27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250514 | 181700 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 5650 |
| 3 | 20250514 | 181600 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 4 | 20250514 | 181500 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 5 | 20250514 | 181400 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 6 | 20250514 | 181300 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 7 | 20250514 | 181200 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 8 | 20250514 | 181100 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 9 | 20250514 | 181000 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 10 | 20250514 | 180900 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 11 | 20250514 | 180800 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 12 | 20250514 | 180700 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 13 | 20250514 | 180600 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 14 | 20250514 | 180500 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 15 | 20250514 | 180400 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 16 | 20250514 | 180300 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 17 | 20250514 | 180200 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 18 | 20250514 | 180100 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 19 | 20250514 | 180000 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 20 | 20250514 | 175900 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 21 | 20250514 | 175800 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 22 | 20250514 | 175700 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 23 | 20250514 | 175600 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 24 | 20250514 | 175500 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 25 | 20250514 | 175400 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 26 | 20250514 | 175300 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 27 | 20250514 | 175200 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 28 | 20250514 | 175100 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 29 | 20250514 | 175000 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 30 | 20250514 | 174900 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 31 | 20250514 | 174800 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 32 | 20250514 | 174700 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 5650 |
| 33 | 20250514 | 174600 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 34 | 20250514 | 174500 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 35 | 20250514 | 174400 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 36 | 20250514 | 174300 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 37 | 20250514 | 174200 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 38 | 20250514 | 174100 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 39 | 20250514 | 174000 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 40 | 20250514 | 173900 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 41 | 20250514 | 173800 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 42 | 20250514 | 173700 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 43 | 20250514 | 173600 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 44 | 20250514 | 173500 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 45 | 20250514 | 173400 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 46 | 20250514 | 173300 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 47 | 20250514 | 173200 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 48 | 20250514 | 173100 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 49 | 20250514 | 173000 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 50 | 20250514 | 172900 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 51 | 20250514 | 172800 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 52 | 20250514 | 172700 