30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250513 | 191300 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 6886 |
| 3 | 20250513 | 191200 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 4 | 20250513 | 191100 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 5 | 20250513 | 191000 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 6 | 20250513 | 190900 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 7 | 20250513 | 190800 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 8 | 20250513 | 190700 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 9 | 20250513 | 190600 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 10 | 20250513 | 190500 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 11 | 20250513 | 190400 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 12 | 20250513 | 190300 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 13 | 20250513 | 190200 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 14 | 20250513 | 190100 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 15 | 20250513 | 190000 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 16 | 20250513 | 185900 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 17 | 20250513 | 185800 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 18 | 20250513 | 185700 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 19 | 20250513 | 185600 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 20 | 20250513 | 185500 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 21 | 20250513 | 185400 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 22 | 20250513 | 185300 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 23 | 20250513 | 185200 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 24 | 20250513 | 185100 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 25 | 20250513 | 185000 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 26 | 20250513 | 184900 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 27 | 20250513 | 184800 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 28 | 20250513 | 184700 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 29 | 20250513 | 184600 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 30 | 20250513 | 184500 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 31 | 20250513 | 184400 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 32 | 20250513 | 184300 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 6886 |
| 33 | 20250513 | 184200 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 34 | 20250513 | 184100 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 35 | 20250513 | 184000 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 36 | 20250513 | 183900 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 37 | 20250513 | 183800 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 38 | 20250513 | 183700 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 39 | 20250513 | 183600 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 40 | 20250513 | 183500 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 41 | 20250513 | 183400 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 42 | 20250513 | 183300 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 43 | 20250513 | 183200 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 44 | 20250513 | 183100 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 45 | 20250513 | 183000 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 46 | 20250513 | 182900 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 47 | 20250513 | 182800 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 48 | 20250513 | 182700 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 49 | 20250513 | 182600 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 50 | 20250513 | 182500 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 51 | 20250513 | 182400 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 52 | 20250513 | 182300 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 53 | 20250513 | 182200 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 54 | 20250513 | 182100 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 55 | 20250513 | 182000 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 56 | 20250513 | 181900 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 57 | 20250513 | 181800 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 58 | 20250513 | 181700 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 59 | 20250513 | 181600 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 60 | 20250513 | 181500 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 61 | 20250513 | 181400 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 62 | 20250513 | 181300 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 6886 |
| 63 | 20250513 | 181200 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 64 | 20250513 | 181100 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 65 | 20250513 | 181000 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 66 | 20250513 | 180900 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 67 | 20250513 | 180800 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 68 | 20250513 | 180700 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 69 | 20250513 | 180600 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 70 | 20250513 | 180500 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 71 | 20250513 | 180400 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 72 | 20250513 | 180300 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 73 | 20250513 | 180200 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 74 | 20250513 | 180100 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 75 | 20250513 | 180000 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 76 | 20250513 | 175900 