2305 | 821 |
| 321 | 20250508 | 140700 | 1631211370 | 2305 | 2310 | 2310 | 2300 | 15917 |
| 322 | 20250508 | 140600 | 1594565465 | 2310 | 2310 | 2315 | 2310 | 2633 |
| 323 | 20250508 | 140500 | 1588483185 | 2310 | 2310 | 2315 | 2310 | 2457 |
| 324 | 20250508 | 140400 | 1582807495 | 2315 | 2315 | 2315 | 2300 | 47036 |
| 325 | 20250508 | 140300 | 1474360590 | 2315 | 2315 | 2315 | 2315 | 1523 |
| 326 | 20250508 | 140200 | 1470834845 | 2315 | 2310 | 2315 | 2310 | 1123 |
| 327 | 20250508 | 140100 | 1468240710 | 2310 | 2315 | 2320 | 2310 | 11302 |
| 328 | 20250508 | 140000 | 1442096960 | 2315 | 2320 | 2320 | 2315 | 7159 |
| 329 | 20250508 | 135900 | 1425523380 | 2315 | 2320 | 2320 | 2315 | 4570 |
| 330 | 20250508 | 135800 | 1414921240 | 2325 | 2325 | 2325 | 2325 | 669 |
| 331 | 20250508 | 135700 | 1413365815 | 2325 | 2320 | 2325 | 2320 | 1106 |
| 332 | 20250508 | 135600 | 1410799710 | 2320 | 2325 | 2325 | 2320 | 2000 |
| 333 | 20250508 | 135500 | 1406157885 | 2325 | 2325 | 2325 | 2325 | 0 |
| 334 | 20250508 | 135400 | 1406157885 | 2325 | 2325 | 2325 | 2325 | 0 |
| 335 | 20250508 | 135300 | 1406157885 | 2325 | 2330 | 2330 | 2325 | 108 |
| 336 | 20250508 | 135200 | 1405906745 | 2325 | 2325 | 2325 | 2325 | 2688 |
| 337 | 20250508 | 135100 | 1399657145 | 2325 | 2325 | 2325 | 2320 | 2682 |
| 338 | 20250508 | 135000 | 1393427460 | 2325 | 2325 | 2325 | 2325 | 100 |
| 339 | 20250508 | 134900 | 1393194960 | 2325 | 2325 | 2325 | 2325 | 4 |
| 340 | 20250508 | 134800 | 1393185660 | 2325 | 2325 | 2325 | 2325 | 856 |
| 341 | 20250508 | 134700 | 1391195460 | 2325 | 2325 | 2325 | 2325 | 9 |
| 342 | 20250508 | 134600 | 1391174535 | 2325 | 2330 | 2330 | 2325 | 307 |
| 343 | 20250508 | 134500 | 1390460730 | 2330 | 2325 | 2330 | 2325 | 565 |
| 344 | 20250508 | 134400 | 1389147100 | 2325 | 2320 | 2325 | 2320 | 96 |
| 345 | 20250508 | 134300 | 1388923990 | 2320 | 2325 | 2325 | 2320 | 167 |
| 346 | 20250508 | 134200 | 1388535765 | 2325 | 2325 | 2325 | 2320 | 1817 |
| 347 | 20250508 | 134100 | 1384319480 | 2325 | 2325 | 2325 | 2325 | 0 |
| 348 | 20250508 | 134000 | 1384319480 | 2325 | 2325 | 2325 | 2325 | 780 |
| 349 | 20250508 | 133900 | 1382505980 | 2320 | 2325 | 2325 | 2320 | 851 |
| 350 | 20250508 | 133800 | 1380530735 | 2325 | 2325 | 2325 | 2325 | 5913 |
| 351 | 20250508 | 133700 | 1366783010 | 2325 | 2330 | 2330 | 2325 | 12990 |
| 352 | 20250508 | 133600 | 1336575710 | 2330 | 2330 | 2330 | 2330 | 380 |
| 353 | 20250508 | 133500 | 1335690310 | 2330 | 2330 | 2330 | 2330 | 380 |
| 354 | 20250508 | 133400 | 1334804910 | 2330 | 2330 | 2330 | 2330 | 27 |
| 355 | 20250508 | 133300 | 1334742000 | 2330 | 2330 | 2330 | 2330 | 14 |
| 356 | 20250508 | 133200 | 1334709380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 357 | 20250508 | 133100 | 1334709380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 358 | 20250508 | 133000 | 1334709380 | 2330 | 2330 | 2330 | 2330 | 0 |