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 53 | 20250514 | 172600 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 54 | 20250514 | 172500 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 55 | 20250514 | 172400 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 56 | 20250514 | 172300 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 57 | 20250514 | 172200 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 58 | 20250514 | 172100 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 59 | 20250514 | 172000 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 60 | 20250514 | 171900 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 61 | 20250514 | 171800 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 62 | 20250514 | 171700 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 5650 |
| 63 | 20250514 | 171600 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 64 | 20250514 | 171500 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 65 | 20250514 | 171400 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 66 | 20250514 | 171300 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 67 | 20250514 | 171200 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 68 | 20250514 | 171100 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 69 | 20250514 | 171000 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 70 | 20250514 | 170900 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 71 | 20250514 | 170800 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 72 | 20250514 | 170700 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 73 | 20250514 | 170600 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 74 | 20250514 | 170500 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 75 | 20250514 | 170400 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 76 | 20250514 | 170300 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 77 | 20250514 | 170200 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 78 | 20250514 | 170100 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 79 | 20250514 | 170000 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 80 | 20250514 | 165900 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 81 | 20250514 | 165800 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 82 | 20250514 | 165700 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 83 | 20250514 | 165600 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 84 | 20250514 | 165500 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 85 | 20250514 | 165400 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 86 | 20250514 | 165300 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 87 | 20250514 | 165200 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 88 | 20250514 | 165100 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 89 | 20250514 | 165000 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 90 | 20250514 | 164900 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 91 | 20250514 | 164800 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 92 | 20250514 | 164700 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 5650 |
| 93 | 20250514 | 164600 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 94 | 20250514 | 164500 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 95 | 20250514 | 164400 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 96 | 20250514 | 164300 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 97 | 20250514 | 164200 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 98 | 20250514 | 164100 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 99 | 20250514 | 164000 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 100 | 20250514 | 163900 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 101 | 20250514 | 163800 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 102 | 20250514 | 163700 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 103 | 20250514 | 163600 