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 77 | 20250513 | 175800 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 78 | 20250513 | 175700 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 79 | 20250513 | 175600 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 80 | 20250513 | 175500 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 81 | 20250513 | 175400 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 82 | 20250513 | 175300 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 83 | 20250513 | 175200 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 84 | 20250513 | 175100 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 85 | 20250513 | 175000 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 86 | 20250513 | 174900 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 87 | 20250513 | 174800 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 88 | 20250513 | 174700 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 89 | 20250513 | 174600 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 90 | 20250513 | 174500 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 91 | 20250513 | 174400 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 92 | 20250513 | 174300 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 6886 |
| 93 | 20250513 | 174200 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 94 | 20250513 | 174100 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 95 | 20250513 | 174000 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 96 | 20250513 | 173900 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 97 | 20250513 | 173800 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 98 | 20250513 | 173700 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 99 | 20250513 | 173600 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 100 | 20250513 | 173500 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 101 | 20250513 | 173400 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 102 | 20250513 | 173300 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 103 | 20250513 | 173200 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 104 | 20250513 | 173100 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 105 | 20250513 | 173000 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 106 | 20250513 | 172900 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 107 | 20250513 | 172800 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 108 | 20250513 | 172700 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 109 | 20250513 | 172600 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 110 | 20250513 | 172500 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 111 | 20250513 | 172400 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 112 | 20250513 | 172300 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 113 | 20250513 | 172200 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 114 | 20250513 | 172100 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 115 | 20250513 | 172000 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 116 | 20250513 | 171900 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 117 | 20250513 | 171800 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 118 | 20250513 | 171700 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 119 | 20250513 | 171600 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 120 | 20250513 | 171500 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 121 | 20250513 | 171400 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 122 | 20250513 | 171300 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 6886 |
| 123 | 20250513 | 171200 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 124 | 20250513 | 171100 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 125 | 20250513 | 171000 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 126 | 20250513 | 170900 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 127 | 20250513 | 170800 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 128 | 20250513 | 170700 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 129 | 20250513 | 170600 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 130 | 20250513 | 170500 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 131 | 20250513 | 170400 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 132 | 20250513 | 170300 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 133 | 20250513 | 170200 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 134 | 20250513 | 170100 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 135 | 20250513 | 170000 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 136 | 20250513 | 165900 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 137 | 20250513 | 165800 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 138 | 20250513 | 165700 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 139 | 20250513 | 165600 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 140 | 20250513 | 165500 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 141 | 20250513 | 165400 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 142 | 20250513 | 165300 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 143 | 20250513 | 165200 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 144 | 20250513 | 165100 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 145 | 20250513 | 165000 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 146 | 20250513 | 164900 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 147 | 20250513 | 164800 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 148 | 20250513 | 164700 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 149 | 20250513 | 164600 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 150 | 20250513 | 164500 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 151 | 20250513 | 164400 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 152 | 20250513 | 164300 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 6886 |
