29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250509 | 185400 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 11390 |
| 3 | 20250509 | 185300 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 4 | 20250509 | 185200 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 5 | 20250509 | 185100 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 6 | 20250509 | 185000 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 7 | 20250509 | 184900 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 8 | 20250509 | 184800 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 9 | 20250509 | 184700 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 10 | 20250509 | 184600 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 11 | 20250509 | 184500 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 12 | 20250509 | 184400 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 13 | 20250509 | 184300 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 14 | 20250509 | 184200 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 15 | 20250509 | 184100 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 16 | 20250509 | 184000 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 17 | 20250509 | 183900 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 18 | 20250509 | 183800 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 19 | 20250509 | 183700 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 20 | 20250509 | 183600 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 21 | 20250509 | 183500 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 22 | 20250509 | 183400 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 23 | 20250509 | 183300 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 24 | 20250509 | 183200 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 25 | 20250509 | 183100 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 26 | 20250509 | 183000 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 27 | 20250509 | 182900 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 28 | 20250509 | 182800 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 29 | 20250509 | 182700 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 30 | 20250509 | 182600 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 31 | 20250509 | 182500 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 32 | 20250509 | 182400 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 11390 |
| 33 | 20250509 | 182300 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 34 | 20250509 | 182200 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 35 | 20250509 | 182100 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 36 | 20250509 | 182000 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 37 | 20250509 | 181900 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 38 | 20250509 | 181800 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 39 | 20250509 | 181700 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 40 | 20250509 | 181600 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 41 | 20250509 | 181500 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 42 | 20250509 | 181400 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 43 | 20250509 | 181300 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 44 | 20250509 | 181200 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 45 | 20250509 | 181100 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 46 | 20250509 | 181000 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 47 | 20250509 | 180900 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 48 | 20250509 | 180800 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 49 | 20250509 | 180700 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 50 | 20250509 | 180600 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 51 | 20250509 | 180500 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 52 | 20250509 | 180400 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 53 | 20250509 | 180300 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 54 | 20250509 | 180200 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 55 | 20250509 | 180100 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 56 | 20250509 | 180000 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 57 | 20250509 | 175900 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 58 | 20250509 | 175800 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 59 | 20250509 | 175700 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 60 | 20250509 | 175600 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 61 | 20250509 | 175500 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 62 | 20250509 | 175400 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 11390 |
| 63 | 20250509 | 175300 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 64 | 20250509 | 175200 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 65 | 20250509 | 175100 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 66 | 20250509 | 175000 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 67 | 20250509 | 174900 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 68 | 20250509 | 174800 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 69 | 20250509 | 174700 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 70 | 20250509 | 174600 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 71 | 20250509 | 174500 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 72 | 20250509 | 174400 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 73 | 20250509 | 174300 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 74 | 20250509 | 174200 