| 359 | 20250508 | 132900 | 1334709380 | 2330 | 2325 | 2330 | 2325 | 79 |
| 360 | 20250508 | 132800 | 1334525695 | 2325 | 2325 | 2325 | 2325 | 500 |
| 361 | 20250508 | 132700 | 1333363195 | 2320 | 2325 | 2325 | 2320 | 230 |
| 362 | 20250508 | 132600 | 1332829445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 363 | 20250508 | 132500 | 1332829445 | 2325 | 2325 | 2325 | 2325 | 301 |
| 364 | 20250508 | 132400 | 1332129620 | 2320 | 2320 | 2325 | 2320 | 15520 |
| 365 | 20250508 | 132300 | 1296098220 | 2325 | 2325 | 2325 | 2325 | 10965 |
| 366 | 20250508 | 132200 | 1270604595 | 2325 | 2325 | 2325 | 2325 | 107 |
| 367 | 20250508 | 132100 | 1270355820 | 2330 | 2335 | 2335 | 2330 | 7 |
| 368 | 20250508 | 132000 | 1270339500 | 2325 | 2325 | 2325 | 2325 | 0 |
| 369 | 20250508 | 131900 | 1270339500 | 2325 | 2330 | 2335 | 2325 | 2516 |
| 370 | 20250508 | 131800 | 1264478705 | 2330 | 2330 | 2330 | 2330 | 0 |
| 371 | 20250508 | 131700 | 1264478705 | 2330 | 2330 | 2330 | 2330 | 200 |
| 372 | 20250508 | 131600 | 1264012705 | 2330 | 2335 | 2335 | 2330 | 101 |
| 373 | 20250508 | 131500 | 1263777370 | 2330 | 2330 | 2330 | 2330 | 30 |
| 374 | 20250508 | 131400 | 1263707470 | 2330 | 2330 | 2335 | 2330 | 4543 |
| 375 | 20250508 | 131300 | 1253121630 | 2335 | 2335 | 2335 | 2335 | 330 |
| 376 | 20250508 | 131200 | 1252351080 | 2335 | 2335 | 2335 | 2330 | 5100 |
| 377 | 20250508 | 131100 | 1240462390 | 2335 | 2335 | 2335 | 2335 | 210 |
| 378 | 20250508 | 131000 | 1239972040 | 2335 | 2335 | 2335 | 2335 | 4 |
| 379 | 20250508 | 130900 | 1239962700 | 2335 | 2335 | 2335 | 2335 | 0 |
| 380 | 20250508 | 130800 | 1239962700 | 2335 | 2330 | 2335 | 2330 | 41 |
| 381 | 20250508 | 130700 | 1239866990 | 2335 | 2335 | 2335 | 2335 | 0 |
| 382 | 20250508 | 130600 | 1239866990 | 2335 | 2330 | 2335 | 2330 | 2200 |
| 383 | 20250508 | 130500 | 1234740985 | 2330 | 2330 | 2330 | 2330 | 5125 |
| 384 | 20250508 | 130400 | 1222799735 | 2335 | 2330 | 2335 | 2330 | 2820 |
| 385 | 20250508 | 130300 | 1216228030 | 2340 | 2340 | 2340 | 2340 | 4 |
| 386 | 20250508 | 130200 | 1216218670 | 2335 | 2340 | 2340 | 2335 | 11311 |
| 387 | 20250508 | 130100 | 1189800930 | 2345 | 2345 | 2345 | 2345 | 0 |
| 388 | 20250508 | 130000 | 1189800930 | 2345 | 2345 | 2345 | 2345 | 0 |
| 389 | 20250508 | 125900 | 1189800930 | 2345 | 2340 | 2345 | 2340 | 21 |
| 390 | 20250508 | 125800 | 1189751735 | 2335 | 2335 | 2335 | 2335 | 0 |
| 391 | 20250508 | 125700 | 1189751735 | 2335 | 2340 | 2340 | 2335 | 1220 |
| 392 | 20250508 | 125600 | 1186896990 | 2345 | 2345 | 2345 | 2345 | 52 |
| 393 | 20250508 | 125500 | 1186775050 | 2345 | 2345 | 2345 | 2345 | 20 |
| 394 | 20250508 | 125400 | 1186728150 | 2345 | 2345 | 2345 | 2345 | 1000 |
| 395 | 20250508 | 125300 | 1184383150 | 2340 | 2340 | 2340 | 2335 | 83 |
| 396 | 20250508 | 125200 | 1184188935 | 2340 | 2340 | 2342 | 2340 | 246 |