| 153 | 20250513 | 164200 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 154 | 20250513 | 164100 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 155 | 20250513 | 164000 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 156 | 20250513 | 163900 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 157 | 20250513 | 163800 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 158 | 20250513 | 163700 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 159 | 20250513 | 163600 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 160 | 20250513 | 163500 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 161 | 20250513 | 163400 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 162 | 20250513 | 163300 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 163 | 20250513 | 163200 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 164 | 20250513 | 163100 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 165 | 20250513 | 163000 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 166 | 20250513 | 162900 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 167 | 20250513 | 162800 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 168 | 20250513 | 162700 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 169 | 20250513 | 162600 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 170 | 20250513 | 162500 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 171 | 20250513 | 162400 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 172 | 20250513 | 162300 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 173 | 20250513 | 162200 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 174 | 20250513 | 162100 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 175 | 20250513 | 162000 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 176 | 20250513 | 161900 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 177 | 20250513 | 161800 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 178 | 20250513 | 161700 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 179 | 20250513 | 161600 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 180 | 20250513 | 161500 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 181 | 20250513 | 161400 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 182 | 20250513 | 161300 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 6886 |
| 183 | 20250513 | 161200 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 184 | 20250513 | 161100 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 185 | 20250513 | 161000 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 186 | 20250513 | 160900 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 187 | 20250513 | 160800 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 188 | 20250513 | 160700 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 189 | 20250513 | 160600 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 190 | 20250513 | 160500 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 191 | 20250513 | 160400 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 192 | 20250513 | 160300 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 193 | 20250513 | 160200 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 194 | 20250513 | 160100 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 195 | 20250513 | 160000 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 196 | 20250513 | 155900 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 197 | 20250513 | 155800 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 198 | 20250513 | 155700 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 199 | 20250513 | 155600 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 200 | 20250513 | 155500 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 201 | 20250513 | 155400 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 202 | 20250513 | 155300 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 203 | 20250513 | 155200 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 204 | 20250513 | 155100 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 205 | 20250513 | 155000 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 206 | 20250513 | 154900 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 207 | 20250513 | 154800 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 208 | 20250513 | 154700 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 209 | 20250513 | 154600 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 210 | 20250513 | 154500 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 211 | 20250513 | 154400 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 212 | 20250513 | 154300 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 6886 |
| 213 | 20250513 | 154200 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 214 | 20250513 | 154100 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 215 | 20250513 | 154000 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 216 | 20250513 | 153900 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 217 | 20250513 | 153800 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 218 | 20250513 | 153700 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 219 | 20250513 | 153600 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 220 | 20250513 | 153500 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 221 | 20250513 | 153400 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 222 | 20250513 | 153300 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 223 | 20250513 | 153200 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 224 | 20250513 | 153100 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 225 | 20250513 | 153000 | 1142175570 | 7000 | 7000 | 7000 | 7000 | 6886 |