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 104 | 20250514 | 163500 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 105 | 20250514 | 163400 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 106 | 20250514 | 163300 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 107 | 20250514 | 163200 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 108 | 20250514 | 163100 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 109 | 20250514 | 163000 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 110 | 20250514 | 162900 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 111 | 20250514 | 162800 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 112 | 20250514 | 162700 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 113 | 20250514 | 162600 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 114 | 20250514 | 162500 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 115 | 20250514 | 162400 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 116 | 20250514 | 162300 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 117 | 20250514 | 162200 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 118 | 20250514 | 162100 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 119 | 20250514 | 162000 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 120 | 20250514 | 161900 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 121 | 20250514 | 161800 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 122 | 20250514 | 161700 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 5650 |
| 123 | 20250514 | 161600 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 124 | 20250514 | 161500 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 125 | 20250514 | 161400 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 126 | 20250514 | 161300 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 127 | 20250514 | 161200 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 128 | 20250514 | 161100 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 129 | 20250514 | 161000 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 130 | 20250514 | 160900 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 131 | 20250514 | 160800 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 132 | 20250514 | 160700 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 133 | 20250514 | 160600 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 134 | 20250514 | 160500 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 135 | 20250514 | 160400 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 136 | 20250514 | 160300 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 137 | 20250514 | 160200 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 138 | 20250514 | 160100 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 139 | 20250514 | 160000 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 140 | 20250514 | 155900 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 141 | 20250514 | 155800 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 142 | 20250514 | 155700 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 143 | 20250514 | 155600 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 144 | 20250514 | 155500 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 145 | 20250514 | 155400 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 146 | 20250514 | 155300 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 147 | 20250514 | 155200 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 148 | 20250514 | 155100 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 149 | 20250514 | 155000 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 150 | 20250514 | 154900 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 151 | 20250514 | 154800 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 152 | 20250514 | 154700 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 5650 |