| 397 | 20250508 | 125100 | 1183613097 | 2340 | 2340 | 2340 | 2337 | 605 |
| 398 | 20250508 | 125000 | 1182197400 | 2340 | 2340 | 2340 | 2340 | 200 |
| 399 | 20250508 | 124900 | 1181729400 | 2335 | 2340 | 2340 | 2335 | 2 |
| 400 | 20250508 | 124800 | 1181724725 | 2335 | 2335 | 2335 | 2335 | 1 |
| 401 | 20250508 | 124700 | 1181722390 | 2340 | 2340 | 2340 | 2340 | 0 |
| 402 | 20250508 | 124600 | 1181722390 | 2340 | 2340 | 2340 | 2335 | 23 |
| 403 | 20250508 | 124500 | 1181668580 | 2335 | 2340 | 2340 | 2335 | 11 |
| 404 | 20250508 | 124400 | 1181642845 | 2340 | 2340 | 2340 | 2340 | 0 |
| 405 | 20250508 | 124300 | 1181642845 | 2340 | 2340 | 2340 | 2340 | 6 |
| 406 | 20250508 | 124200 | 1181628805 | 2340 | 2340 | 2340 | 2340 | 96 |
| 407 | 20250508 | 124100 | 1181404165 | 2335 | 2330 | 2335 | 2330 | 177 |
| 408 | 20250508 | 124000 | 1180991295 | 2335 | 2335 | 2335 | 2335 | 117 |
| 409 | 20250508 | 123900 | 1180718100 | 2335 | 2335 | 2335 | 2335 | 0 |
| 410 | 20250508 | 123800 | 1180718100 | 2335 | 2335 | 2335 | 2335 | 0 |
| 411 | 20250508 | 123700 | 1180718100 | 2335 | 2335 | 2335 | 2335 | 100 |
| 412 | 20250508 | 123600 | 1180484600 | 2335 | 2335 | 2335 | 2335 | 13 |
| 413 | 20250508 | 123500 | 1180454245 | 2330 | 2330 | 2330 | 2330 | 72 |
| 414 | 20250508 | 123400 | 1180286485 | 2330 | 2330 | 2330 | 2330 | 1224 |
| 415 | 20250508 | 123300 | 1177434565 | 2330 | 2330 | 2330 | 2330 | 40 |
| 416 | 20250508 | 123200 | 1177341365 | 2325 | 2330 | 2330 | 2325 | 1091 |
| 417 | 20250508 | 123100 | 1174804785 | 2335 | 2335 | 2335 | 2335 | 10 |
| 418 | 20250508 | 123000 | 1174781435 | 2335 | 2330 | 2335 | 2330 | 569 |
| 419 | 20250508 | 122900 | 1173455660 | 2335 | 2335 | 2335 | 2335 | 17 |
| 420 | 20250508 | 122800 | 1173415965 | 2330 | 2330 | 2330 | 2330 | 0 |
| 421 | 20250508 | 122700 | 1173415965 | 2330 | 2330 | 2330 | 2330 | 0 |
| 422 | 20250508 | 122600 | 1173415965 | 2330 | 2330 | 2330 | 2330 | 59 |
| 423 | 20250508 | 122500 | 1173278495 | 2335 | 2335 | 2335 | 2335 | 10 |
| 424 | 20250508 | 122400 | 1173255145 | 2335 | 2332 | 2335 | 2330 | 1191 |
| 425 | 20250508 | 122300 | 1170478310 | 2332 | 2325 | 2332 | 2325 | 4656 |
| 426 | 20250508 | 122200 | 1159634630 | 2325 | 2330 | 2330 | 2325 | 1869 |
| 427 | 20250508 | 122100 | 1155289200 | 2325 | 2330 | 2330 | 2325 | 1173 |
| 428 | 20250508 | 122000 | 1152556125 | 2330 | 2330 | 2330 | 2330 | 0 |
| 429 | 20250508 | 121900 | 1152556125 | 2330 | 2330 | 2330 | 2330 | 4450 |
| 430 | 20250508 | 121800 | 1142187625 | 2335 | 2335 | 2335 | 2335 | 951 |
| 431 | 20250508 | 121700 | 1139967040 | 2335 | 2340 | 2340 | 2335 | 1829 |
| 432 | 20250508 | 121600 | 1135694185 | 2340 | 2335 | 2340 | 2335 | 19 |
| 433 | 20250508 | 121500 | 1135649815 | 2340 | 2340 | 2340 | 2335 | 11426 |
| 434 | 20250508 | 121400 | 1108912980 | 2340 | 2345 | 2345 | 2340 | 2897 |
| 435 | 20250508 | 121300 | 1102133960 | 2345 | 2345 | 2345 | 2345 | 0 |