| 226 | 20250513 | 152900 | 1093973570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 227 | 20250513 | 152800 | 1093973570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 228 | 20250513 | 152700 | 1093973570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 229 | 20250513 | 152600 | 1093973570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 230 | 20250513 | 152500 | 1093973570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 231 | 20250513 | 152400 | 1093973570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 232 | 20250513 | 152300 | 1093973570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 233 | 20250513 | 152200 | 1093973570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 234 | 20250513 | 152100 | 1093973570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 235 | 20250513 | 152000 | 1093973570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 236 | 20250513 | 151900 | 1093973570 | 7000 | 7000 | 7000 | 6980 | 2240 |
| 237 | 20250513 | 151800 | 1078329710 | 6990 | 6990 | 7000 | 6980 | 343 |
| 238 | 20250513 | 151700 | 1075931220 | 6990 | 6990 | 7000 | 6980 | 1087 |
| 239 | 20250513 | 151600 | 1068336560 | 6990 | 7000 | 7000 | 6990 | 25 |
| 240 | 20250513 | 151500 | 1068161780 | 7000 | 7000 | 7000 | 6990 | 707 |
| 241 | 20250513 | 151400 | 1063219810 | 6990 | 7000 | 7000 | 6990 | 8 |
| 242 | 20250513 | 151300 | 1063163840 | 6990 | 7000 | 7000 | 6990 | 5 |
| 243 | 20250513 | 151200 | 1063128860 | 6990 | 7000 | 7000 | 6980 | 39 |
| 244 | 20250513 | 151100 | 1062855890 | 6980 | 7000 | 7000 | 6980 | 127 |
| 245 | 20250513 | 151000 | 1061967010 | 7000 | 7000 | 7000 | 6980 | 10 |
| 246 | 20250513 | 150900 | 1061897090 | 7000 | 7000 | 7000 | 6980 | 4 |
| 247 | 20250513 | 150800 | 1061869130 | 6980 | 6980 | 7000 | 6980 | 16 |
| 248 | 20250513 | 150700 | 1061757310 | 7000 | 6980 | 7000 | 6980 | 197 |
| 249 | 20250513 | 150600 | 1060380310 | 6980 | 6980 | 6990 | 6980 | 867 |
| 250 | 20250513 | 150500 | 1054321540 | 6980 | 6990 | 6990 | 6980 | 1230 |
| 251 | 20250513 | 150400 | 1045723980 | 6990 | 6980 | 6990 | 6980 | 2184 |
| 252 | 20250513 | 150300 | 1030459600 | 6980 | 6990 | 6990 | 6980 | 311 |
| 253 | 20250513 | 150200 | 1028285750 | 6980 | 6990 | 6990 | 6980 | 18 |
| 254 | 20250513 | 150100 | 1028159960 | 6990 | 6990 | 6990 | 6990 | 4 |
| 255 | 20250513 | 150000 | 1028132000 | 6980 | 6990 | 6990 | 6980 | 20 |
| 256 | 20250513 | 145900 | 1027992230 | 6980 | 6980 | 6990 | 6980 | 10 |
| 257 | 20250513 | 145800 | 1027922380 | 6990 | 6990 | 6990 | 6980 | 17 |
| 258 | 20250513 | 145700 | 1027803610 | 6980 | 6980 | 6990 | 6980 | 401 |
| 259 | 20250513 | 145600 | 1025004590 | 6990 | 6980 | 6990 | 6980 | 13 |
| 260 | 20250513 | 145500 | 1024913800 | 6980 | 6980 | 6990 | 6980 | 105 |
| 261 | 20250513 | 145400 | 1024180880 | 6980 | 6990 | 6990 | 6980 | 133 |
| 262 | 20250513 | 145300 | 1023251240 | 6990 | 6970 | 6990 | 6970 | 418 |
| 263 | 20250513 | 145200 | 1020337540 | 6970 | 6980 | 6980 | 6960 | 1177 |
| 264 | 20250513 | 145100 | 1012130930 | 6970 | 6970 | 6970 | 6970 | 1 |
| 265 | 20250513 | 145000 | 1012123960 | 6990 | 6990 | 6990 | 6990 | 3 |
| 266 | 20250513 | 144900 | 1012102990 | 6970 | 6980 | 6980 | 6970 | 967 |
| 267 | 20250513 | 144800 | 1005353350 | 7000 | 6980 | 7000 | 6980 | 641 |
| 268 | 20250513 | 144700 | 1000879150 | 6970 | 6970 | 6970 | 6970 | 1 |
| 269 | 20250513 | 144600 | 1000872180 | 6970 | 6970 | 6970 | 6970 | 603 |
| 270 | 20250513 | 144500 | 996669270 | 6970 | 6980 | 6980 | 6970 | 7 |
| 271 | 20250513 | 144400 | 996620420 | 6980 | 6990 | 6990 | 6980 | 5 |
| 272 | 20250513 | 144300 | 996585490 | 6980 | 6990 | 6990 | 6980 | 402 |
| 273 | 20250513 | 144200 | 993779520 | 6980 | 6990 | 6990 | 6980 | 25 |
| 274 | 20250513 | 144100 | 993604810 | 6990 | 6990 | 7000 | 6990 | 347 |
| 275 | 20250513 | 144000 | 991179250 | 7000 | 6990 | 7000 | 6990 | 11 |
| 276 | 20250513 | 143900 | 991102290 | 7000 | 7000 | 7000 | 6990 | 86 |
| 277 | 20250513 | 143800 | 990501130 | 6990 | 7000 | 7000 | 6990 | 4 |
| 278 | 20250513 | 143700 | 990473160 | 6990 | 7000 | 7000 | 6980 | 349 |
| 279 | 20250513 | 143600 | 988037050 | 7000 | 6990 | 7000 | 6990 | 42 |
| 280 | 20250513 | 143500 | 987743460 | 6990 | 7000 | 7000 | 6990 | 6 |
| 281 | 20250513 | 143400 | 987701480 | 7000 | 7000 | 7000 | 6995 | 27 |
| 282 | 20250513 | 143300 | 987512500 | 6990 | 7000 | 7000 | 6980 | 295 |
| 283 | 20250513 | 143200 | 985450450 | 6980 | 6970 | 7000 | 6970 | 15 |
| 284 | 20250513 | 143100 | 985345600 | 7000 | 6970 | 7000 | 6970 | 6 |
| 285 | 20250513 | 143000 | 985303690 | 7000 | 6990 | 7000 | 6970 | 224 |
| 286 | 20250513 | 142900 | 983737920 | 6990 | 7000 | 7000 | 6990 | 469 |
| 287 | 20250513 | 142800 | 980459310 | 7000 | 7000 | 7000 | 7000 | 52 |
| 288 | 20250513 | 142700 | 980095310 | 6970 | 6970 | 6970 | 6970 | 0 |
| 289 | 20250513 | 142600 | 980095310 | 6970 | 7000 | 7000 | 6970 | 4 |
| 290 | 20250513 | 142500 | 980067370 | 6970 | 6970 | 6970 | 6970 | 1 |
| 291 | 20250513 | 142400 | 980060400 | 7000 | 7000 | 7000 | 7000 | 19 |
| 292 | 20250513 | 142300 | 979927400 | 7000 | 6970 | 7000 | 6970 | 677 |
| 293 | 20250513 | 142200 | 975208580 | 6970 | 6970 | 6970 | 6970 | 0 |
| 294 | 20250513 | 142100 | 975208580 | 6970 | 6970 | 6970 | 6970 | 36 |
| 295 | 20250513 | 142000 | 974957660 | 6970 | 6970 | 6970 | 6970 | 49 |
| 296 | 20250513 | 141900 | 974616130 | 7000 | 6960 | 7000 | 6960 | 24 |
| 297 | 20250513 | 141800 | 974448940 | 6960 | 6990 | 7000 | 6960 | 186 |
| 298 | 20250513 | 141700 | 973149830 | 6970 | 6960 | 6970 | 6960 | 49 |
| 299 | 20250513 | 141600 | 972808420 | 6970 | 6970 | 6970 | 6970 | 25 |
| 300 | 20250513 | 141500 | 972634170 | 6980 | 6990 | 7000 | 6980 | 11 |