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 75 | 20250509 | 174100 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 76 | 20250509 | 174000 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 77 | 20250509 | 173900 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 78 | 20250509 | 173800 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 79 | 20250509 | 173700 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 80 | 20250509 | 173600 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 81 | 20250509 | 173500 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 82 | 20250509 | 173400 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 83 | 20250509 | 173300 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 84 | 20250509 | 173200 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 85 | 20250509 | 173100 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 86 | 20250509 | 173000 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 87 | 20250509 | 172900 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 88 | 20250509 | 172800 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 89 | 20250509 | 172700 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 90 | 20250509 | 172600 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 91 | 20250509 | 172500 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 92 | 20250509 | 172400 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 11390 |
| 93 | 20250509 | 172300 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 94 | 20250509 | 172200 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 95 | 20250509 | 172100 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 96 | 20250509 | 172000 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 97 | 20250509 | 171900 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 98 | 20250509 | 171800 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 99 | 20250509 | 171700 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 100 | 20250509 | 171600 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 101 | 20250509 | 171500 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 102 | 20250509 | 171400 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 103 | 20250509 | 171300 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 104 | 20250509 | 171200 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 105 | 20250509 | 171100 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 106 | 20250509 | 171000 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 107 | 20250509 | 170900 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 108 | 20250509 | 170800 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 109 | 20250509 | 170700 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 110 | 20250509 | 170600 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 111 | 20250509 | 170500 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 112 | 20250509 | 170400 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 113 | 20250509 | 170300 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 114 | 20250509 | 170200 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 115 | 20250509 | 170100 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 116 | 20250509 | 170000 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 117 | 20250509 | 165900 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 118 | 20250509 | 165800 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 119 | 20250509 | 165700 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 120 | 20250509 | 165600 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 121 | 20250509 | 165500 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 122 | 20250509 | 165400 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 11390 |
| 123 | 20250509 | 165300 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 124 | 20250509 | 165200 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 125 | 20250509 | 165100 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 126 | 20250509 | 165000 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 127 | 20250509 | 164900 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 128 | 20250509 | 164800 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 129 | 20250509 | 164700 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 130 | 20250509 | 164600 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 131 | 20250509 | 164500 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 132 | 20250509 | 164400 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 133 | 20250509 | 164300 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 134 | 20250509 | 164200 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 135 | 20250509 | 164100 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 136 | 20250509 | 164000 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 137 | 20250509 | 163900 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 138 | 20250509 | 163800 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 139 | 20250509 | 163700 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 140 | 20250509 | 163600 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 141 | 20250509 | 163500 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 142 | 20250509 | 163400 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 143 | 20250509 | 163300 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 144 | 20250509 | 163200 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 145 | 20250509 | 163100 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 146 | 20250509 | 163000 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 147 | 20250509 | 162900 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 148 | 20250509 | 162800 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 149 | 20250509 | 162700 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 150 | 20250509 | 162600 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 151 | 20250509 | 162500 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 152 | 20250509 | 162400 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 11390 |