| 436 | 20250508 | 121200 | 1102133960 | 2345 | 2345 | 2345 | 2345 | 11 |
| 437 | 20250508 | 121100 | 1102108165 | 2345 | 2345 | 2345 | 2345 | 1 |
| 438 | 20250508 | 121000 | 1102105820 | 2345 | 2345 | 2345 | 2345 | 137 |
| 439 | 20250508 | 120900 | 1101784555 | 2345 | 2345 | 2345 | 2345 | 68 |
| 440 | 20250508 | 120800 | 1101625095 | 2345 | 2345 | 2345 | 2345 | 350 |
| 441 | 20250508 | 120700 | 1100804345 | 2345 | 2345 | 2345 | 2345 | 4 |
| 442 | 20250508 | 120600 | 1100794965 | 2340 | 2345 | 2345 | 2340 | 53 |
| 443 | 20250508 | 120500 | 1100670930 | 2345 | 2345 | 2345 | 2345 | 6 |
| 444 | 20250508 | 120400 | 1100656860 | 2345 | 2345 | 2345 | 2345 | 2237 |
| 445 | 20250508 | 120300 | 1095411095 | 2345 | 2345 | 2345 | 2345 | 3 |
| 446 | 20250508 | 120200 | 1095404060 | 2340 | 2340 | 2340 | 2340 | 1 |
| 447 | 20250508 | 120100 | 1095401720 | 2335 | 2335 | 2335 | 2335 | 2100 |
| 448 | 20250508 | 120000 | 1090498220 | 2335 | 2340 | 2345 | 2335 | 1442 |
| 449 | 20250508 | 115900 | 1087123630 | 2340 | 2340 | 2340 | 2340 | 1723 |
| 450 | 20250508 | 115800 | 1083091810 | 2340 | 2340 | 2340 | 2340 | 219 |
| 451 | 20250508 | 115700 | 1082579350 | 2340 | 2340 | 2340 | 2340 | 51 |
| 452 | 20250508 | 115600 | 1082460010 | 2340 | 2335 | 2340 | 2335 | 1459 |
| 453 | 20250508 | 115500 | 1079050745 | 2335 | 2340 | 2340 | 2335 | 7790 |
| 454 | 20250508 | 115400 | 1060835335 | 2345 | 2345 | 2345 | 2345 | 101 |
| 455 | 20250508 | 115300 | 1060598490 | 2345 | 2345 | 2345 | 2345 | 0 |
| 456 | 20250508 | 115200 | 1060598490 | 2345 | 2340 | 2345 | 2340 | 101 |
| 457 | 20250508 | 115100 | 1060362145 | 2340 | 2345 | 2345 | 2340 | 3575 |
| 458 | 20250508 | 115000 | 1051996620 | 2345 | 2345 | 2345 | 2345 | 505 |
| 459 | 20250508 | 114900 | 1050812395 | 2340 | 2340 | 2340 | 2340 | 511 |
| 460 | 20250508 | 114800 | 1049616655 | 2345 | 2345 | 2345 | 2345 | 66 |
| 461 | 20250508 | 114700 | 1049461885 | 2345 | 2345 | 2345 | 2345 | 524 |
| 462 | 20250508 | 114600 | 1048233105 | 2340 | 2345 | 2345 | 2340 | 238 |
| 463 | 20250508 | 114500 | 1047675635 | 2345 | 2345 | 2345 | 2340 | 4503 |
| 464 | 20250508 | 114400 | 1037135080 | 2345 | 2345 | 2345 | 2345 | 57 |
| 465 | 20250508 | 114300 | 1037001415 | 2345 | 2350 | 2350 | 2345 | 1275 |
| 466 | 20250508 | 114200 | 1034010590 | 2350 | 2350 | 2350 | 2350 | 4 |
| 467 | 20250508 | 114100 | 1034001190 | 2345 | 2350 | 2350 | 2345 | 20363 |
| 468 | 20250508 | 114000 | 986160720 | 2355 | 2350 | 2355 | 2350 | 48 |
| 469 | 20250508 | 113900 | 986047905 | 2355 | 2355 | 2355 | 2355 | 4949 |
| 470 | 20250508 | 113800 | 974393010 | 2360 | 2360 | 2360 | 2360 | 4207 |
| 471 | 20250508 | 113700 | 964464490 | 2365 | 2360 | 2365 | 2360 | 10 |
| 472 | 20250508 | 113600 | 964440865 | 2365 | 2365 | 2365 | 2365 | 25 |
| 473 | 20250508 | 113500 | 964381740 | 2360 | 2365 | 2370 | 2360 | 884 |