| 301 | 20250513 | 141400 | 972557200 | 6970 | 6970 | 6970 | 6970 | 0 |
| 302 | 20250513 | 141300 | 972557200 | 6970 | 6970 | 6970 | 6970 | 857 |
| 303 | 20250513 | 141200 | 966583910 | 6970 | 6970 | 6970 | 6970 | 0 |
| 304 | 20250513 | 141100 | 966583910 | 6970 | 6970 | 6970 | 6970 | 0 |
| 305 | 20250513 | 141000 | 966583910 | 6970 | 7000 | 7000 | 6970 | 4 |
| 306 | 20250513 | 140900 | 966555940 | 6980 | 6980 | 6980 | 6980 | 10 |
| 307 | 20250513 | 140800 | 966486140 | 6970 | 6980 | 6980 | 6970 | 1013 |
| 308 | 20250513 | 140700 | 959415520 | 6980 | 6980 | 6980 | 6980 | 183 |
| 309 | 20250513 | 140600 | 958138180 | 6980 | 6980 | 6980 | 6980 | 219 |
| 310 | 20250513 | 140500 | 956609560 | 6980 | 6970 | 6980 | 6970 | 6 |
| 311 | 20250513 | 140400 | 956567730 | 6970 | 6970 | 6980 | 6970 | 10 |
| 312 | 20250513 | 140300 | 956498010 | 6980 | 6980 | 6980 | 6980 | 68 |
| 313 | 20250513 | 140200 | 956023370 | 7000 | 6980 | 7000 | 6980 | 103 |
| 314 | 20250513 | 140100 | 955302410 | 7000 | 6980 | 7000 | 6970 | 611 |
| 315 | 20250513 | 140000 | 951036980 | 6970 | 6970 | 6980 | 6970 | 133 |
| 316 | 20250513 | 135900 | 950109660 | 6980 | 6980 | 6980 | 6980 | 678 |
| 317 | 20250513 | 135800 | 945377220 | 6970 | 6980 | 6980 | 6970 | 669 |
| 318 | 20250513 | 135700 | 940707620 | 6970 | 6980 | 6980 | 6970 | 6 |
| 319 | 20250513 | 135600 | 940665750 | 6980 | 6970 | 6980 | 6970 | 11 |
| 320 | 20250513 | 135500 | 940589040 | 6980 | 6980 | 6980 | 6980 | 13 |
| 321 | 20250513 | 135400 | 940498300 | 6960 | 6980 | 6980 | 6960 | 66 |
| 322 | 20250513 | 135300 | 940037810 | 6980 | 6980 | 6980 | 6980 | 206 |
| 323 | 20250513 | 135200 | 938599930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 324 | 20250513 | 135100 | 938599930 | 6960 | 6980 | 6980 | 6960 | 311 |
| 325 | 20250513 | 135000 | 936432350 | 6980 | 6970 | 6980 | 6950 | 1388 |
| 326 | 20250513 | 134900 | 926771410 | 6970 | 6970 | 6970 | 6970 | 744 |
| 327 | 20250513 | 134800 | 921585730 | 6970 | 6970 | 6970 | 6970 | 1 |
| 328 | 20250513 | 134700 | 921578760 | 6970 | 6970 | 6970 | 6970 | 53 |
| 329 | 20250513 | 134600 | 921209350 | 6970 | 6980 | 6980 | 6970 | 291 |
| 330 | 20250513 | 134500 | 919179610 | 6980 | 6980 | 6980 | 6970 | 4237 |
| 331 | 20250513 | 134400 | 889609030 | 6990 | 7000 | 7000 | 6990 | 253 |
| 332 | 20250513 | 134300 | 887840530 | 7000 | 7000 | 7000 | 7000 | 9 |
| 333 | 20250513 | 134200 | 887777530 | 7000 | 7000 | 7000 | 7000 | 23 |
| 334 | 20250513 | 134100 | 887616530 | 7000 | 7000 | 7000 | 7000 | 0 |
| 335 | 20250513 | 134000 | 887616530 | 7000 | 6990 | 7010 | 6990 | 914 |
| 336 | 20250513 | 133900 | 881227500 | 7010 | 7010 | 7010 | 7010 | 1 |
| 337 | 20250513 | 133800 | 881220490 | 7000 | 7010 | 7010 | 7000 | 129 |
| 338 | 20250513 | 133700 | 880317390 | 7010 | 7010 | 7010 | 7010 | 3 |
| 339 | 20250513 | 133600 | 880296360 | 7010 | 7010 | 7010 | 7010 | 21 |
| 340 | 20250513 | 133500 | 880149150 | 7010 | 7010 | 7010 | 7010 | 0 |
| 341 | 20250513 | 133400 | 880149150 | 7010 | 7010 | 7010 | 7010 | 1 |
| 342 | 20250513 | 133300 | 880142140 | 7000 | 7010 | 7010 | 7000 | 102 |
| 343 | 20250513 | 133200 | 879428130 | 7010 | 7010 | 7010 | 7010 | 30 |
| 344 | 20250513 | 133100 | 879217830 | 7010 | 7000 | 7010 | 7000 | 12 |
| 345 | 20250513 | 133000 | 879133720 | 7010 | 7000 | 7010 | 7000 | 3 |
| 346 | 20250513 | 132900 | 879112700 | 7010 | 6990 | 7010 | 6990 | 2868 |
| 347 | 20250513 | 132800 | 859047800 | 7010 | 7000 | 7010 | 6990 | 51 |
| 348 | 20250513 | 132700 | 858690970 | 7000 | 7000 | 7000 | 7000 | 501 |
| 349 | 20250513 | 132600 | 855183970 | 7000 | 7000 | 7000 | 6995 | 2301 |
| 350 | 20250513 | 132500 | 839077915 | 7005 | 7005 | 7005 | 7005 | 1 |
| 351 | 20250513 | 132400 | 839070910 | 7005 | 7005 | 7005 | 7005 | 3 |
| 352 | 20250513 | 132300 | 839049895 | 7005 | 7005 | 7005 | 7005 | 0 |
| 353 | 20250513 | 132200 | 839049895 | 7005 | 7010 | 7010 | 7000 | 71 |
| 354 | 20250513 | 132100 | 838552855 | 7010 | 7010 | 7010 | 7010 | 1 |
| 355 | 20250513 | 132000 | 838545845 | 7000 | 7000 | 7000 | 7000 | 50 |
| 356 | 20250513 | 131900 | 838195845 | 7020 | 7020 | 7020 | 7020 | 0 |
| 357 | 20250513 | 131800 | 838195845 | 7020 | 7020 | 7020 | 7020 | 3 |
| 358 | 20250513 | 131700 | 838174785 | 7020 | 7020 | 7020 | 7020 | 11 |
| 359 | 20250513 | 131600 | 838097565 | 7010 | 7010 | 7010 | 7010 | 2 |
| 360 | 20250513 | 131500 | 838083545 | 7020 | 7020 | 7020 | 7020 | 0 |
| 361 | 20250513 | 131400 | 838083545 | 7020 | 7020 | 7020 | 7020 | 1 |
| 362 | 20250513 | 131300 | 838076525 | 7020 | 7020 | 7020 | 7020 | 1 |
| 363 | 20250513 | 131200 | 838069505 | 7020 | 7020 | 7020 | 7020 | 0 |
| 364 | 20250513 | 131100 | 838069505 | 7020 | 7010 | 7020 | 7010 | 51 |
| 365 | 20250513 | 131000 | 837711985 | 7010 | 7010 | 7010 | 7010 | 155 |
| 366 | 20250513 | 130900 | 836625435 | 7010 | 7010 | 7010 | 7010 | 68 |
| 367 | 20250513 | 130800 | 836148755 | 7020 | 7020 | 7020 | 7020 | 4 |
| 368 | 20250513 | 130700 | 836120675 | 7020 | 7020 | 7020 | 7010 | 176 |
| 369 | 20250513 | 130600 | 834885375 | 7020 | 7020 | 7020 | 7020 | 16 |
| 370 | 20250513 | 130500 | 834773055 | 7000 | 7000 | 7000 | 7000 | 0 |
| 371 | 20250513 | 130400 | 834773055 | 7000 | 7000 | 7020 | 7000 | 96 |
| 372 | 20250513 | 130300 | 834101035 | 7020 | 7020 | 7020 | 7020 | 0 |
| 373 | 20250513 | 130200 | 834101035 | 7020 | 7020 | 7020 | 7020 | 0 |
| 374 | 20250513 | 130100 | 834101035 | 7020 | 7020 | 7020 | 7010 | 43 |
| 375 | 20250513 | 130000 | 833799535 | 7020 | 7020 | 7020 | 7020 | 0 |
| 376 | 20250513 | 125900 | 833799535 | 7020 | 7020 | 7020 | 7020 | 20 |
| 377 | 20250513 | 125800 | 833659135 | 7020 | 7000 | 7020 | 7000 | 555 |
| 378 | 20250513 | 125700 | 829774115 | 7020 | 7020 | 7020 | 7020 | 0 |
| 379 | 20250513 | 125600 | 829774115 | 7020 | 7020 | 7020 | 7020 | 23 |