| 153 | 20250509 | 162300 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 154 | 20250509 | 162200 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 155 | 20250509 | 162100 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 156 | 20250509 | 162000 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 157 | 20250509 | 161900 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 158 | 20250509 | 161800 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 159 | 20250509 | 161700 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 160 | 20250509 | 161600 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 161 | 20250509 | 161500 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 162 | 20250509 | 161400 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 163 | 20250509 | 161300 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 164 | 20250509 | 161200 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 165 | 20250509 | 161100 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 166 | 20250509 | 161000 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 167 | 20250509 | 160900 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 168 | 20250509 | 160800 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 169 | 20250509 | 160700 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 170 | 20250509 | 160600 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 171 | 20250509 | 160500 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 172 | 20250509 | 160400 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 173 | 20250509 | 160300 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 174 | 20250509 | 160200 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 175 | 20250509 | 160100 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 176 | 20250509 | 160000 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 177 | 20250509 | 155900 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 178 | 20250509 | 155800 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 179 | 20250509 | 155700 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 180 | 20250509 | 155600 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 181 | 20250509 | 155500 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 182 | 20250509 | 155400 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 11390 |
| 183 | 20250509 | 155300 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 184 | 20250509 | 155200 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 185 | 20250509 | 155100 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 186 | 20250509 | 155000 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 187 | 20250509 | 154900 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 188 | 20250509 | 154800 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 189 | 20250509 | 154700 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 190 | 20250509 | 154600 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 191 | 20250509 | 154500 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 192 | 20250509 | 154400 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 193 | 20250509 | 154300 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 194 | 20250509 | 154200 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 195 | 20250509 | 154100 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 196 | 20250509 | 154000 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 197 | 20250509 | 153900 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 198 | 20250509 | 153800 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 199 | 20250509 | 153700 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 200 | 20250509 | 153600 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 201 | 20250509 | 153500 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 202 | 20250509 | 153400 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 203 | 20250509 | 153300 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 204 | 20250509 | 153200 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 205 | 20250509 | 153100 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 0 |
| 206 | 20250509 | 153000 | 3976860125 | 6770 | 6770 | 6770 | 6770 | 11390 |
| 207 | 20250509 | 152900 | 3899749825 | 6770 | 6770 | 6770 | 6770 | 0 |
| 208 | 20250509 | 152800 | 3899749825 | 6770 | 6770 | 6770 | 6770 | 0 |
| 209 | 20250509 | 152700 | 3899749825 | 6770 | 6770 | 6770 | 6770 | 0 |
| 210 | 20250509 | 152600 | 3899749825 | 6770 | 6770 | 6770 | 6770 | 0 |
| 211 | 20250509 | 152500 | 3899749825 | 6770 | 6770 | 6770 | 6770 | 0 |
| 212 | 20250509 | 152400 | 3899749825 | 6770 | 6770 | 6770 | 6770 | 0 |
| 213 | 20250509 | 152300 | 3899749825 | 6770 | 6770 | 6770 | 6770 | 0 |
| 214 | 20250509 | 152200 | 3899749825 | 6770 | 6770 | 6770 | 6770 | 0 |
| 215 | 20250509 | 152100 | 3899749825 | 6770 | 6770 | 6770 | 6770 | 0 |
| 216 | 20250509 | 152000 | 3899749825 | 6770 | 6770 | 6770 | 6770 | 0 |
| 217 | 20250509 | 151900 | 3899749825 | 6770 | 6780 | 6790 | 6770 | 1721 |
| 218 | 20250509 | 151800 | 3888089525 | 6790 | 6780 | 6790 | 6780 | 6847 |
| 219 | 20250509 | 151700 | 3841655975 | 6780 | 6770 | 6780 | 6770 | 2676 |