| 153 | 20250514 | 154600 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 154 | 20250514 | 154500 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 155 | 20250514 | 154400 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 156 | 20250514 | 154300 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 157 | 20250514 | 154200 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 158 | 20250514 | 154100 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 159 | 20250514 | 154000 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 160 | 20250514 | 153900 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 161 | 20250514 | 153800 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 162 | 20250514 | 153700 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 163 | 20250514 | 153600 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 164 | 20250514 | 153500 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 165 | 20250514 | 153400 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 166 | 20250514 | 153300 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 167 | 20250514 | 153200 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 168 | 20250514 | 153100 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 0 |
| 169 | 20250514 | 153000 | 1524522760 | 7230 | 7230 | 7230 | 7230 | 5650 |
| 170 | 20250514 | 152900 | 1483673260 | 7230 | 7230 | 7230 | 7230 | 0 |
| 171 | 20250514 | 152800 | 1483673260 | 7230 | 7230 | 7230 | 7230 | 0 |
| 172 | 20250514 | 152700 | 1483673260 | 7230 | 7230 | 7230 | 7230 | 0 |
| 173 | 20250514 | 152600 | 1483673260 | 7230 | 7230 | 7230 | 7230 | 0 |
| 174 | 20250514 | 152500 | 1483673260 | 7230 | 7230 | 7230 | 7230 | 0 |
| 175 | 20250514 | 152400 | 1483673260 | 7230 | 7230 | 7230 | 7230 | 0 |
| 176 | 20250514 | 152300 | 1483673260 | 7230 | 7230 | 7230 | 7230 | 0 |
| 177 | 20250514 | 152200 | 1483673260 | 7230 | 7230 | 7230 | 7230 | 0 |
| 178 | 20250514 | 152100 | 1483673260 | 7230 | 7230 | 7230 | 7230 | 0 |
| 179 | 20250514 | 152000 | 1483673260 | 7230 | 7230 | 7230 | 7230 | 0 |
| 180 | 20250514 | 151900 | 1483673260 | 7230 | 7230 | 7270 | 7220 | 1223 |
| 181 | 20250514 | 151800 | 1474822300 | 7230 | 7230 | 7240 | 7230 | 1275 |
| 182 | 20250514 | 151700 | 1465603820 | 7230 | 7230 | 7230 | 7230 | 201 |
| 183 | 20250514 | 151600 | 1464150590 | 7240 | 7230 | 7240 | 7230 | 241 |
| 184 | 20250514 | 151500 | 1462408150 | 7230 | 7230 | 7230 | 7230 | 3 |
| 185 | 20250514 | 151400 | 1462386460 | 7230 | 7240 | 7240 | 7230 | 8 |
| 186 | 20250514 | 151300 | 1462328610 | 7240 | 7240 | 7240 | 7240 | 2 |
| 187 | 20250514 | 151200 | 1462314130 | 7230 | 7230 | 7230 | 7230 | 2176 |
| 188 | 20250514 | 151100 | 1446581650 | 7230 | 7230 | 7230 | 7220 | 1685 |
| 189 | 20250514 | 151000 | 1434403690 | 7230 | 7230 | 7230 | 7230 | 0 |
| 190 | 20250514 | 150900 | 1434403690 | 7230 | 7230 | 7230 | 7230 | 0 |
| 191 | 20250514 | 150800 | 1434403690 | 7230 | 7230 | 7230 | 7230 | 265 |
| 192 | 20250514 | 150700 | 1432487740 | 7220 | 7230 | 7230 | 7220 | 608 |
| 193 | 20250514 | 150600 | 1428097950 | 7230 | 7230 | 7230 | 7230 | 0 |
| 194 | 20250514 | 150500 | 1428097950 | 7230 | 7230 | 7230 | 7230 | 550 |
| 195 | 20250514 | 150400 | 1424121450 | 7230 | 7230 | 7230 | 7230 | 196 |
| 196 | 20250514 | 150300 | 1422704370 | 7230 | 7240 | 7240 | 7230 | 633 |
| 197 | 20250514 | 150200 | 1418127770 | 7240 | 7240 | 7240 | 7240 | 0 |
| 198 | 20250514 | 150100 | 1418127770 | 7240 | 7240 | 7240 | 7240 | 208 |
| 199 | 20250514 | 150000 | 1416621850 | 7240 | 7240 | 7240 | 7240 | 2000 |
| 200 | 20250514 | 145900 | 1402141850 | 7230 | 7240 | 7240 | 7230 | 398 |
| 201 | 20250514 | 145800 | 1399262330 | 7240 | 7240 | 7240 | 7240 | 255 |
| 202 | 20250514 | 145700 | 1397416130 | 7250 | 7250 | 7250 | 7250 | 37 |
| 203 | 20250514 | 145600 | 1397147880 | 7250 | 7250 | 7250 | 7250 | 0 |
| 204 | 20250514 | 145500 | 1397147880 | 7250 | 7250 | 7250 | 7250 | 0 |
| 205 | 20250514 | 145400 | 1397147880 | 7250 | 7240 | 7250 | 7240 | 4322 |