| 474 | 20250508 | 113400 | 962291240 | 2365 | 2370 | 2370 | 2365 | 319 |
| 475 | 20250508 | 113300 | 961536775 | 2365 | 2365 | 2370 | 2365 | 1454 |
| 476 | 20250508 | 113200 | 958094565 | 2370 | 2370 | 2370 | 2370 | 0 |
| 477 | 20250508 | 113100 | 958094565 | 2370 | 2370 | 2370 | 2370 | 50 |
| 478 | 20250508 | 113000 | 957976065 | 2370 | 2370 | 2370 | 2370 | 9282 |
| 479 | 20250508 | 112900 | 935977725 | 2365 | 2365 | 2365 | 2365 | 2216 |
| 480 | 20250508 | 112800 | 930736885 | 2370 | 2370 | 2370 | 2370 | 10 |
| 481 | 20250508 | 112700 | 930713185 | 2370 | 2370 | 2370 | 2370 | 0 |
| 482 | 20250508 | 112600 | 930713185 | 2370 | 2370 | 2370 | 2370 | 50 |
| 483 | 20250508 | 112500 | 930594685 | 2370 | 2370 | 2370 | 2370 | 1 |
| 484 | 20250508 | 112400 | 930592315 | 2365 | 2365 | 2370 | 2365 | 3227 |
| 485 | 20250508 | 112300 | 922960405 | 2365 | 2365 | 2365 | 2365 | 3021 |
| 486 | 20250508 | 112200 | 915815740 | 2365 | 2365 | 2365 | 2365 | 5 |
| 487 | 20250508 | 112100 | 915803915 | 2365 | 2365 | 2365 | 2365 | 629 |
| 488 | 20250508 | 112000 | 914316330 | 2365 | 2365 | 2365 | 2365 | 0 |
| 489 | 20250508 | 111900 | 914316330 | 2365 | 2365 | 2365 | 2365 | 1 |
| 490 | 20250508 | 111800 | 914313965 | 2365 | 2365 | 2365 | 2360 | 11 |
| 491 | 20250508 | 111700 | 914287955 | 2365 | 2365 | 2365 | 2365 | 100 |
| 492 | 20250508 | 111600 | 914051455 | 2365 | 2360 | 2365 | 2360 | 598 |
| 493 | 20250508 | 111500 | 912639670 | 2365 | 2360 | 2365 | 2360 | 604 |
| 494 | 20250508 | 111400 | 911214225 | 2365 | 2360 | 2365 | 2360 | 557 |
| 495 | 20250508 | 111300 | 909899695 | 2360 | 2355 | 2360 | 2355 | 237 |
| 496 | 20250508 | 111200 | 909341545 | 2355 | 2360 | 2360 | 2355 | 2241 |
| 497 | 20250508 | 111100 | 904052790 | 2360 | 2360 | 2360 | 2360 | 320 |
| 498 | 20250508 | 111000 | 903297590 | 2360 | 2355 | 2360 | 2355 | 2450 |
| 499 | 20250508 | 110900 | 897517415 | 2355 | 2360 | 2360 | 2355 | 976 |
| 500 | 20250508 | 110800 | 895214070 | 2365 | 2365 | 2365 | 2365 | 41 |
| 501 | 20250508 | 110700 | 895117105 | 2365 | 2365 | 2365 | 2365 | 21 |
| 502 | 20250508 | 110600 | 895067440 | 2355 | 2355 | 2355 | 2355 | 1 |
| 503 | 20250508 | 110500 | 895065085 | 2365 | 2360 | 2365 | 2360 | 3000 |
| 504 | 20250508 | 110400 | 887984830 | 2360 | 2360 | 2360 | 2355 | 10 |
| 505 | 20250508 | 110300 | 887961245 | 2360 | 2360 | 2360 | 2360 | 85 |
| 506 | 20250508 | 110200 | 887760645 | 2360 | 2360 | 2360 | 2360 | 119 |
| 507 | 20250508 | 110100 | 887479805 | 2360 | 2360 | 2360 | 2360 | 57 |
| 508 | 20250508 | 110000 | 887345285 | 2360 | 2360 | 2360 | 2360 | 28 |
| 509 | 20250508 | 105900 | 887279205 | 2360 | 2355 | 2360 | 2355 | 123 |
| 510 | 20250508 | 105800 | 886989530 | 2360 | 2360 | 2360 | 2360 | 6 |
| 511 | 20250508 | 105700 | 886975370 | 2355 | 2355 | 2355 | 2355 | 502 |
| 512 | 20250508 | 105600 | 885793160 | 2355 | 2360 | 2360 | 2355 | 834 |