| 220 | 20250509 | 151600 | 3823539115 | 6770 | 6760 | 6770 | 6760 | 467 |
| 221 | 20250509 | 151500 | 3820377835 | 6770 | 6770 | 6770 | 6770 | 584 |
| 222 | 20250509 | 151400 | 3816424155 | 6770 | 6760 | 6770 | 6760 | 70 |
| 223 | 20250509 | 151300 | 3815950855 | 6770 | 6760 | 6770 | 6760 | 2735 |
| 224 | 20250509 | 151200 | 3797462245 | 6760 | 6760 | 6760 | 6750 | 198 |
| 225 | 20250509 | 151100 | 3796123835 | 6760 | 6760 | 6760 | 6750 | 386 |
| 226 | 20250509 | 151000 | 3793516555 | 6760 | 6760 | 6760 | 6750 | 3801 |
| 227 | 20250509 | 150900 | 3767826555 | 6770 | 6760 | 6770 | 6760 | 548 |
| 228 | 20250509 | 150800 | 3764121855 | 6770 | 6760 | 6770 | 6760 | 110 |
| 229 | 20250509 | 150700 | 3763378155 | 6770 | 6770 | 6770 | 6770 | 130 |
| 230 | 20250509 | 150600 | 3762498055 | 6770 | 6770 | 6770 | 6760 | 513 |
| 231 | 20250509 | 150500 | 3759025545 | 6760 | 6770 | 6770 | 6760 | 583 |
| 232 | 20250509 | 150400 | 3755081845 | 6770 | 6770 | 6770 | 6770 | 100 |
| 233 | 20250509 | 150300 | 3754404845 | 6770 | 6760 | 6770 | 6760 | 2015 |
| 234 | 20250509 | 150200 | 3740765135 | 6760 | 6780 | 6780 | 6760 | 1851 |
| 235 | 20250509 | 150100 | 3728235525 | 6780 | 6780 | 6780 | 6780 | 990 |
| 236 | 20250509 | 150000 | 3721523325 | 6780 | 6790 | 6790 | 6780 | 1514 |
| 237 | 20250509 | 145900 | 3711243485 | 6790 | 6780 | 6800 | 6780 | 1287 |
| 238 | 20250509 | 145800 | 3702507185 | 6780 | 6790 | 6790 | 6780 | 3647 |
| 239 | 20250509 | 145700 | 3677752395 | 6780 | 6800 | 6800 | 6780 | 7822 |
| 240 | 20250509 | 145600 | 3624649855 | 6800 | 6800 | 6800 | 6800 | 1000 |
| 241 | 20250509 | 145500 | 3617849855 | 6800 | 6810 | 6810 | 6790 | 1222 |
| 242 | 20250509 | 145400 | 3609542305 | 6800 | 6800 | 6800 | 6800 | 2026 |
| 243 | 20250509 | 145300 | 3595765505 | 6800 | 6810 | 6810 | 6800 | 2655 |
| 244 | 20250509 | 145200 | 3577711495 | 6810 | 6810 | 6810 | 6810 | 0 |
| 245 | 20250509 | 145100 | 3577711495 | 6810 | 6810 | 6810 | 6810 | 7 |
| 246 | 20250509 | 145000 | 3577663825 | 6810 | 6800 | 6810 | 6800 | 1161 |
| 247 | 20250509 | 144900 | 3569768575 | 6810 | 6810 | 6810 | 6800 | 1627 |
| 248 | 20250509 | 144800 | 3558703415 | 6800 | 6800 | 6800 | 6800 | 1881 |
| 249 | 20250509 | 144700 | 3545912615 | 6790 | 6790 | 6790 | 6790 | 5449 |
| 250 | 20250509 | 144600 | 3508913905 | 6800 | 6790 | 6800 | 6780 | 2598 |
| 251 | 20250509 | 144500 | 3491274505 | 6780 | 6780 | 6780 | 6780 | 1304 |
| 252 | 20250509 | 144400 | 3482433385 | 6770 | 6770 | 6770 | 6770 | 610 |
| 253 | 20250509 | 144300 | 3478303685 | 6770 | 6770 | 6770 | 6770 | 0 |
| 254 | 20250509 | 144200 | 3478303685 | 6770 | 6760 | 6770 | 6760 | 1848 |
| 255 | 20250509 | 144100 | 3465811195 | 6770 | 6770 | 6770 | 6770 | 76 |
| 256 | 20250509 | 144000 | 3465296675 | 6780 | 6770 | 6780 | 6770 | 2251 |
| 257 | 20250509 | 143900 | 3450057145 | 6760 | 6770 | 6770 | 6760 | 223 |
| 258 | 20250509 | 143800 | 3448547455 | 6780 | 6760 | 6780 | 6760 | 238 |
| 259 | 20250509 | 143700 | 3446936375 | 6770 | 6770 | 6770 | 6770 | 260 |
| 260 | 20250509 | 143600 | 3445176175 | 6770 | 6765 | 6770 | 6765 | 422 |
| 261 | 20250509 | 143500 | 3442319245 | 6765 | 6760 | 6765 | 6760 | 65 |
| 262 | 20250509 | 143400 | 3441879830 | 6770 | 6770 | 6770 | 6770 | 104 |
| 263 | 20250509 | 143300 | 3441175750 | 6770 | 6770 | 6770 | 6770 | 1037 |
| 264 | 20250509 | 143200 | 3434155260 | 6770 | 6770 | 6770 | 6770 | 231 |
| 265 | 20250509 | 143100 | 3432591390 | 6770 | 6770 | 6770 | 6770 | 1022 |
| 266 | 20250509 | 143000 | 3425672450 | 6770 | 6760 | 6770 | 6760 | 1725 |
| 267 | 20250509 | 142900 | 3414005960 | 6760 | 6760 | 6760 | 6760 | 858 |
| 268 | 20250509 | 142800 | 3408205880 | 6760 | 6760 | 6760 | 6760 | 136 |
| 269 | 20250509 | 142700 | 3407286520 | 6770 | 6760 | 6770 | 6750 | 3108 |
| 270 | 20250509 | 142600 | 3386256390 | 6760 | 6760 | 6770 | 6760 | 2105 |
| 271 | 20250509 | 142500 | 3372020790 | 6760 | 6760 | 6760 | 6760 | 1303 |
| 272 | 20250509 | 142400 | 3363212510 | 6760 | 6760 | 6770 | 6760 | 1006 |
| 273 | 20250509 | 142300 | 3356408610 | 6760 | 6760 | 6760 | 6760 | 687 |
| 274 | 20250509 | 142200 | 3351764490 | 6770 | 6770 | 6780 | 6770 | 145 |
| 275 | 20250509 | 142100 | 3350781840 | 6770 | 6780 | 6780 | 6770 | 1417 |
| 276 | 20250509 | 142000 | 3341182140 | 6780 | 6780 | 6790 | 6770 | 486 |
| 277 | 20250509 | 141900 | 3337887180 | 6790 | 6790 | 6790 | 6790 | 1 |
| 278 | 20250509 | 141800 | 3337880390 | 6770 | 6780 | 6790 | 6770 | 1207 |
| 279 | 20250509 | 141700 | 3329689690 | 6770 | 6770 | 6780 | 6770 | 1527 |
| 280 | 20250509 | 141600 | 3319341780 | 6780 | 6770 | 6780 | 6770 | 241 |
| 281 | 20250509 | 141500 | 3317708800 | 6770 | 6770 | 6770 | 6770 | 1 |
| 282 | 20250509 | 141400 | 3317702030 | 6780 | 6770 | 6780 | 6770 | 82 |
| 283 | 20250509 | 141300 | 3317146400 | 6780 | 6780 | 6780 | 6780 | 365 |
| 284 | 20250509 | 141200 | 3314671700 | 6780 | 6790 | 6790 | 6780 | 466 |
| 285 | 20250509 | 141100 | 3311512020 | 6780 | 6780 | 6780 | 6780 | 651 |
| 286 | 20250509 | 141000 | 3307098240 | 6780 | 6790 | 6790 | 6780 | 180 |
| 287 | 20250509 | 140900 | 3305877120 | 6790 | 6800 | 6800 | 6790 | 4504 |
| 288 | 20250509 | 140800 | 3275255965 | 6810 | 6800 | 6810 | 6800 | 1873 |
| 289 | 20250509 | 140700 | 3262501835 | 6810 | 6810 | 6810 | 6790 | 1185 |
| 290 | 20250509 | 140600 | 3254432005 | 6800 | 6810 | 6810 | 6800 | 646 |
| 291 | 20250509 | 140500 | 3250039065 | 6800 | 6810 | 6810 | 6800 | 640 |
| 292 | 20250509 | 140400 | 3245686755 | 6810 | 6810 | 6810 | 6810 | 150 |
| 293 | 20250509 | 140300 | 3244665255 | 6810 | 6800 | 6810 | 6800 | 3684 |
| 294 | 20250509 | 140200 | 3219585775 | 6790 | 6780 | 6800 | 6780 | 663 |