| 206 | 20250514 | 145300 | 1365856590 | 7240 | 7240 | 7240 | 7240 | 0 |
| 207 | 20250514 | 145200 | 1365856590 | 7240 | 7240 | 7240 | 7240 | 0 |
| 208 | 20250514 | 145100 | 1365856590 | 7240 | 7240 | 7240 | 7240 | 1362 |
| 209 | 20250514 | 145000 | 1355995710 | 7250 | 7250 | 7250 | 7250 | 0 |
| 210 | 20250514 | 144900 | 1355995710 | 7250 | 7250 | 7250 | 7250 | 0 |
| 211 | 20250514 | 144800 | 1355995710 | 7250 | 7240 | 7250 | 7240 | 51 |
| 212 | 20250514 | 144700 | 1355626460 | 7240 | 7240 | 7240 | 7240 | 0 |
| 213 | 20250514 | 144600 | 1355626460 | 7240 | 7240 | 7240 | 7240 | 0 |
| 214 | 20250514 | 144500 | 1355626460 | 7240 | 7240 | 7240 | 7240 | 100 |
| 215 | 20250514 | 144400 | 1354902460 | 7240 | 7240 | 7240 | 7240 | 5 |
| 216 | 20250514 | 144300 | 1354866260 | 7250 | 7250 | 7250 | 7250 | 0 |
| 217 | 20250514 | 144200 | 1354866260 | 7250 | 7250 | 7250 | 7250 | 0 |
| 218 | 20250514 | 144100 | 1354866260 | 7250 | 7250 | 7250 | 7250 | 14 |
| 219 | 20250514 | 144000 | 1354764760 | 7250 | 7240 | 7250 | 7240 | 150 |
| 220 | 20250514 | 143900 | 1353677765 | 7250 | 7240 | 7250 | 7240 | 105 |
| 221 | 20250514 | 143800 | 1352917065 | 7250 | 7250 | 7250 | 7250 | 0 |
| 222 | 20250514 | 143700 | 1352917065 | 7250 | 7250 | 7250 | 7250 | 0 |
| 223 | 20250514 | 143600 | 1352917065 | 7250 | 7250 | 7250 | 7250 | 0 |
| 224 | 20250514 | 143500 | 1352917065 | 7250 | 7240 | 7250 | 7230 | 3378 |
| 225 | 20250514 | 143400 | 1328460535 | 7240 | 7240 | 7240 | 7240 | 163 |
| 226 | 20250514 | 143300 | 1327280415 | 7240 | 7240 | 7240 | 7240 | 541 |
| 227 | 20250514 | 143200 | 1323363575 | 7250 | 7250 | 7250 | 7250 | 1 |
| 228 | 20250514 | 143100 | 1323356325 | 7230 | 7230 | 7230 | 7230 | 2150 |
| 229 | 20250514 | 143000 | 1307811825 | 7220 | 7260 | 7260 | 7220 | 1001 |
| 230 | 20250514 | 142900 | 1300572925 | 7250 | 7250 | 7250 | 7250 | 62 |
| 231 | 20250514 | 142800 | 1300123425 | 7260 | 7260 | 7260 | 7250 | 1001 |
| 232 | 20250514 | 142700 | 1292864745 | 7270 | 7270 | 7270 | 7270 | 1 |
| 233 | 20250514 | 142600 | 1292857475 | 7260 | 7260 | 7260 | 7260 | 5 |
| 234 | 20250514 | 142500 | 1292821175 | 7260 | 7260 | 7260 | 7260 | 89 |
| 235 | 20250514 | 142400 | 1292175035 | 7260 | 7260 | 7260 | 7260 | 0 |
| 236 | 20250514 | 142300 | 1292175035 | 7260 | 7260 | 7260 | 7260 | 0 |
| 237 | 20250514 | 142200 | 1292175035 | 7260 | 7260 | 7260 | 7260 | 20 |
| 238 | 20250514 | 142100 | 1292029835 | 7270 | 7270 | 7270 | 7270 | 1 |
| 239 | 20250514 | 142000 | 1292022565 | 7270 | 7270 | 7270 | 7270 | 1 |
| 240 | 20250514 | 141900 | 1292015295 | 7260 | 7270 | 7270 | 7260 | 12 |
| 241 | 20250514 | 141800 | 1291928165 | 7260 | 7270 | 7270 | 7260 | 71 |
| 242 | 20250514 | 141700 | 1291412025 | 7260 | 7260 | 7260 | 7260 | 10 |
| 243 | 20250514 | 141600 | 1291339425 | 7270 | 7270 | 7270 | 7270 | 1 |
| 244 | 20250514 | 141500 | 1291332155 | 7260 | 7260 | 7260 | 7260 | 83 |
| 245 | 20250514 | 141400 | 1290729575 | 7270 | 7270 | 7270 | 7270 | 0 |
| 246 | 20250514 | 141300 | 1290729575 | 7270 | 7260 | 7270 | 7260 | 21 |
| 247 | 20250514 | 141200 | 1290577105 | 7270 | 7260 | 7270 | 7250 | 460 |
| 248 | 20250514 | 141100 | 1287236185 | 7270 | 7270 | 7270 | 7270 | 0 |
| 249 | 20250514 | 141000 | 1287236185 | 7270 | 7270 | 7270 | 7270 | 5 |
| 250 | 20250514 | 140900 | 1287199835 | 7270 | 7240 | 7270 | 7240 | 15657 |
| 251 | 20250514 | 140800 | 1173737205 | 7240 | 7240 | 7240 | 7240 | 0 |
| 252 | 20250514 | 140700 | 1173737205 | 7240 | 7240 | 7240 | 7240 | 0 |
| 253 | 20250514 | 140600 | 1173737205 | 7240 | 7240 | 7240 | 7240 | 0 |
| 254 | 20250514 | 140500 | 1173737205 | 7240 | 7240 | 7240 | 7230 | 19 |
| 255 | 20250514 | 140400 | 1173599775 | 7240 | 7240 | 7240 | 7240 | 1 |
| 256 | 20250514 | 140300 | 1173592535 | 7220 | 7230 | 7230 | 7220 | 2119 |
| 257 | 20250514 | 140200 | 1158278485 | 7230 | 7230 | 7230 | 7230 | 89 |
| 258 | 20250514 | 140100 | 1157635015 | 7230 | 7230 | 7230 | 7230 | 1 |
| 259 | 20250514 | 140000 | 1157627785 | 7240 | 7240 | 7240 | 7240 | 382 |