| 380 | 20250513 | 125500 | 829612655 | 7020 | 7020 | 7020 | 7020 | 5 |
| 381 | 20250513 | 125400 | 829577555 | 7020 | 7010 | 7020 | 7000 | 102 |
| 382 | 20250513 | 125300 | 828862835 | 7020 | 7000 | 7020 | 7000 | 21 |
| 383 | 20250513 | 125200 | 828715815 | 7000 | 7020 | 7020 | 7000 | 257 |
| 384 | 20250513 | 125100 | 826914795 | 7020 | 7020 | 7020 | 7020 | 1 |
| 385 | 20250513 | 125000 | 826907775 | 7020 | 7020 | 7020 | 7020 | 10 |
| 386 | 20250513 | 124900 | 826837575 | 7000 | 7010 | 7020 | 7000 | 1685 |
| 387 | 20250513 | 124800 | 815034215 | 7020 | 7020 | 7020 | 7020 | 0 |
| 388 | 20250513 | 124700 | 815034215 | 7020 | 7020 | 7020 | 7020 | 100 |
| 389 | 20250513 | 124600 | 814332215 | 7020 | 7020 | 7020 | 7010 | 41 |
| 390 | 20250513 | 124500 | 814044775 | 7015 | 7015 | 7015 | 7015 | 1 |
| 391 | 20250513 | 124400 | 814037760 | 7020 | 7020 | 7020 | 7020 | 0 |
| 392 | 20250513 | 124300 | 814037760 | 7020 | 7010 | 7020 | 7010 | 1176 |
| 393 | 20250513 | 124200 | 805789720 | 7020 | 7020 | 7020 | 7020 | 1 |
| 394 | 20250513 | 124100 | 805782700 | 7020 | 7020 | 7020 | 7020 | 2 |
| 395 | 20250513 | 124000 | 805768660 | 7020 | 7020 | 7020 | 7020 | 0 |
| 396 | 20250513 | 123900 | 805768660 | 7020 | 7020 | 7020 | 7020 | 1 |
| 397 | 20250513 | 123800 | 805761640 | 7010 | 7020 | 7020 | 7010 | 204 |
| 398 | 20250513 | 123700 | 804331300 | 7020 | 7020 | 7020 | 7020 | 0 |
| 399 | 20250513 | 123600 | 804331300 | 7020 | 7020 | 7020 | 7020 | 1 |
| 400 | 20250513 | 123500 | 804324280 | 7020 | 7020 | 7020 | 7020 | 20 |
| 401 | 20250513 | 123400 | 804183880 | 7010 | 7020 | 7020 | 7010 | 278 |
| 402 | 20250513 | 123300 | 802232330 | 7020 | 7020 | 7020 | 7020 | 0 |
| 403 | 20250513 | 123200 | 802232330 | 7020 | 7020 | 7020 | 7020 | 0 |
| 404 | 20250513 | 123100 | 802232330 | 7020 | 7020 | 7020 | 7020 | 1 |
| 405 | 20250513 | 123000 | 802225310 | 7020 | 7020 | 7020 | 7020 | 0 |
| 406 | 20250513 | 122900 | 802225310 | 7020 | 7020 | 7020 | 7020 | 615 |
| 407 | 20250513 | 122800 | 797908010 | 7020 | 7020 | 7020 | 7020 | 0 |
| 408 | 20250513 | 122700 | 797908010 | 7020 | 7020 | 7020 | 7000 | 38 |
| 409 | 20250513 | 122600 | 797641970 | 7000 | 7010 | 7010 | 7000 | 460 |
| 410 | 20250513 | 122500 | 794421820 | 7010 | 7010 | 7010 | 7010 | 27 |
| 411 | 20250513 | 122400 | 794232550 | 7000 | 7010 | 7010 | 7000 | 513 |
| 412 | 20250513 | 122300 | 790640420 | 7010 | 7010 | 7010 | 7010 | 360 |
| 413 | 20250513 | 122200 | 788116820 | 7010 | 7020 | 7030 | 7010 | 689 |
| 414 | 20250513 | 122100 | 783283710 | 7020 | 7010 | 7020 | 7010 | 1197 |
| 415 | 20250513 | 122000 | 774882580 | 7020 | 7020 | 7020 | 7000 | 682 |
| 416 | 20250513 | 121900 | 770101560 | 7020 | 7010 | 7020 | 7010 | 139 |
| 417 | 20250513 | 121800 | 769127160 | 7020 | 7020 | 7020 | 7020 | 4 |
| 418 | 20250513 | 121700 | 769099080 | 7020 | 7020 | 7020 | 7020 | 2 |
| 419 | 20250513 | 121600 | 769085040 | 7020 | 7020 | 7020 | 7000 | 65 |
| 420 | 20250513 | 121500 | 768629880 | 7000 | 7010 | 7020 | 7000 | 60 |
| 421 | 20250513 | 121400 | 768209740 | 7010 | 7020 | 7020 | 7010 | 198 |
| 422 | 20250513 | 121300 | 766821260 | 7010 | 7020 | 7020 | 7010 | 904 |
| 423 | 20250513 | 121200 | 760479930 | 7020 | 7020 | 7020 | 7020 | 3 |
| 424 | 20250513 | 121100 | 760458870 | 7010 | 7020 | 7020 | 7010 | 36 |
| 425 | 20250513 | 121000 | 760206430 | 7020 | 7010 | 7020 | 7010 | 614 |
| 426 | 20250513 | 120900 | 755899750 | 7020 | 7020 | 7020 | 7020 | 1 |
| 427 | 20250513 | 120800 | 755892730 | 7020 | 7010 | 7020 | 7010 | 1232 |
| 428 | 20250513 | 120700 | 747248460 | 7020 | 7020 | 7020 | 7020 | 1 |
| 429 | 20250513 | 120600 | 747241440 | 7010 | 7020 | 7020 | 7010 | 113 |
| 430 | 20250513 | 120500 | 746449240 | 7020 | 7020 | 7020 | 7010 | 653 |
| 431 | 20250513 | 120400 | 741868530 | 7020 | 7010 | 7020 | 7010 | 272 |
| 432 | 20250513 | 120300 | 739961390 | 7010 | 7010 | 7010 | 7010 | 239 |
| 433 | 20250513 | 120200 | 738286000 | 7010 | 7010 | 7010 | 7010 | 0 |
| 434 | 20250513 | 120100 | 738286000 | 7010 | 7010 | 7010 | 7010 | 1 |
| 435 | 20250513 | 120000 | 738278990 | 7000 | 7000 | 7000 | 7000 | 0 |
| 436 | 20250513 | 115900 | 738278990 | 7000 | 7000 | 7000 | 7000 | 25 |
| 437 | 20250513 | 115800 | 738103990 | 7000 | 7020 | 7030 | 7000 | 244 |
| 438 | 20250513 | 115700 | 736395940 | 7030 | 7010 | 7030 | 7000 | 406 |
| 439 | 20250513 | 115600 | 733551270 | 6980 | 7000 | 7000 | 6980 | 975 |
| 440 | 20250513 | 115500 | 726729790 | 7000 | 7020 | 7020 | 6980 | 7078 |
| 441 | 20250513 | 115400 | 677157440 | 7030 | 7030 | 7030 | 7030 | 126 |
| 442 | 20250513 | 115300 | 676271660 | 7030 | 7030 | 7030 | 7030 | 45 |
| 443 | 20250513 | 115200 | 675955310 | 7030 | 7030 | 7030 | 7030 | 1294 |
| 444 | 20250513 | 115100 | 666858490 | 7030 | 7030 | 7030 | 7030 | 0 |
| 445 | 20250513 | 115000 | 666858490 | 7030 | 7030 | 7030 | 7030 | 0 |
| 446 | 20250513 | 114900 | 666858490 | 7030 | 7030 | 7030 | 7030 | 0 |
| 447 | 20250513 | 114800 | 666858490 | 7030 | 7030 | 7030 | 7030 | 0 |
| 448 | 20250513 | 114700 | 666858490 | 7030 | 7060 | 7060 | 7030 | 1500 |
| 449 | 20250513 | 114600 | 656295470 | 7080 | 7080 | 7080 | 7080 | 0 |
| 450 | 20250513 | 114500 | 656295470 | 7080 | 7080 | 7080 | 7080 | 2 |
| 451 | 20250513 | 114400 | 656281310 | 7080 | 7080 | 7080 | 7080 | 2 |
| 452 | 20250513 | 114300 | 656267150 | 7090 | 7080 | 7090 | 7080 | 4 |
| 453 | 20250513 | 114200 | 656238800 | 7060 | 7060 | 7060 | 7060 | 144 |
| 454 | 20250513 | 114100 | 655222160 | 7060 | 7060 | 7060 | 7060 | 5 |
| 455 | 20250513 | 114000 | 655186860 | 7060 | 7060 | 7060 | 7060 | 0 |
| 456 | 20250513 | 113900 | 655186860 | 7060 | 7060 | 7060 | 7060 | 0 |
| 457 | 20250513 | 113800 | 655186860 | 7060 | 7060 | 7060 | 7040 | 141 |
| 458 | 20250513 | 113700 | 654191990 | 7070 | 7080 | 7080 | 7070 | 25 |