| 295 | 20250509 | 140100 | 3215077915 | 6790 | 6800 | 6800 | 6780 | 3494 |
| 296 | 20250509 | 140000 | 3191329595 | 6800 | 6815 | 6815 | 6790 | 4147 |
| 297 | 20250509 | 135900 | 3163091435 | 6815 | 6815 | 6820 | 6815 | 2077 |
| 298 | 20250509 | 135800 | 3148932070 | 6815 | 6810 | 6820 | 6810 | 2086 |
| 299 | 20250509 | 135700 | 3134722245 | 6820 | 6810 | 6820 | 6810 | 2161 |
| 300 | 20250509 | 135600 | 3120003965 | 6820 | 6820 | 6820 | 6810 | 3174 |
| 301 | 20250509 | 135500 | 3098388295 | 6820 | 6810 | 6830 | 6810 | 6130 |
| 302 | 20250509 | 135400 | 3056570405 | 6840 | 6820 | 6850 | 6800 | 15353 |
| 303 | 20250509 | 135300 | 2951613105 | 6810 | 6760 | 6840 | 6760 | 18333 |
| 304 | 20250509 | 135200 | 2826902785 | 6760 | 6760 | 6770 | 6750 | 1369 |
| 305 | 20250509 | 135100 | 2817637995 | 6760 | 6760 | 6760 | 6760 | 216 |
| 306 | 20250509 | 135000 | 2816177835 | 6760 | 6760 | 6760 | 6760 | 1418 |
| 307 | 20250509 | 134900 | 2806592155 | 6760 | 6750 | 6760 | 6750 | 632 |
| 308 | 20250509 | 134800 | 2802326105 | 6750 | 6750 | 6750 | 6750 | 482 |
| 309 | 20250509 | 134700 | 2799072605 | 6750 | 6750 | 6750 | 6730 | 2339 |
| 310 | 20250509 | 134600 | 2783289515 | 6760 | 6750 | 6760 | 6750 | 1712 |
| 311 | 20250509 | 134500 | 2771725195 | 6760 | 6740 | 6760 | 6720 | 1790 |
| 312 | 20250509 | 134400 | 2759636575 | 6720 | 6720 | 6720 | 6710 | 1195 |
| 313 | 20250509 | 134300 | 2751610505 | 6740 | 6730 | 6740 | 6730 | 984 |
| 314 | 20250509 | 134200 | 2744978845 | 6720 | 6710 | 6730 | 6710 | 1186 |
| 315 | 20250509 | 134100 | 2736998495 | 6730 | 6720 | 6730 | 6710 | 958 |
| 316 | 20250509 | 134000 | 2730554325 | 6720 | 6720 | 6720 | 6720 | 0 |
| 317 | 20250509 | 133900 | 2730554325 | 6720 | 6720 | 6720 | 6720 | 239 |
| 318 | 20250509 | 133800 | 2728948245 | 6720 | 6720 | 6720 | 6720 | 1581 |
| 319 | 20250509 | 133700 | 2718323925 | 6720 | 6720 | 6720 | 6710 | 92 |
| 320 | 20250509 | 133600 | 2717706585 | 6710 | 6720 | 6720 | 6710 | 57 |
| 321 | 20250509 | 133500 | 2717324105 | 6710 | 6700 | 6720 | 6700 | 285 |
| 322 | 20250509 | 133400 | 2715411775 | 6710 | 6700 | 6710 | 6700 | 101 |
| 323 | 20250509 | 133300 | 2714735065 | 6710 | 6710 | 6710 | 6700 | 130 |
| 324 | 20250509 | 133200 | 2713863535 | 6710 | 6710 | 6710 | 6710 | 10 |
| 325 | 20250509 | 133100 | 2713796435 | 6720 | 6710 | 6720 | 6710 | 6 |
| 326 | 20250509 | 133000 | 2713756165 | 6720 | 6710 | 6720 | 6710 | 96 |
| 327 | 20250509 | 132900 | 2713111995 | 6710 | 6710 | 6710 | 6700 | 173 |
| 328 | 20250509 | 132800 | 2711951175 | 6710 | 6710 | 6710 | 6710 | 381 |
| 329 | 20250509 | 132700 | 2709394665 | 6710 | 6710 | 6710 | 6710 | 10 |
| 330 | 20250509 | 132600 | 2709327565 | 6710 | 6700 | 6710 | 6695 | 417 |
| 331 | 20250509 | 132500 | 2706533680 | 6700 | 6710 | 6710 | 6700 | 71 |
| 332 | 20250509 | 132400 | 2706057370 | 6700 | 6700 | 6710 | 6700 | 1090 |
| 333 | 20250509 | 132300 | 2698745570 | 6700 | 6700 | 6700 | 6700 | 0 |
| 334 | 20250509 | 132200 | 2698745570 | 6700 | 6690 | 6700 | 6690 | 550 |
| 335 | 20250509 | 132100 | 2695063350 | 6700 | 6700 | 6700 | 6700 | 520 |
| 336 | 20250509 | 132000 | 2691579350 | 6700 | 6700 | 6700 | 6700 | 152 |
| 337 | 20250509 | 131900 | 2690560950 | 6700 | 6700 | 6700 | 6700 | 664 |
| 338 | 20250509 | 131800 | 2686112150 | 6700 | 6700 | 6700 | 6690 | 5163 |
| 339 | 20250509 | 131700 | 2651520220 | 6710 | 6700 | 6710 | 6700 | 1283 |
| 340 | 20250509 | 131600 | 2642923250 | 6700 | 6690 | 6700 | 6690 | 608 |
| 341 | 20250509 | 131500 | 2638855720 | 6690 | 6670 | 6690 | 6670 | 805 |
| 342 | 20250509 | 131400 | 2633478340 | 6680 | 6680 | 6680 | 6670 | 1117 |
| 343 | 20250509 | 131300 | 2626017970 | 6680 | 6690 | 6690 | 6680 | 1238 |
| 344 | 20250509 | 131200 | 2617743130 | 6700 | 6680 | 6700 | 6680 | 66 |
| 345 | 20250509 | 131100 | 2617302190 | 6690 | 6680 | 6690 | 6680 | 596 |
| 346 | 20250509 | 131000 | 2613315320 | 6690 | 6660 | 6690 | 6660 | 1475 |
| 347 | 20250509 | 130900 | 2603473240 | 6670 | 6650 | 6670 | 6650 | 3258 |
| 348 | 20250509 | 130800 | 2581787790 | 6650 | 6670 | 6670 | 6650 | 1713 |
| 349 | 20250509 | 130700 | 2570390110 | 6650 | 6660 | 6660 | 6630 | 14851 |
| 350 | 20250509 | 130600 | 2471712050 | 6660 | 6710 | 6710 | 6650 | 22831 |
| 351 | 20250509 | 130500 | 2319264570 | 6720 | 6720 | 6720 | 6720 | 0 |
| 352 | 20250509 | 130400 | 2319264570 | 6720 | 6710 | 6720 | 6710 | 324 |
| 353 | 20250509 | 130300 | 2317089000 | 6710 | 6710 | 6710 | 6710 | 0 |
| 354 | 20250509 | 130200 | 2317089000 | 6710 | 6710 | 6710 | 6710 | 12 |
| 355 | 20250509 | 130100 | 2317008480 | 6710 | 6710 | 6710 | 6700 | 1044 |
| 356 | 20250509 | 130000 | 2310003880 | 6700 | 6710 | 6710 | 6700 | 292 |
| 357 | 20250509 | 125900 | 2308044570 | 6700 | 6710 | 6710 | 6700 | 50 |
| 358 | 20250509 | 125800 | 2307709210 | 6700 | 6710 | 6710 | 6700 | 1631 |
| 359 | 20250509 | 125700 | 2296765350 | 6710 | 6710 | 6710 | 6710 | 1040 |
| 360 | 20250509 | 125600 | 2289786950 | 6720 | 6720 | 6720 | 6710 | 2220 |
| 361 | 20250509 | 125500 | 2274879310 | 6730 | 6730 | 6730 | 6730 | 11 |
| 362 | 20250509 | 125400 | 2274805280 | 6730 | 6720 | 6730 | 6720 | 23 |
| 363 | 20250509 | 125300 | 2274650620 | 6720 | 6710 | 6720 | 6710 | 385 |
| 364 | 20250509 | 125200 | 2272063430 | 6720 | 6720 | 6720 | 6715 | 80 |
| 365 | 20250509 | 125100 | 2271525850 | 6720 | 6725 | 6725 | 6720 | 276 |
| 366 | 20250509 | 125000 | 2269671125 | 6720 | 6720 | 6720 | 6710 | 1702 |
| 367 | 20250509 | 124900 | 2258233795 | 6730 | 6730 | 6730 | 6720 | 232 |
| 368 | 20250509 | 124800 | 2256672445 | 6730 | 6730 | 6730 | 6730 | 830 |
| 369 | 20250509 | 124700 | 2251086545 | 6730 | 6730 | 6730 | 6730 | 165 |