| 513 | 20250508 | 105500 | 883827340 | 2360 | 2360 | 2360 | 2360 | 215 |
| 514 | 20250508 | 105400 | 883319940 | 2365 | 2365 | 2365 | 2365 | 0 |
| 515 | 20250508 | 105300 | 883319940 | 2365 | 2360 | 2365 | 2360 | 5602 |
| 516 | 20250508 | 105200 | 870074215 | 2360 | 2360 | 2360 | 2360 | 3 |
| 517 | 20250508 | 105100 | 870067135 | 2360 | 2360 | 2360 | 2360 | 3 |
| 518 | 20250508 | 105000 | 870060055 | 2360 | 2350 | 2360 | 2350 | 204 |
| 519 | 20250508 | 104900 | 869579648 | 2355 | 2360 | 2360 | 2355 | 1705 |
| 520 | 20250508 | 104800 | 865564368 | 2360 | 2360 | 2360 | 2360 | 195 |
| 521 | 20250508 | 104700 | 865104168 | 2355 | 2360 | 2360 | 2355 | 2608 |
| 522 | 20250508 | 104600 | 858959288 | 2360 | 2360 | 2360 | 2355 | 931 |
| 523 | 20250508 | 104500 | 856762138 | 2360 | 2360 | 2360 | 2360 | 10 |
| 524 | 20250508 | 104400 | 856738538 | 2355 | 2355 | 2355 | 2355 | 232 |
| 525 | 20250508 | 104300 | 856192178 | 2355 | 2355 | 2357 | 2350 | 992 |
| 526 | 20250508 | 104200 | 853856253 | 2355 | 2360 | 2360 | 2355 | 2364 |
| 527 | 20250508 | 104100 | 848288558 | 2360 | 2360 | 2360 | 2355 | 59 |
| 528 | 20250508 | 104000 | 848149358 | 2355 | 2355 | 2357 | 2355 | 130 |
| 529 | 20250508 | 103900 | 847843158 | 2355 | 2355 | 2355 | 2350 | 671 |
| 530 | 20250508 | 103800 | 846265744 | 2355 | 2355 | 2355 | 2350 | 135 |
| 531 | 20250508 | 103700 | 845947824 | 2350 | 2355 | 2355 | 2350 | 1654 |
| 532 | 20250508 | 103600 | 842056679 | 2355 | 2355 | 2355 | 2355 | 402 |
| 533 | 20250508 | 103500 | 841109969 | 2355 | 2355 | 2357 | 2355 | 4716 |
| 534 | 20250508 | 103400 | 830002865 | 2355 | 2355 | 2355 | 2352 | 4863 |
| 535 | 20250508 | 103300 | 818556455 | 2355 | 2355 | 2355 | 2352 | 341 |
| 536 | 20250508 | 103200 | 817753406 | 2355 | 2350 | 2355 | 2350 | 943 |
| 537 | 20250508 | 103100 | 815536751 | 2350 | 2355 | 2355 | 2350 | 41 |
| 538 | 20250508 | 103000 | 815440241 | 2350 | 2360 | 2360 | 2350 | 2164 |
| 539 | 20250508 | 102900 | 810347526 | 2360 | 2360 | 2360 | 2360 | 5 |
| 540 | 20250508 | 102800 | 810335726 | 2355 | 2355 | 2355 | 2355 | 828 |
| 541 | 20250508 | 102700 | 808385786 | 2357 | 2360 | 2360 | 2355 | 7663 |
| 542 | 20250508 | 102600 | 790331641 | 2357 | 2357 | 2357 | 2357 | 1955 |
| 543 | 20250508 | 102500 | 785723706 | 2357 | 2357 | 2357 | 2357 | 107 |
| 544 | 20250508 | 102400 | 785471507 | 2357 | 2360 | 2360 | 2357 | 439 |
| 545 | 20250508 | 102300 | 784435470 | 2355 | 2355 | 2355 | 2355 | 65 |
| 546 | 20250508 | 102200 | 784282395 | 2355 | 2355 | 2355 | 2355 | 37 |
| 547 | 20250508 | 102100 | 784195260 | 2355 | 2360 | 2360 | 2355 | 686 |
| 548 | 20250508 | 102000 | 782578480 | 2355 | 2355 | 2360 | 2355 | 620 |
| 549 | 20250508 | 101900 | 781117885 | 2360 | 2355 | 2360 | 2350 | 3906 |
| 550 | 20250508 | 101800 | 771924635 | 2355 | 2355 | 2355 | 2355 | 1721 |
| 551 | 20250508 | 101700 | 767871680 | 2355 | 2360 | 2360 | 2355 | 2376 |