| 260 | 20250514 | 135900 | 1154862105 | 7240 | 7240 | 7240 | 7240 | 10 |
| 261 | 20250514 | 135800 | 1154789705 | 7240 | 7240 | 7240 | 7240 | 0 |
| 262 | 20250514 | 135700 | 1154789705 | 7240 | 7240 | 7240 | 7240 | 353 |
| 263 | 20250514 | 135600 | 1152233985 | 7240 | 7240 | 7240 | 7240 | 155 |
| 264 | 20250514 | 135500 | 1151111785 | 7240 | 7240 | 7240 | 7240 | 2 |
| 265 | 20250514 | 135400 | 1151097305 | 7240 | 7240 | 7240 | 7240 | 0 |
| 266 | 20250514 | 135300 | 1151097305 | 7240 | 7240 | 7240 | 7240 | 3373 |
| 267 | 20250514 | 135200 | 1126676785 | 7250 | 7250 | 7250 | 7250 | 3 |
| 268 | 20250514 | 135100 | 1126655035 | 7240 | 7240 | 7240 | 7240 | 0 |
| 269 | 20250514 | 135000 | 1126655035 | 7240 | 7240 | 7240 | 7240 | 6 |
| 270 | 20250514 | 134900 | 1126611595 | 7250 | 7250 | 7250 | 7250 | 973 |
| 271 | 20250514 | 134800 | 1119557345 | 7260 | 7260 | 7260 | 7260 | 0 |
| 272 | 20250514 | 134700 | 1119557345 | 7260 | 7260 | 7260 | 7260 | 0 |
| 273 | 20250514 | 134600 | 1119557345 | 7260 | 7260 | 7260 | 7260 | 1 |
| 274 | 20250514 | 134500 | 1119550085 | 7250 | 7250 | 7250 | 7250 | 275 |
| 275 | 20250514 | 134400 | 1117556335 | 7260 | 7260 | 7260 | 7260 | 0 |
| 276 | 20250514 | 134300 | 1117556335 | 7260 | 7260 | 7260 | 7260 | 23 |
| 277 | 20250514 | 134200 | 1117389355 | 7260 | 7260 | 7260 | 7260 | 1635 |
| 278 | 20250514 | 134100 | 1105519255 | 7260 | 7260 | 7260 | 7260 | 0 |
| 279 | 20250514 | 134000 | 1105519255 | 7260 | 7270 | 7270 | 7260 | 10 |
| 280 | 20250514 | 133900 | 1105446605 | 7260 | 7270 | 7270 | 7260 | 908 |
| 281 | 20250514 | 133800 | 1098854225 | 7270 | 7270 | 7270 | 7270 | 0 |
| 282 | 20250514 | 133700 | 1098854225 | 7270 | 7270 | 7270 | 7270 | 0 |
| 283 | 20250514 | 133600 | 1098854225 | 7270 | 7270 | 7270 | 7270 | 100 |
| 284 | 20250514 | 133500 | 1098127225 | 7270 | 7270 | 7270 | 7270 | 1 |
| 285 | 20250514 | 133400 | 1098119955 | 7260 | 7260 | 7260 | 7260 | 0 |
| 286 | 20250514 | 133300 | 1098119955 | 7260 | 7270 | 7270 | 7260 | 18 |
| 287 | 20250514 | 133200 | 1097989225 | 7270 | 7270 | 7270 | 7270 | 1 |
| 288 | 20250514 | 133100 | 1097981955 | 7260 | 7260 | 7260 | 7260 | 3019 |
| 289 | 20250514 | 133000 | 1076064015 | 7260 | 7260 | 7260 | 7260 | 0 |
| 290 | 20250514 | 132900 | 1076064015 | 7260 | 7260 | 7260 | 7250 | 472 |
| 291 | 20250514 | 132800 | 1072638205 | 7260 | 7260 | 7260 | 7260 | 0 |
| 292 | 20250514 | 132700 | 1072638205 | 7260 | 7270 | 7270 | 7260 | 5 |
| 293 | 20250514 | 132600 | 1072601885 | 7260 | 7260 | 7260 | 7260 | 2 |
| 294 | 20250514 | 132500 | 1072587365 | 7260 | 7265 | 7265 | 7260 | 248 |
| 295 | 20250514 | 132400 | 1070786685 | 7270 | 7270 | 7270 | 7270 | 1 |
| 296 | 20250514 | 132300 | 1070779415 | 7270 | 7270 | 7270 | 7270 | 0 |
| 297 | 20250514 | 132200 | 1070779415 | 7270 | 7270 | 7270 | 7270 | 0 |
| 298 | 20250514 | 132100 | 1070779415 | 7270 | 7270 | 7270 | 7270 | 29 |
| 299 | 20250514 | 132000 | 1070568585 | 7270 | 7270 | 7270 | 7270 | 14 |
| 300 | 20250514 | 131900 | 1070466805 | 7270 | 7260 | 7270 | 7260 | 2646 |
| 301 | 20250514 | 131800 | 1051256835 | 7260 | 7250 | 7260 | 7250 | 2850 |
| 302 | 20250514 | 131700 | 1030574955 | 7270 | 7270 | 7270 | 7270 | 0 |
| 303 | 20250514 | 131600 | 1030574955 | 7270 | 7260 | 7270 | 7250 | 601 |
| 304 | 20250514 | 131500 | 1026217665 | 7270 | 7270 | 7270 | 7270 | 0 |
| 305 | 20250514 | 131400 | 1026217665 | 7270 | 7270 | 7270 | 7270 | 0 |
| 306 | 20250514 | 131300 | 1026217665 | 7270 | 7270 | 7270 | 7270 | 0 |
| 307 | 20250514 | 131200 | 1026217665 | 7270 | 7270 | 7270 | 7270 | 0 |
| 308 | 20250514 | 131100 | 1026217665 | 7270 | 7270 | 7270 | 7270 | 0 |
| 309 | 20250514 | 131000 | 1026217665 | 7270 | 7260 | 7270 | 7250 | 724 |
| 310 | 20250514 | 130900 | 1020962195 | 7270 | 7270 | 7270 | 7270 | 0 |
| 311 | 20250514 | 130800 | 1020962195 | 7270 | 7260 | 7270 | 7260 | 303 |
| 312 | 20250514 | 130700 | 1018762395 | 7260 | 7260 | 7260 | 7260 | 745 |