| 370 | 20250509 | 124600 | 2249976095 | 6730 | 6730 | 6730 | 6730 | 836 |
| 371 | 20250509 | 124500 | 2244349815 | 6730 | 6730 | 6730 | 6730 | 27 |
| 372 | 20250509 | 124400 | 2244168105 | 6730 | 6730 | 6730 | 6730 | 100 |
| 373 | 20250509 | 124300 | 2243495105 | 6730 | 6730 | 6730 | 6730 | 100 |
| 374 | 20250509 | 124200 | 2242822105 | 6720 | 6720 | 6720 | 6720 | 14 |
| 375 | 20250509 | 124100 | 2242728025 | 6730 | 6730 | 6730 | 6730 | 0 |
| 376 | 20250509 | 124000 | 2242728025 | 6730 | 6730 | 6730 | 6730 | 0 |
| 377 | 20250509 | 123900 | 2242728025 | 6730 | 6730 | 6730 | 6720 | 507 |
| 378 | 20250509 | 123800 | 2239315935 | 6730 | 6730 | 6730 | 6730 | 300 |
| 379 | 20250509 | 123700 | 2237296935 | 6740 | 6740 | 6740 | 6740 | 14 |
| 380 | 20250509 | 123600 | 2237202575 | 6730 | 6730 | 6730 | 6730 | 13 |
| 381 | 20250509 | 123500 | 2237115085 | 6730 | 6740 | 6740 | 6730 | 1036 |
| 382 | 20250509 | 123400 | 2230141805 | 6730 | 6730 | 6730 | 6730 | 381 |
| 383 | 20250509 | 123300 | 2227577675 | 6730 | 6730 | 6730 | 6730 | 60 |
| 384 | 20250509 | 123200 | 2227173875 | 6730 | 6730 | 6730 | 6720 | 1795 |
| 385 | 20250509 | 123100 | 2215095105 | 6730 | 6720 | 6730 | 6720 | 840 |
| 386 | 20250509 | 123000 | 2209441945 | 6720 | 6730 | 6730 | 6720 | 1128 |
| 387 | 20250509 | 122900 | 2201861245 | 6730 | 6730 | 6730 | 6720 | 82 |
| 388 | 20250509 | 122800 | 2201309435 | 6730 | 6730 | 6730 | 6730 | 1365 |
| 389 | 20250509 | 122700 | 2192122985 | 6740 | 6740 | 6740 | 6740 | 14 |
| 390 | 20250509 | 122600 | 2192028625 | 6740 | 6730 | 6740 | 6730 | 215 |
| 391 | 20250509 | 122500 | 2190581315 | 6740 | 6740 | 6740 | 6740 | 298 |
| 392 | 20250509 | 122400 | 2188572795 | 6750 | 6750 | 6750 | 6750 | 79 |
| 393 | 20250509 | 122300 | 2188039545 | 6740 | 6750 | 6750 | 6740 | 484 |
| 394 | 20250509 | 122200 | 2184777375 | 6740 | 6740 | 6740 | 6740 | 301 |
| 395 | 20250509 | 122100 | 2182748635 | 6750 | 6750 | 6750 | 6750 | 6 |
| 396 | 20250509 | 122000 | 2182708135 | 6760 | 6750 | 6760 | 6750 | 796 |
| 397 | 20250509 | 121900 | 2177335085 | 6750 | 6750 | 6750 | 6750 | 1664 |
| 398 | 20250509 | 121800 | 2166103085 | 6750 | 6750 | 6750 | 6750 | 78 |
| 399 | 20250509 | 121700 | 2165576585 | 6750 | 6750 | 6750 | 6730 | 2597 |
| 400 | 20250509 | 121600 | 2148092795 | 6750 | 6750 | 6750 | 6730 | 371 |
| 401 | 20250509 | 121500 | 2145593745 | 6750 | 6740 | 6750 | 6730 | 1582 |
| 402 | 20250509 | 121400 | 2134930985 | 6730 | 6740 | 6740 | 6730 | 111 |
| 403 | 20250509 | 121300 | 2134183365 | 6740 | 6750 | 6750 | 6740 | 2 |
| 404 | 20250509 | 121200 | 2134169875 | 6740 | 6740 | 6740 | 6740 | 296 |
| 405 | 20250509 | 121100 | 2132174835 | 6740 | 6750 | 6750 | 6740 | 503 |
| 406 | 20250509 | 121000 | 2128779595 | 6760 | 6750 | 6760 | 6750 | 720 |
| 407 | 20250509 | 120900 | 2123919075 | 6750 | 6755 | 6760 | 6750 | 170 |
| 408 | 20250509 | 120800 | 2122770580 | 6760 | 6760 | 6760 | 6760 | 2 |
| 409 | 20250509 | 120700 | 2122757060 | 6760 | 6760 | 6760 | 6750 | 1192 |
| 410 | 20250509 | 120600 | 2114699200 | 6760 | 6770 | 6770 | 6760 | 505 |
| 411 | 20250509 | 120500 | 2111280370 | 6765 | 6765 | 6765 | 6765 | 10 |
| 412 | 20250509 | 120400 | 2111212720 | 6770 | 6770 | 6770 | 6770 | 301 |
| 413 | 20250509 | 120300 | 2109174950 | 6770 | 6770 | 6770 | 6770 | 1156 |
| 414 | 20250509 | 120200 | 2101348830 | 6770 | 6780 | 6780 | 6760 | 530 |
| 415 | 20250509 | 120100 | 2097760730 | 6780 | 6720 | 6790 | 6720 | 25396 |
| 416 | 20250509 | 120000 | 1926194810 | 6720 | 6720 | 6730 | 6720 | 7118 |
| 417 | 20250509 | 115900 | 1878350400 | 6720 | 6720 | 6720 | 6720 | 49 |
| 418 | 20250509 | 115800 | 1878021120 | 6720 | 6710 | 6720 | 6710 | 3296 |
| 419 | 20250509 | 115700 | 1855878400 | 6710 | 6710 | 6710 | 6710 | 518 |
| 420 | 20250509 | 115600 | 1852402620 | 6710 | 6710 | 6710 | 6710 | 0 |
| 421 | 20250509 | 115500 | 1852402620 | 6710 | 6710 | 6710 | 6710 | 226 |
| 422 | 20250509 | 115400 | 1850886160 | 6710 | 6710 | 6710 | 6700 | 53 |
| 423 | 20250509 | 115300 | 1850530540 | 6710 | 6710 | 6710 | 6700 | 143 |
| 424 | 20250509 | 115200 | 1849572120 | 6700 | 6700 | 6710 | 6700 | 403 |
| 425 | 20250509 | 115100 | 1846871980 | 6690 | 6700 | 6700 | 6690 | 402 |
| 426 | 20250509 | 115000 | 1844178840 | 6710 | 6700 | 6710 | 6700 | 299 |
| 427 | 20250509 | 114900 | 1842175520 | 6700 | 6710 | 6710 | 6700 | 1236 |
| 428 | 20250509 | 114800 | 1833884000 | 6710 | 6710 | 6710 | 6710 | 576 |
| 429 | 20250509 | 114700 | 1830019040 | 6700 | 6700 | 6700 | 6700 | 139 |
| 430 | 20250509 | 114600 | 1829087740 | 6700 | 6700 | 6700 | 6700 | 193 |
| 431 | 20250509 | 114500 | 1827794640 | 6700 | 6690 | 6700 | 6690 | 323 |
| 432 | 20250509 | 114400 | 1825631330 | 6700 | 6700 | 6700 | 6700 | 168 |
| 433 | 20250509 | 114300 | 1824505730 | 6700 | 6700 | 6700 | 6700 | 197 |
| 434 | 20250509 | 114200 | 1823185830 | 6700 | 6700 | 6700 | 6700 | 0 |
| 435 | 20250509 | 114100 | 1823185830 | 6700 | 6700 | 6700 | 6700 | 36 |
| 436 | 20250509 | 114000 | 1822944630 | 6700 | 6690 | 6700 | 6690 | 739 |
| 437 | 20250509 | 113900 | 1817993550 | 6690 | 6690 | 6690 | 6690 | 544 |
| 438 | 20250509 | 113800 | 1814354190 | 6680 | 6680 | 6680 | 6680 | 0 |
| 439 | 20250509 | 113700 | 1814354190 | 6680 | 6690 | 6690 | 6680 | 68 |
| 440 | 20250509 | 113600 | 1813899930 | 6690 | 6690 | 6690 | 6690 | 97 |
| 441 | 20250509 | 113500 | 1813251000 | 6690 | 6690 | 6690 | 6690 | 250 |
| 442 | 20250509 | 113400 | 1811578500 | 6680 | 6680 | 6680 | 6670 | 601 |
| 443 | 20250509 | 113300 | 1807566320 | 6680 | 6680 | 6680 | 6680 | 33 |
| 444 | 20250509 | 113200 | 1807345880 | 6680 | 6680 | 6680 | 6680 | 118 |
| 445 | 20250509 | 113100 | 1806557640 | 6670 | 6680 | 6680 | 6670 | 238 |