| 552 | 20250508 | 101600 | 762274545 | 2360 | 2365 | 2365 | 2360 | 10202 |
| 553 | 20250508 | 101500 | 738197810 | 2365 | 2370 | 2370 | 2365 | 12 |
| 554 | 20250508 | 101400 | 738169420 | 2365 | 2365 | 2365 | 2365 | 2000 |
| 555 | 20250508 | 101300 | 733439420 | 2370 | 2370 | 2370 | 2370 | 1 |
| 556 | 20250508 | 101200 | 733437050 | 2370 | 2365 | 2370 | 2365 | 131 |
| 557 | 20250508 | 101100 | 733127230 | 2370 | 2370 | 2370 | 2370 | 133 |
| 558 | 20250508 | 101000 | 732812020 | 2365 | 2370 | 2375 | 2365 | 2078 |
| 559 | 20250508 | 100900 | 727892025 | 2375 | 2370 | 2375 | 2370 | 2256 |
| 560 | 20250508 | 100800 | 722538595 | 2365 | 2365 | 2370 | 2365 | 286 |
| 561 | 20250508 | 100700 | 721862195 | 2365 | 2370 | 2370 | 2365 | 2273 |
| 562 | 20250508 | 100600 | 716486540 | 2365 | 2370 | 2370 | 2365 | 779 |
| 563 | 20250508 | 100500 | 714642445 | 2370 | 2370 | 2370 | 2370 | 3 |
| 564 | 20250508 | 100400 | 714635335 | 2370 | 2370 | 2370 | 2370 | 101 |
| 565 | 20250508 | 100300 | 714395965 | 2365 | 2370 | 2370 | 2360 | 8048 |
| 566 | 20250508 | 100200 | 695360105 | 2370 | 2370 | 2370 | 2370 | 3136 |
| 567 | 20250508 | 100100 | 687927785 | 2375 | 2375 | 2380 | 2375 | 1611 |
| 568 | 20250508 | 100000 | 684101610 | 2375 | 2375 | 2375 | 2375 | 50 |
| 569 | 20250508 | 095900 | 683982860 | 2375 | 2375 | 2375 | 2370 | 9908 |
| 570 | 20250508 | 095800 | 660500855 | 2370 | 2370 | 2370 | 2370 | 250 |
| 571 | 20250508 | 095700 | 659908355 | 2370 | 2375 | 2375 | 2370 | 1087 |
| 572 | 20250508 | 095600 | 657332115 | 2370 | 2370 | 2375 | 2370 | 141 |
| 573 | 20250508 | 095500 | 656997940 | 2370 | 2370 | 2375 | 2370 | 5078 |
| 574 | 20250508 | 095400 | 644963030 | 2375 | 2375 | 2375 | 2375 | 1067 |
| 575 | 20250508 | 095300 | 642428905 | 2375 | 2380 | 2380 | 2375 | 3077 |
| 576 | 20250508 | 095200 | 635120980 | 2380 | 2380 | 2380 | 2375 | 5848 |
| 577 | 20250508 | 095100 | 621231865 | 2375 | 2385 | 2385 | 2375 | 3044 |
| 578 | 20250508 | 095000 | 613986100 | 2385 | 2385 | 2385 | 2385 | 5 |
| 579 | 20250508 | 094900 | 613974175 | 2385 | 2380 | 2385 | 2380 | 4273 |
| 580 | 20250508 | 094800 | 603793620 | 2380 | 2380 | 2380 | 2375 | 219 |
| 581 | 20250508 | 094700 | 603272795 | 2380 | 2380 | 2380 | 2380 | 8030 |
| 582 | 20250508 | 094600 | 584161395 | 2380 | 2390 | 2395 | 2380 | 2684 |
| 583 | 20250508 | 094500 | 577761020 | 2390 | 2395 | 2395 | 2390 | 2533 |
| 584 | 20250508 | 094400 | 571699485 | 2390 | 2395 | 2400 | 2390 | 325 |
| 585 | 20250508 | 094300 | 570921535 | 2390 | 2390 | 2390 | 2390 | 100 |
| 586 | 20250508 | 094200 | 570682535 | 2385 | 2390 | 2390 | 2385 | 512 |
| 587 | 20250508 | 094100 | 569460415 | 2390 | 2395 | 2395 | 2390 | 4428 |
| 588 | 20250508 | 094000 | 558874445 | 2395 | 2395 | 2395 | 2395 | 252 |
| 589 | 20250508 | 093900 | 558270905 | 2395 | 2395 | 2395 | 2390 | 1110 |
| 590 | 20250508 | 093800 | 555617930 | 2390 | 2395 | 2400 | 2390 | 230 |