| 313 | 20250514 | 130600 | 1013353695 | 7270 | 7270 | 7270 | 7270 | 0 |
| 314 | 20250514 | 130500 | 1013353695 | 7270 | 7270 | 7270 | 7270 | 550 |
| 315 | 20250514 | 130400 | 1009355195 | 7270 | 7270 | 7270 | 7270 | 1 |
| 316 | 20250514 | 130300 | 1009347925 | 7260 | 7260 | 7260 | 7260 | 500 |
| 317 | 20250514 | 130200 | 1005717925 | 7270 | 7270 | 7270 | 7270 | 12 |
| 318 | 20250514 | 130100 | 1005630685 | 7270 | 7240 | 7270 | 7240 | 3768 |
| 319 | 20250514 | 130000 | 978316645 | 7250 | 7250 | 7250 | 7250 | 206 |
| 320 | 20250514 | 125900 | 976823145 | 7250 | 7250 | 7250 | 7250 | 3 |
| 321 | 20250514 | 125800 | 976801395 | 7240 | 7245 | 7245 | 7240 | 751 |
| 322 | 20250514 | 125700 | 971364145 | 7240 | 7250 | 7250 | 7240 | 594 |
| 323 | 20250514 | 125600 | 967057655 | 7250 | 7250 | 7250 | 7250 | 10 |
| 324 | 20250514 | 125500 | 966985155 | 7270 | 7270 | 7270 | 7270 | 0 |
| 325 | 20250514 | 125400 | 966985155 | 7270 | 7270 | 7270 | 7270 | 0 |
| 326 | 20250514 | 125300 | 966985155 | 7270 | 7270 | 7270 | 7270 | 0 |
| 327 | 20250514 | 125200 | 966985155 | 7270 | 7260 | 7270 | 7260 | 496 |
| 328 | 20250514 | 125100 | 963384185 | 7260 | 7260 | 7260 | 7260 | 1246 |
| 329 | 20250514 | 125000 | 954338225 | 7260 | 7250 | 7260 | 7250 | 3052 |
| 330 | 20250514 | 124900 | 932210975 | 7250 | 7250 | 7250 | 7250 | 0 |
| 331 | 20250514 | 124800 | 932210975 | 7250 | 7250 | 7250 | 7250 | 50 |
| 332 | 20250514 | 124700 | 931848475 | 7240 | 7240 | 7240 | 7240 | 289 |
| 333 | 20250514 | 124600 | 929756115 | 7250 | 7250 | 7250 | 7250 | 0 |
| 334 | 20250514 | 124500 | 929756115 | 7250 | 7250 | 7250 | 7250 | 408 |
| 335 | 20250514 | 124400 | 926798115 | 7250 | 7250 | 7250 | 7250 | 0 |
| 336 | 20250514 | 124300 | 926798115 | 7250 | 7250 | 7250 | 7250 | 1 |
| 337 | 20250514 | 124200 | 926790865 | 7240 | 7250 | 7250 | 7240 | 1130 |
| 338 | 20250514 | 124100 | 918605865 | 7250 | 7250 | 7250 | 7250 | 3 |
| 339 | 20250514 | 124000 | 918584115 | 7250 | 7250 | 7250 | 7250 | 0 |
| 340 | 20250514 | 123900 | 918584115 | 7250 | 7250 | 7250 | 7250 | 0 |
| 341 | 20250514 | 123800 | 918584115 | 7250 | 7240 | 7250 | 7240 | 20 |
| 342 | 20250514 | 123700 | 918439215 | 7250 | 7250 | 7250 | 7250 | 29 |
| 343 | 20250514 | 123600 | 918228965 | 7260 | 7260 | 7260 | 7260 | 0 |
| 344 | 20250514 | 123500 | 918228965 | 7260 | 7260 | 7260 | 7260 | 2 |
| 345 | 20250514 | 123400 | 918214445 | 7260 | 7250 | 7260 | 7250 | 2297 |
| 346 | 20250514 | 123300 | 901561185 | 7240 | 7240 | 7240 | 7240 | 100 |
| 347 | 20250514 | 123200 | 900837185 | 7250 | 7250 | 7250 | 7250 | 0 |
| 348 | 20250514 | 123100 | 900837185 | 7250 | 7250 | 7250 | 7250 | 51 |
| 349 | 20250514 | 123000 | 900467435 | 7250 | 7250 | 7250 | 7250 | 1 |
| 350 | 20250514 | 122900 | 900460185 | 7250 | 7250 | 7250 | 7250 | 1110 |
| 351 | 20250514 | 122800 | 892412685 | 7240 | 7250 | 7250 | 7240 | 2775 |
| 352 | 20250514 | 122700 | 872316395 | 7260 | 7260 | 7260 | 7260 | 0 |
| 353 | 20250514 | 122600 | 872316395 | 7260 | 7260 | 7260 | 7260 | 13 |
| 354 | 20250514 | 122500 | 872222015 | 7270 | 7270 | 7270 | 7270 | 0 |
| 355 | 20250514 | 122400 | 872222015 | 7270 | 7270 | 7270 | 7270 | 0 |
| 356 | 20250514 | 122300 | 872222015 | 7270 | 7270 | 7270 | 7270 | 25 |
| 357 | 20250514 | 122200 | 872040265 | 7270 | 7270 | 7270 | 7270 | 5 |
| 358 | 20250514 | 122100 | 872003915 | 7270 | 7270 | 7270 | 7270 | 0 |
| 359 | 20250514 | 122000 | 872003915 | 7270 | 7270 | 7270 | 7270 | 0 |
| 360 | 20250514 | 121900 | 872003915 | 7270 | 7270 | 7270 | 7270 | 9 |
| 361 | 20250514 | 121800 | 871938485 | 7270 | 7260 | 7270 | 7260 | 264 |
| 362 | 20250514 | 121700 | 870021825 | 7260 | 7250 | 7260 | 7250 | 195 |
| 363 | 20250514 | 121600 | 868608065 | 7250 | 7245 | 7250 | 7240 | 169 |
| 364 | 20250514 | 121500 | 867384460 | 7250 | 7250 | 7250 | 7250 | 1 |
| 365 | 20250514 | 121400 | 867377210 | 7250 | 7240 | 7250 | 7240 | 2173 |
| 366 | 20250514 | 121300 | 851643280 | 7235 | 7235 | 7235 | 7235 | 2 |