| 459 | 20250513 | 113600 | 654015230 | 7080 | 7080 | 7080 | 7080 | 4 |
| 460 | 20250513 | 113500 | 653986910 | 7080 | 7090 | 7090 | 7070 | 187 |
| 461 | 20250513 | 113400 | 652664410 | 7090 | 7070 | 7090 | 7070 | 7 |
| 462 | 20250513 | 113300 | 652614880 | 7090 | 7070 | 7090 | 7070 | 13 |
| 463 | 20250513 | 113200 | 652522730 | 7090 | 7080 | 7090 | 7070 | 156 |
| 464 | 20250513 | 113100 | 651419690 | 7090 | 7090 | 7090 | 7090 | 8 |
| 465 | 20250513 | 113000 | 651362970 | 7080 | 7090 | 7090 | 7080 | 20 |
| 466 | 20250513 | 112900 | 651221310 | 7080 | 7090 | 7090 | 7080 | 299 |
| 467 | 20250513 | 112800 | 649104380 | 7090 | 7080 | 7090 | 7080 | 6 |
| 468 | 20250513 | 112700 | 649061870 | 7080 | 7090 | 7100 | 7080 | 24 |
| 469 | 20250513 | 112600 | 648891700 | 7090 | 7090 | 7110 | 7080 | 34 |
| 470 | 20250513 | 112500 | 648650810 | 7100 | 7090 | 7110 | 7090 | 148 |
| 471 | 20250513 | 112400 | 647601410 | 7090 | 7090 | 7090 | 7080 | 5 |
| 472 | 20250513 | 112300 | 647565970 | 7080 | 7080 | 7080 | 7080 | 300 |
| 473 | 20250513 | 112200 | 645441970 | 7090 | 7090 | 7090 | 7080 | 54 |
| 474 | 20250513 | 112100 | 645059430 | 7080 | 7080 | 7080 | 7070 | 145 |
| 475 | 20250513 | 112000 | 644032840 | 7080 | 7080 | 7080 | 7080 | 501 |
| 476 | 20250513 | 111900 | 640485760 | 7080 | 7040 | 7080 | 7030 | 648 |
| 477 | 20250513 | 111800 | 635921730 | 7050 | 7050 | 7050 | 7040 | 550 |
| 478 | 20250513 | 111700 | 632047230 | 7050 | 7060 | 7060 | 7050 | 338 |
| 479 | 20250513 | 111600 | 629664320 | 7060 | 7060 | 7060 | 7060 | 5 |
| 480 | 20250513 | 111500 | 629629020 | 7060 | 7050 | 7060 | 7040 | 89 |
| 481 | 20250513 | 111400 | 629001580 | 7060 | 7050 | 7060 | 7050 | 27 |
| 482 | 20250513 | 111300 | 628811180 | 7050 | 7060 | 7060 | 7050 | 60 |
| 483 | 20250513 | 111200 | 628387590 | 7060 | 7050 | 7060 | 7050 | 416 |
| 484 | 20250513 | 111100 | 625453400 | 7050 | 7050 | 7050 | 7050 | 139 |
| 485 | 20250513 | 111000 | 624473450 | 7040 | 7050 | 7050 | 7040 | 243 |
| 486 | 20250513 | 110900 | 622760320 | 7050 | 7050 | 7050 | 7050 | 63 |
| 487 | 20250513 | 110800 | 622316170 | 7040 | 7010 | 7050 | 7010 | 241 |
| 488 | 20250513 | 110700 | 620622860 | 7020 | 7030 | 7030 | 7000 | 4042 |
| 489 | 20250513 | 110600 | 592284580 | 7030 | 7065 | 7065 | 7030 | 3000 |
| 490 | 20250513 | 110500 | 571160315 | 7050 | 7075 | 7075 | 7050 | 1140 |
| 491 | 20250513 | 110400 | 563118525 | 7070 | 7070 | 7070 | 7070 | 0 |
| 492 | 20250513 | 110300 | 563118525 | 7070 | 7070 | 7070 | 7070 | 0 |
| 493 | 20250513 | 110200 | 563118525 | 7070 | 7060 | 7070 | 7060 | 1182 |
| 494 | 20250513 | 110100 | 554773585 | 7070 | 7070 | 7070 | 7070 | 380 |
| 495 | 20250513 | 110000 | 552086985 | 7060 | 7050 | 7060 | 7050 | 47 |
| 496 | 20250513 | 105900 | 551755525 | 7060 | 7060 | 7060 | 7060 | 28 |
| 497 | 20250513 | 105800 | 551557845 | 7060 | 7060 | 7060 | 7060 | 235 |
| 498 | 20250513 | 105700 | 549898745 | 7060 | 7060 | 7060 | 7060 | 236 |
| 499 | 20250513 | 105600 | 548232585 | 7040 | 7040 | 7040 | 7040 | 0 |
| 500 | 20250513 | 105500 | 548232585 | 7040 | 7080 | 7110 | 7040 | 5035 |
| 501 | 20250513 | 105400 | 512719545 | 7080 | 7070 | 7080 | 7070 | 1284 |
| 502 | 20250513 | 105300 | 503635225 | 7070 | 7090 | 7090 | 7070 | 1867 |
| 503 | 20250513 | 105200 | 490411815 | 7080 | 7080 | 7080 | 7080 | 376 |
| 504 | 20250513 | 105100 | 487749735 | 7090 | 7080 | 7090 | 7080 | 402 |
| 505 | 20250513 | 105000 | 484901565 | 7080 | 7080 | 7080 | 7080 | 187 |
| 506 | 20250513 | 104900 | 483577605 | 7080 | 7090 | 7090 | 7080 | 843 |
| 507 | 20250513 | 104800 | 477609065 | 7090 | 7100 | 7100 | 7090 | 759 |
| 508 | 20250513 | 104700 | 472222775 | 7100 | 7100 | 7100 | 7100 | 0 |
| 509 | 20250513 | 104600 | 472222775 | 7100 | 7100 | 7100 | 7100 | 10 |
| 510 | 20250513 | 104500 | 472151775 | 7100 | 7100 | 7100 | 7100 | 0 |
| 511 | 20250513 | 104400 | 472151775 | 7100 | 7100 | 7100 | 7090 | 117 |
| 512 | 20250513 | 104300 | 471321655 | 7100 | 7100 | 7100 | 7100 | 291 |
| 513 | 20250513 | 104200 | 469255555 | 7100 | 7100 | 7100 | 7100 | 499 |
| 514 | 20250513 | 104100 | 465712655 | 7110 | 7120 | 7120 | 7110 | 286 |
| 515 | 20250513 | 104000 | 463677335 | 7120 | 7130 | 7150 | 7120 | 103 |
| 516 | 20250513 | 103900 | 462941935 | 7140 | 7120 | 7150 | 7100 | 13 |
| 517 | 20250513 | 103800 | 462849195 | 7100 | 7110 | 7110 | 7100 | 10 |
| 518 | 20250513 | 103700 | 462778105 | 7110 | 7100 | 7120 | 7100 | 650 |
| 519 | 20250513 | 103600 | 458156625 | 7120 | 7120 | 7120 | 7120 | 29 |
| 520 | 20250513 | 103500 | 457950145 | 7120 | 7120 | 7140 | 7120 | 187 |
| 521 | 20250513 | 103400 | 456615155 | 7140 | 7120 | 7140 | 7120 | 166 |
| 522 | 20250513 | 103300 | 455431595 | 7140 | 7120 | 7140 | 7120 | 195 |
| 523 | 20250513 | 103200 | 454041255 | 7140 | 7110 | 7140 | 7110 | 54 |
| 524 | 20250513 | 103100 | 453656745 | 7110 | 7090 | 7140 | 7090 | 1499 |
| 525 | 20250513 | 103000 | 443015345 | 7090 | 7090 | 7090 | 7090 | 39 |
| 526 | 20250513 | 102900 | 442738835 | 7090 | 7110 | 7110 | 7090 | 2215 |
| 527 | 20250513 | 102800 | 427015815 | 7120 | 7120 | 7120 | 7100 | 976 |
| 528 | 20250513 | 102700 | 420078605 | 7120 | 7120 | 7120 | 7110 | 361 |
| 529 | 20250513 | 102600 | 417510435 | 7120 | 7120 | 7120 | 7120 | 0 |
| 530 | 20250513 | 102500 | 417510435 | 7120 | 7140 | 7140 | 7120 | 124 |
| 531 | 20250513 | 102400 | 416627355 | 7120 | 7120 | 7120 | 7120 | 150 |
| 532 | 20250513 | 102300 | 415559355 | 7120 | 7120 | 7120 | 7120 | 0 |
| 533 | 20250513 | 102200 | 415559355 | 7120 | 7115 | 7120 | 7110 | 530 |
| 534 | 20250513 | 102100 | 411789580 | 7110 | 7120 | 7120 | 7110 | 50 |
| 535 | 20250513 | 102000 | 411433700 | 7120 | 7120 | 7120 | 7120 | 4 |
| 536 | 20250513 | 101900 | 411405220 | 7120 | 7110 | 7120 | 7110 | 1163 |