| 446 | 20250509 | 113000 | 1804967810 | 6670 | 6670 | 6670 | 6670 | 623 |
| 447 | 20250509 | 112900 | 1800812400 | 6670 | 6690 | 6690 | 6670 | 855 |
| 448 | 20250509 | 112800 | 1795107720 | 6690 | 6680 | 6690 | 6680 | 1003 |
| 449 | 20250509 | 112700 | 1788402320 | 6690 | 6690 | 6690 | 6690 | 0 |
| 450 | 20250509 | 112600 | 1788402320 | 6690 | 6690 | 6690 | 6690 | 0 |
| 451 | 20250509 | 112500 | 1788402320 | 6690 | 6680 | 6690 | 6680 | 761 |
| 452 | 20250509 | 112400 | 1783314840 | 6680 | 6690 | 6690 | 6680 | 344 |
| 453 | 20250509 | 112300 | 1781015920 | 6690 | 6680 | 6690 | 6680 | 107 |
| 454 | 20250509 | 112200 | 1780300350 | 6680 | 6680 | 6680 | 6680 | 42 |
| 455 | 20250509 | 112100 | 1780019790 | 6680 | 6690 | 6690 | 6680 | 9 |
| 456 | 20250509 | 112000 | 1779959590 | 6690 | 6690 | 6690 | 6690 | 310 |
| 457 | 20250509 | 111900 | 1777885690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 458 | 20250509 | 111800 | 1777885690 | 6690 | 6690 | 6690 | 6690 | 85 |
| 459 | 20250509 | 111700 | 1777317040 | 6690 | 6690 | 6690 | 6690 | 222 |
| 460 | 20250509 | 111600 | 1775831860 | 6690 | 6690 | 6690 | 6690 | 578 |
| 461 | 20250509 | 111500 | 1771965040 | 6690 | 6690 | 6690 | 6690 | 0 |
| 462 | 20250509 | 111400 | 1771965040 | 6690 | 6700 | 6700 | 6690 | 205 |
| 463 | 20250509 | 111300 | 1770593290 | 6700 | 6700 | 6700 | 6700 | 15 |
| 464 | 20250509 | 111200 | 1770492790 | 6700 | 6690 | 6700 | 6690 | 665 |
| 465 | 20250509 | 111100 | 1766037790 | 6690 | 6690 | 6690 | 6690 | 620 |
| 466 | 20250509 | 111000 | 1761889990 | 6690 | 6680 | 6690 | 6680 | 1519 |
| 467 | 20250509 | 110900 | 1751729110 | 6680 | 6690 | 6690 | 6680 | 1721 |
| 468 | 20250509 | 110800 | 1740232770 | 6690 | 6690 | 6690 | 6690 | 5 |
| 469 | 20250509 | 110700 | 1740199320 | 6690 | 6680 | 6690 | 6680 | 1023 |
| 470 | 20250509 | 110600 | 1733356850 | 6690 | 6690 | 6690 | 6690 | 1010 |
| 471 | 20250509 | 110500 | 1726599950 | 6690 | 6690 | 6690 | 6690 | 0 |
| 472 | 20250509 | 110400 | 1726599950 | 6690 | 6690 | 6690 | 6690 | 2 |
| 473 | 20250509 | 110300 | 1726586570 | 6690 | 6680 | 6690 | 6680 | 359 |
| 474 | 20250509 | 110200 | 1724186450 | 6690 | 6690 | 6690 | 6690 | 1000 |
| 475 | 20250509 | 110100 | 1717496450 | 6690 | 6690 | 6690 | 6690 | 3 |
| 476 | 20250509 | 110000 | 1717476380 | 6690 | 6690 | 6690 | 6690 | 71 |
| 477 | 20250509 | 105900 | 1717001390 | 6680 | 6680 | 6680 | 6680 | 50 |
| 478 | 20250509 | 105800 | 1716667390 | 6680 | 6680 | 6680 | 6680 | 0 |
| 479 | 20250509 | 105700 | 1716667390 | 6680 | 6680 | 6680 | 6680 | 206 |
| 480 | 20250509 | 105600 | 1715291310 | 6680 | 6680 | 6680 | 6680 | 467 |
| 481 | 20250509 | 105500 | 1712171750 | 6670 | 6680 | 6680 | 6670 | 2530 |
| 482 | 20250509 | 105400 | 1695271480 | 6690 | 6690 | 6690 | 6690 | 970 |
| 483 | 20250509 | 105300 | 1688782180 | 6690 | 6690 | 6690 | 6690 | 409 |
| 484 | 20250509 | 105200 | 1686045970 | 6690 | 6690 | 6690 | 6690 | 100 |
| 485 | 20250509 | 105100 | 1685376970 | 6690 | 6680 | 6690 | 6680 | 179 |
| 486 | 20250509 | 105000 | 1684181050 | 6680 | 6680 | 6685 | 6680 | 2379 |
| 487 | 20250509 | 104900 | 1668289320 | 6680 | 6680 | 6680 | 6670 | 1601 |
| 488 | 20250509 | 104800 | 1657594720 | 6680 | 6690 | 6690 | 6680 | 1990 |
| 489 | 20250509 | 104700 | 1644282710 | 6700 | 6700 | 6700 | 6700 | 0 |
| 490 | 20250509 | 104600 | 1644282710 | 6700 | 6700 | 6700 | 6700 | 0 |
| 491 | 20250509 | 104500 | 1644282710 | 6700 | 6710 | 6710 | 6700 | 55 |
| 492 | 20250509 | 104400 | 1643914180 | 6710 | 6700 | 6710 | 6700 | 828 |
| 493 | 20250509 | 104300 | 1638359300 | 6710 | 6710 | 6710 | 6700 | 625 |
| 494 | 20250509 | 104200 | 1634171730 | 6710 | 6710 | 6710 | 6700 | 252 |
| 495 | 20250509 | 104100 | 1632480880 | 6710 | 6710 | 6710 | 6710 | 398 |
| 496 | 20250509 | 104000 | 1629810300 | 6710 | 6700 | 6710 | 6700 | 42 |
| 497 | 20250509 | 103900 | 1629528880 | 6710 | 6710 | 6710 | 6710 | 33 |
| 498 | 20250509 | 103800 | 1629307450 | 6710 | 6710 | 6710 | 6690 | 433 |
| 499 | 20250509 | 103700 | 1626407160 | 6710 | 6710 | 6710 | 6700 | 231 |
| 500 | 20250509 | 103600 | 1624859230 | 6690 | 6700 | 6710 | 6690 | 133 |
| 501 | 20250509 | 103500 | 1623967380 | 6700 | 6710 | 6710 | 6690 | 321 |
| 502 | 20250509 | 103400 | 1621817840 | 6710 | 6710 | 6710 | 6710 | 1 |
| 503 | 20250509 | 103300 | 1621811130 | 6700 | 6700 | 6700 | 6700 | 288 |
| 504 | 20250509 | 103200 | 1619881530 | 6700 | 6710 | 6720 | 6680 | 5462 |
| 505 | 20250509 | 103100 | 1583276010 | 6710 | 6730 | 6730 | 6710 | 44 |
| 506 | 20250509 | 103000 | 1582980710 | 6730 | 6720 | 6730 | 6710 | 551 |
| 507 | 20250509 | 102900 | 1579283450 | 6710 | 6720 | 6720 | 6710 | 2566 |
| 508 | 20250509 | 102800 | 1562039960 | 6710 | 6710 | 6710 | 6710 | 1838 |
| 509 | 20250509 | 102700 | 1549706980 | 6710 | 6690 | 6710 | 6690 | 1673 |
| 510 | 20250509 | 102600 | 1538508940 | 6680 | 6680 | 6690 | 6680 | 2674 |
| 511 | 20250509 | 102500 | 1520646600 | 6680 | 6670 | 6680 | 6670 | 57 |
| 512 | 20250509 | 102400 | 1520266390 | 6670 | 6670 | 6670 | 6670 | 574 |
| 513 | 20250509 | 102300 | 1516437810 | 6660 | 6670 | 6670 | 6660 | 575 |
| 514 | 20250509 | 102200 | 1512603200 | 6660 | 6650 | 6670 | 6640 | 4603 |
| 515 | 20250509 | 102100 | 1481965070 | 6660 | 6660 | 6660 | 6660 | 0 |
| 516 | 20250509 | 102000 | 1481965070 | 6660 | 6670 | 6680 | 6660 | 1871 |
| 517 | 20250509 | 101900 | 1469497440 | 6670 | 6670 | 6670 | 6670 | 690 |
| 518 | 20250509 | 101800 | 1464895140 | 6670 | 6660 | 6670 | 6660 | 665 |
| 519 | 20250509 | 101700 | 1460463190 | 6660 | 6660 | 6660 | 6660 | 1226 |
| 520 | 20250509 | 101600 | 1452298030 | 6660 | 6660 | 6660 | 6660 | 574 |
| 521 | 20250509 | 101500 | 1448475190 | 6660 | 6660 | 6660 | 6660 | 541 |