| 591 | 20250508 | 093700 | 555068160 | 2390 | 2400 | 2400 | 2390 | 2342 |
| 592 | 20250508 | 093600 | 549449860 | 2390 | 2390 | 2395 | 2385 | 6772 |
| 593 | 20250508 | 093500 | 533240695 | 2390 | 2395 | 2395 | 2390 | 1577 |
| 594 | 20250508 | 093400 | 529468105 | 2395 | 2395 | 2395 | 2390 | 2814 |
| 595 | 20250508 | 093300 | 522730245 | 2395 | 2400 | 2400 | 2385 | 16290 |
| 596 | 20250508 | 093200 | 483735125 | 2405 | 2415 | 2415 | 2405 | 4300 |
| 597 | 20250508 | 093100 | 473384495 | 2410 | 2410 | 2415 | 2410 | 555 |
| 598 | 20250508 | 093000 | 472046940 | 2415 | 2420 | 2425 | 2415 | 5225 |
| 599 | 20250508 | 092900 | 459413535 | 2415 | 2410 | 2420 | 2410 | 4512 |
| 600 | 20250508 | 092800 | 448514515 | 2415 | 2410 | 2415 | 2410 | 2763 |
| 601 | 20250508 | 092700 | 441855680 | 2415 | 2415 | 2420 | 2415 | 5146 |
| 602 | 20250508 | 092600 | 429415620 | 2415 | 2415 | 2415 | 2415 | 455 |
| 603 | 20250508 | 092500 | 428316795 | 2415 | 2415 | 2420 | 2405 | 8871 |
| 604 | 20250508 | 092400 | 406929180 | 2415 | 2420 | 2425 | 2415 | 4112 |
| 605 | 20250508 | 092300 | 396983155 | 2420 | 2415 | 2425 | 2415 | 24815 |
| 606 | 20250508 | 092200 | 336996125 | 2410 | 2410 | 2415 | 2410 | 8570 |
| 607 | 20250508 | 092100 | 316329200 | 2410 | 2415 | 2420 | 2410 | 2221 |
| 608 | 20250508 | 092000 | 310964955 | 2415 | 2410 | 2415 | 2410 | 560 |
| 609 | 20250508 | 091900 | 309612625 | 2410 | 2420 | 2425 | 2410 | 6660 |
| 610 | 20250508 | 091800 | 293502545 | 2415 | 2405 | 2420 | 2405 | 15358 |
| 611 | 20250508 | 091700 | 256472830 | 2405 | 2405 | 2405 | 2405 | 2000 |
| 612 | 20250508 | 091600 | 251662830 | 2410 | 2415 | 2415 | 2405 | 2951 |
| 613 | 20250508 | 091500 | 244542360 | 2415 | 2425 | 2425 | 2415 | 4985 |
| 614 | 20250508 | 091400 | 232482070 | 2415 | 2425 | 2425 | 2415 | 2584 |
| 615 | 20250508 | 091300 | 226226970 | 2425 | 2415 | 2425 | 2415 | 8325 |
| 616 | 20250508 | 091200 | 206091665 | 2415 | 2410 | 2425 | 2405 | 8727 |
| 617 | 20250508 | 091100 | 185038260 | 2410 | 2420 | 2420 | 2410 | 3875 |
| 618 | 20250508 | 091000 | 175665450 | 2425 | 2410 | 2435 | 2410 | 17499 |
| 619 | 20250508 | 090900 | 133304010 | 2415 | 2405 | 2415 | 2395 | 9547 |
| 620 | 20250508 | 090800 | 110316070 | 2410 | 2405 | 2415 | 2400 | 11746 |
| 621 | 20250508 | 090700 | 82069065 | 2405 | 2395 | 2405 | 2395 | 5502 |
| 622 | 20250508 | 090600 | 68847405 | 2395 | 2395 | 2400 | 2390 | 5842 |
| 623 | 20250508 | 090500 | 54838450 | 2400 | 2390 | 2400 | 2385 | 3442 |
| 624 | 20250508 | 090400 | 46598790 | 2400 | 2395 | 2400 | 2390 | 2721 |
| 625 | 20250508 | 090300 | 40084235 | 2400 | 2405 | 2410 | 2395 | 3885 |
| 626 | 20250508 | 090200 | 30753220 | 2405 | 2387 | 2405 | 2387 | 4589 |
| 627 | 20250508 | 090100 | 19763610 | 2390 | 2395 | 2395 | 2380 | 1993 |
| 628 | 20250508 | 090000 | 15003385 | 2390 | 2400 | 2405 | 2385 | 6253 |