| 537 | 20250513 | 101800 | 403135690 | 7120 | 7140 | 7140 | 7120 | 1362 |
| 538 | 20250513 | 101700 | 393437760 | 7150 | 7150 | 7150 | 7140 | 54 |
| 539 | 20250513 | 101600 | 393052180 | 7150 | 7150 | 7150 | 7150 | 15 |
| 540 | 20250513 | 101500 | 392944930 | 7150 | 7150 | 7150 | 7150 | 4 |
| 541 | 20250513 | 101400 | 392916330 | 7150 | 7140 | 7150 | 7140 | 13 |
| 542 | 20250513 | 101300 | 392823390 | 7150 | 7130 | 7160 | 7130 | 42 |
| 543 | 20250513 | 101200 | 392523730 | 7110 | 7120 | 7120 | 7110 | 259 |
| 544 | 20250513 | 101100 | 390682120 | 7120 | 7130 | 7130 | 7120 | 228 |
| 545 | 20250513 | 101000 | 389058550 | 7130 | 7120 | 7140 | 7120 | 17 |
| 546 | 20250513 | 100900 | 388937410 | 7160 | 7160 | 7160 | 7160 | 10 |
| 547 | 20250513 | 100800 | 388865810 | 7170 | 7140 | 7170 | 7110 | 527 |
| 548 | 20250513 | 100700 | 385113340 | 7160 | 7130 | 7160 | 7130 | 908 |
| 549 | 20250513 | 100600 | 378612600 | 7130 | 7130 | 7160 | 7110 | 30 |
| 550 | 20250513 | 100500 | 378398400 | 7160 | 7140 | 7160 | 7120 | 1577 |
| 551 | 20250513 | 100400 | 367144670 | 7150 | 7155 | 7155 | 7150 | 40 |
| 552 | 20250513 | 100300 | 366858620 | 7150 | 7150 | 7160 | 7150 | 3 |
| 553 | 20250513 | 100200 | 366837160 | 7160 | 7130 | 7160 | 7130 | 1561 |
| 554 | 20250513 | 100100 | 355678450 | 7130 | 7130 | 7150 | 7130 | 441 |
| 555 | 20250513 | 100000 | 352533840 | 7130 | 7130 | 7140 | 7130 | 11 |
| 556 | 20250513 | 095900 | 352455400 | 7130 | 7130 | 7150 | 7130 | 15 |
| 557 | 20250513 | 095800 | 352348290 | 7100 | 7150 | 7160 | 7100 | 2470 |
| 558 | 20250513 | 095700 | 334759400 | 7160 | 7150 | 7170 | 7140 | 185 |
| 559 | 20250513 | 095600 | 333436660 | 7150 | 7130 | 7150 | 7130 | 510 |
| 560 | 20250513 | 095500 | 329800340 | 7130 | 7150 | 7150 | 7130 | 2536 |
| 561 | 20250513 | 095400 | 311689340 | 7150 | 7150 | 7150 | 7150 | 163 |
| 562 | 20250513 | 095300 | 310523890 | 7140 | 7150 | 7150 | 7140 | 874 |
| 563 | 20250513 | 095200 | 304275940 | 7170 | 7170 | 7170 | 7160 | 777 |
| 564 | 20250513 | 095100 | 298709850 | 7170 | 7170 | 7170 | 7170 | 13 |
| 565 | 20250513 | 095000 | 298616640 | 7140 | 7150 | 7170 | 7140 | 577 |
| 566 | 20250513 | 094900 | 294493630 | 7160 | 7160 | 7160 | 7160 | 203 |
| 567 | 20250513 | 094800 | 293040150 | 7170 | 7170 | 7170 | 7160 | 2254 |
| 568 | 20250513 | 094700 | 276887570 | 7180 | 7180 | 7180 | 7180 | 25 |
| 569 | 20250513 | 094600 | 276708070 | 7180 | 7190 | 7190 | 7180 | 56 |
| 570 | 20250513 | 094500 | 276305930 | 7190 | 7190 | 7190 | 7190 | 2 |
| 571 | 20250513 | 094400 | 276291550 | 7200 | 7180 | 7200 | 7180 | 10 |
| 572 | 20250513 | 094300 | 276219610 | 7180 | 7190 | 7200 | 7180 | 77 |
| 573 | 20250513 | 094200 | 275665890 | 7200 | 7180 | 7210 | 7180 | 468 |
| 574 | 20250513 | 094100 | 272304950 | 7190 | 7190 | 7200 | 7190 | 37 |
| 575 | 20250513 | 094000 | 272038900 | 7190 | 7180 | 7210 | 7180 | 207 |
| 576 | 20250513 | 093900 | 270551490 | 7170 | 7190 | 7210 | 7170 | 197 |
| 577 | 20250513 | 093800 | 269138700 | 7170 | 7170 | 7170 | 7170 | 0 |
| 578 | 20250513 | 093700 | 269138700 | 7170 | 7170 | 7190 | 7170 | 434 |
| 579 | 20250513 | 093600 | 266026530 | 7180 | 7200 | 7200 | 7180 | 551 |
| 580 | 20250513 | 093500 | 262062760 | 7200 | 7180 | 7210 | 7180 | 796 |
| 581 | 20250513 | 093400 | 256333390 | 7180 | 7160 | 7190 | 7130 | 2767 |
| 582 | 20250513 | 093300 | 236530810 | 7160 | 7160 | 7170 | 7150 | 297 |
| 583 | 20250513 | 093200 | 234404120 | 7150 | 7140 | 7190 | 7120 | 471 |
| 584 | 20250513 | 093100 | 231034290 | 7130 | 7130 | 7180 | 7130 | 2365 |
| 585 | 20250513 | 093000 | 214156040 | 7150 | 7160 | 7160 | 7120 | 2841 |
| 586 | 20250513 | 092900 | 193893040 | 7160 | 7180 | 7190 | 7150 | 494 |
| 587 | 20250513 | 092800 | 190358290 | 7160 | 7170 | 7170 | 7160 | 706 |
| 588 | 20250513 | 092700 | 185301340 | 7200 | 7200 | 7200 | 7170 | 106 |
| 589 | 20250513 | 092600 | 184541210 | 7200 | 7200 | 7200 | 7170 | 690 |
| 590 | 20250513 | 092500 | 179580470 | 7200 | 7220 | 7220 | 7160 | 2566 |
| 591 | 20250513 | 092400 | 161185670 | 7200 | 7200 | 7200 | 7200 | 0 |
| 592 | 20250513 | 092300 | 161185670 | 7200 | 7230 | 7230 | 7200 | 516 |
| 593 | 20250513 | 092200 | 157464820 | 7230 | 7210 | 7230 | 7210 | 357 |
| 594 | 20250513 | 092100 | 154889080 | 7190 | 7190 | 7190 | 7190 | 40 |
| 595 | 20250513 | 092000 | 154601480 | 7190 | 7180 | 7220 | 7180 | 333 |
| 596 | 20250513 | 091900 | 152207170 | 7180 | 7220 | 7220 | 7180 | 1446 |
| 597 | 20250513 | 091800 | 141806770 | 7220 | 7230 | 7230 | 7220 | 46 |
| 598 | 20250513 | 091700 | 141474620 | 7230 | 7230 | 7230 | 7230 | 333 |
| 599 | 20250513 | 091600 | 139067030 | 7230 | 7230 | 7270 | 7230 | 494 |
| 600 | 20250513 | 091500 | 135483650 | 7250 | 7210 | 7250 | 7210 | 248 |
| 601 | 20250513 | 091400 | 133691010 | 7210 | 7250 | 7250 | 7210 | 172 |
| 602 | 20250513 | 091300 | 132447330 | 7240 | 7220 | 7250 | 7220 | 17 |
| 603 | 20250513 | 091200 | 132324310 | 7200 | 7230 | 7230 | 7200 | 778 |
| 604 | 20250513 | 091100 | 126721490 | 7270 | 7230 | 7270 | 7210 | 628 |
| 605 | 20250513 | 091000 | 122182730 | 7260 | 7260 | 7260 | 7260 | 198 |
| 606 | 20250513 | 090900 | 120745250 | 7270 | 7260 | 7270 | 7230 | 450 |
| 607 | 20250513 | 090800 | 117481600 | 7270 | 7250 | 7270 | 7230 | 9 |
| 608 | 20250513 | 090700 | 117416290 | 7230 | 7210 | 7230 | 7180 | 2983 |
| 609 | 20250513 | 090600 | 95938170 | 7220 | 7240 | 7250 | 7220 | 912 |
| 610 | 20250513 | 090500 | 89348780 | 7250 | 7200 | 7280 | 7180 | 532 |
| 611 | 20250513 | 090400 | 85517970 | 7190 | 7210 | 7210 | 7180 | 2527 |
| 612 | 20250513 | 090300 | 67355200 | 7210 | 7280 | 7280 | 7200 | 3971 |
| 613 | 20250513 | 090200 | 38637110 | 7280 | 7290 | 7300 | 7280 | 677 |
| 614 | 20250513 | 090100 | 33702790 | 7280 | 7280 | 7300 | 7240 | 2573 |
| 615 | 20250513 | 090000 | 15052510 | 7280 | 7380 | 7380 | 7280 | 2051 |