| 522 | 20250509 | 101400 | 1444872130 | 6660 | 6660 | 6670 | 6650 | 1924 |
| 523 | 20250509 | 101300 | 1432059080 | 6660 | 6650 | 6660 | 6650 | 1533 |
| 524 | 20250509 | 101200 | 1421863720 | 6650 | 6650 | 6650 | 6640 | 2143 |
| 525 | 20250509 | 101100 | 1407615770 | 6650 | 6660 | 6660 | 6640 | 9018 |
| 526 | 20250509 | 101000 | 1347649270 | 6660 | 6650 | 6670 | 6650 | 1524 |
| 527 | 20250509 | 100900 | 1337498830 | 6660 | 6680 | 6680 | 6650 | 9519 |
| 528 | 20250509 | 100800 | 1274042420 | 6680 | 6670 | 6680 | 6670 | 1367 |
| 529 | 20250509 | 100700 | 1264914390 | 6680 | 6680 | 6680 | 6680 | 22 |
| 530 | 20250509 | 100600 | 1264767430 | 6680 | 6680 | 6680 | 6670 | 32 |
| 531 | 20250509 | 100500 | 1264553920 | 6680 | 6680 | 6680 | 6680 | 551 |
| 532 | 20250509 | 100400 | 1260873240 | 6690 | 6690 | 6690 | 6690 | 23 |
| 533 | 20250509 | 100300 | 1260719370 | 6690 | 6690 | 6690 | 6680 | 1076 |
| 534 | 20250509 | 100200 | 1253530605 | 6690 | 6690 | 6690 | 6670 | 3206 |
| 535 | 20250509 | 100100 | 1232106765 | 6680 | 6680 | 6680 | 6670 | 2126 |
| 536 | 20250509 | 100000 | 1217905295 | 6680 | 6680 | 6690 | 6680 | 2569 |
| 537 | 20250509 | 095900 | 1200743675 | 6680 | 6680 | 6680 | 6680 | 11 |
| 538 | 20250509 | 095800 | 1200670195 | 6690 | 6685 | 6690 | 6680 | 2063 |
| 539 | 20250509 | 095700 | 1186888750 | 6690 | 6690 | 6695 | 6690 | 1370 |
| 540 | 20250509 | 095600 | 1177723445 | 6680 | 6700 | 6700 | 6680 | 2016 |
| 541 | 20250509 | 095500 | 1164240695 | 6690 | 6690 | 6690 | 6690 | 3 |
| 542 | 20250509 | 095400 | 1164220625 | 6690 | 6690 | 6700 | 6690 | 1232 |
| 543 | 20250509 | 095300 | 1155968445 | 6690 | 6690 | 6690 | 6680 | 2584 |
| 544 | 20250509 | 095200 | 1138684165 | 6690 | 6690 | 6690 | 6690 | 1319 |
| 545 | 20250509 | 095100 | 1129860055 | 6690 | 6680 | 6690 | 6680 | 1369 |
| 546 | 20250509 | 095000 | 1120702355 | 6690 | 6690 | 6690 | 6690 | 319 |
| 547 | 20250509 | 094900 | 1118568245 | 6680 | 6700 | 6700 | 6680 | 3314 |
| 548 | 20250509 | 094800 | 1096412845 | 6700 | 6690 | 6700 | 6690 | 1138 |
| 549 | 20250509 | 094700 | 1088794935 | 6690 | 6700 | 6700 | 6680 | 2228 |
| 550 | 20250509 | 094600 | 1073897695 | 6700 | 6700 | 6700 | 6700 | 190 |
| 551 | 20250509 | 094500 | 1072624695 | 6700 | 6700 | 6710 | 6700 | 1738 |
| 552 | 20250509 | 094400 | 1060973785 | 6700 | 6710 | 6710 | 6680 | 7816 |
| 553 | 20250509 | 094300 | 1008684150 | 6700 | 6710 | 6710 | 6700 | 33 |
| 554 | 20250509 | 094200 | 1008463030 | 6690 | 6700 | 6710 | 6690 | 7417 |
| 555 | 20250509 | 094100 | 958776830 | 6700 | 6700 | 6700 | 6700 | 325 |
| 556 | 20250509 | 094000 | 956599330 | 6700 | 6690 | 6700 | 6680 | 2754 |
| 557 | 20250509 | 093900 | 938179180 | 6690 | 6710 | 6710 | 6680 | 12503 |
| 558 | 20250509 | 093800 | 854404050 | 6710 | 6730 | 6730 | 6710 | 4766 |
| 559 | 20250509 | 093700 | 822379030 | 6730 | 6730 | 6730 | 6730 | 523 |
| 560 | 20250509 | 093600 | 818859240 | 6730 | 6760 | 6760 | 6720 | 3725 |
| 561 | 20250509 | 093500 | 793761520 | 6750 | 6750 | 6760 | 6740 | 599 |
| 562 | 20250509 | 093400 | 789718510 | 6750 | 6750 | 6750 | 6740 | 1360 |
| 563 | 20250509 | 093300 | 780542050 | 6750 | 6740 | 6750 | 6740 | 1051 |
| 564 | 20250509 | 093200 | 773447900 | 6740 | 6740 | 6750 | 6740 | 1045 |
| 565 | 20250509 | 093100 | 766395980 | 6740 | 6750 | 6760 | 6740 | 1544 |
| 566 | 20250509 | 093000 | 755972600 | 6760 | 6760 | 6760 | 6730 | 7696 |
| 567 | 20250509 | 092900 | 704048270 | 6770 | 6780 | 6780 | 6770 | 1760 |
| 568 | 20250509 | 092800 | 692132880 | 6780 | 6780 | 6790 | 6780 | 306 |
| 569 | 20250509 | 092700 | 690058190 | 6780 | 6790 | 6790 | 6780 | 151 |
| 570 | 20250509 | 092600 | 689033400 | 6770 | 6780 | 6780 | 6770 | 3355 |
| 571 | 20250509 | 092500 | 666298200 | 6800 | 6800 | 6800 | 6780 | 2512 |
| 572 | 20250509 | 092400 | 649232800 | 6810 | 6820 | 6820 | 6810 | 302 |
| 573 | 20250509 | 092300 | 647176170 | 6820 | 6810 | 6820 | 6800 | 937 |
| 574 | 20250509 | 092200 | 640799210 | 6810 | 6800 | 6810 | 6800 | 34 |
| 575 | 20250509 | 092100 | 640567990 | 6800 | 6810 | 6810 | 6800 | 1236 |
| 576 | 20250509 | 092000 | 632150950 | 6810 | 6830 | 6830 | 6800 | 6130 |
| 577 | 20250509 | 091900 | 590378300 | 6830 | 6820 | 6830 | 6820 | 1274 |
| 578 | 20250509 | 091800 | 581679570 | 6820 | 6810 | 6820 | 6810 | 1041 |
| 579 | 20250509 | 091700 | 574581130 | 6810 | 6810 | 6810 | 6810 | 632 |
| 580 | 20250509 | 091600 | 570277210 | 6800 | 6810 | 6810 | 6800 | 233 |
| 581 | 20250509 | 091500 | 568690490 | 6810 | 6810 | 6810 | 6810 | 3467 |
| 582 | 20250509 | 091400 | 545080220 | 6800 | 6830 | 6830 | 6800 | 5228 |
| 583 | 20250509 | 091300 | 509502990 | 6830 | 6860 | 6870 | 6830 | 6685 |
| 584 | 20250509 | 091200 | 463804470 | 6870 | 6860 | 6870 | 6860 | 2046 |
| 585 | 20250509 | 091100 | 449764010 | 6860 | 6870 | 6880 | 6860 | 4119 |
| 586 | 20250509 | 091000 | 421499490 | 6880 | 6830 | 6880 | 6820 | 7329 |
| 587 | 20250509 | 090900 | 371248470 | 6820 | 6810 | 6820 | 6810 | 903 |
| 588 | 20250509 | 090800 | 365090760 | 6810 | 6820 | 6820 | 6810 | 1382 |
| 589 | 20250509 | 090700 | 355673270 | 6820 | 6820 | 6820 | 6810 | 2172 |
| 590 | 20250509 | 090600 | 340870630 | 6830 | 6870 | 6870 | 6820 | 7638 |
| 591 | 20250509 | 090500 | 288517120 | 6870 | 6890 | 6890 | 6870 | 6103 |
| 592 | 20250509 | 090400 | 246509640 | 6880 | 6860 | 6890 | 6830 | 12592 |
| 593 | 20250509 | 090300 | 159911730 | 6850 | 6800 | 6860 | 6790 | 12461 |
| 594 | 20250509 | 090200 | 74800300 | 6810 | 6810 | 6810 | 6800 | 974 |
| 595 | 20250509 | 090100 | 68173300 | 6790 | 6790 | 6810 | 6770 | 4384 |
| 596 | 20250509 | 090000 | 38425070 | 6790 | 6820 | 6820 | 6780 | 5643 |