| 367 | 20250514 | 121200 | 851628810 | 7240 | 7240 | 7240 | 7240 | 0 |
| 368 | 20250514 | 121100 | 851628810 | 7240 | 7240 | 7240 | 7240 | 5 |
| 369 | 20250514 | 121000 | 851592610 | 7240 | 7240 | 7240 | 7240 | 0 |
| 370 | 20250514 | 120900 | 851592610 | 7240 | 7230 | 7240 | 7230 | 16 |
| 371 | 20250514 | 120800 | 851476920 | 7230 | 7220 | 7230 | 7220 | 1824 |
| 372 | 20250514 | 120700 | 838304430 | 7220 | 7210 | 7220 | 7210 | 71 |
| 373 | 20250514 | 120600 | 837792030 | 7210 | 7210 | 7210 | 7210 | 8 |
| 374 | 20250514 | 120500 | 837734350 | 7220 | 7220 | 7220 | 7220 | 42 |
| 375 | 20250514 | 120400 | 837431110 | 7230 | 7230 | 7230 | 7230 | 57 |
| 376 | 20250514 | 120300 | 837019000 | 7230 | 7230 | 7230 | 7230 | 0 |
| 377 | 20250514 | 120200 | 837019000 | 7230 | 7230 | 7235 | 7230 | 2087 |
| 378 | 20250514 | 120100 | 821929975 | 7230 | 7230 | 7230 | 7230 | 0 |
| 379 | 20250514 | 120000 | 821929975 | 7230 | 7230 | 7230 | 7230 | 0 |
| 380 | 20250514 | 115900 | 821929975 | 7230 | 7230 | 7230 | 7230 | 0 |
| 381 | 20250514 | 115800 | 821929975 | 7230 | 7230 | 7230 | 7230 | 294 |
| 382 | 20250514 | 115700 | 819804355 | 7230 | 7230 | 7230 | 7230 | 0 |
| 383 | 20250514 | 115600 | 819804355 | 7230 | 7230 | 7230 | 7230 | 0 |
| 384 | 20250514 | 115500 | 819804355 | 7230 | 7230 | 7230 | 7230 | 1 |
| 385 | 20250514 | 115400 | 819797125 | 7210 | 7210 | 7210 | 7210 | 190 |
| 386 | 20250514 | 115300 | 818427225 | 7210 | 7210 | 7210 | 7210 | 0 |
| 387 | 20250514 | 115200 | 818427225 | 7210 | 7210 | 7210 | 7210 | 0 |
| 388 | 20250514 | 115100 | 818427225 | 7210 | 7210 | 7210 | 7210 | 0 |
| 389 | 20250514 | 115000 | 818427225 | 7210 | 7210 | 7210 | 7210 | 0 |
| 390 | 20250514 | 114900 | 818427225 | 7210 | 7210 | 7210 | 7210 | 0 |
| 391 | 20250514 | 114800 | 818427225 | 7210 | 7220 | 7220 | 7210 | 71 |
| 392 | 20250514 | 114700 | 817915295 | 7230 | 7230 | 7230 | 7230 | 0 |
| 393 | 20250514 | 114600 | 817915295 | 7230 | 7220 | 7230 | 7220 | 2 |
| 394 | 20250514 | 114500 | 817900845 | 7210 | 7210 | 7220 | 7210 | 2577 |
| 395 | 20250514 | 114400 | 799320215 | 7220 | 7210 | 7220 | 7210 | 1137 |
| 396 | 20250514 | 114300 | 791113515 | 7220 | 7220 | 7220 | 7220 | 0 |
| 397 | 20250514 | 114200 | 791113515 | 7220 | 7220 | 7220 | 7220 | 0 |
| 398 | 20250514 | 114100 | 791113515 | 7220 | 7220 | 7220 | 7220 | 402 |
| 399 | 20250514 | 114000 | 788211075 | 7220 | 7220 | 7220 | 7220 | 0 |
| 400 | 20250514 | 113900 | 788211075 | 7220 | 7220 | 7220 | 7220 | 1 |
| 401 | 20250514 | 113800 | 788203855 | 7240 | 7230 | 7240 | 7230 | 32 |
| 402 | 20250514 | 113700 | 787972485 | 7230 | 7230 | 7230 | 7230 | 1 |
| 403 | 20250514 | 113600 | 787965255 | 7220 | 7200 | 7220 | 7200 | 2768 |
| 404 | 20250514 | 113500 | 768001815 | 7210 | 7210 | 7210 | 7210 | 0 |
| 405 | 20250514 | 113400 | 768001815 | 7210 | 7210 | 7210 | 7210 | 50 |
| 406 | 20250514 | 113300 | 767641315 | 7210 | 7200 | 7210 | 7200 | 82 |
| 407 | 20250514 | 113200 | 767050145 | 7200 | 7200 | 7200 | 7200 | 3885 |
| 408 | 20250514 | 113100 | 739078145 | 7200 | 7200 | 7200 | 7200 | 3 |
| 409 | 20250514 | 113000 | 739056545 | 7200 | 7200 | 7200 | 7200 | 57 |
| 410 | 20250514 | 112900 | 738646145 | 7200 | 7200 | 7200 | 7200 | 5 |
| 411 | 20250514 | 112800 | 738610145 | 7190 | 7190 | 7190 | 7190 | 5 |
| 412 | 20250514 | 112700 | 738574195 | 7190 | 7190 | 7190 | 7190 | 0 |
| 413 | 20250514 | 112600 | 738574195 | 7190 | 7200 | 7200 | 7190 | 768 |
| 414 | 20250514 | 112500 | 733052155 | 7200 | 7200 | 7200 | 7200 | 0 |
| 415 | 20250514 | 112400 | 733052155 | 7200 | 7200 | 7200 | 7200 | 3032 |
| 416 | 20250514 | 112300 | 711221755 | 7190 | 7190 | 7190 | 7190 | 0 |
| 417 | 20250514 | 112200 | 711221755 | 7190 | 7195 | 7195 | 7190 | 25 |
| 418 | 20250514 | 112100 | 711041905 | 7200 | 7200 | 7200 | 7200 | 1 |
| 419 | 20250514 | 112000 | 711034705 | 7200 | 7200 | 7200 | 7200 | 9 |
| 420 | 20250514 | 111900 | 710969905 | 7200 | 7200 | 7200 | 7200 | 0 |
| 421 | 20250514 | 111800 | 710969905 | 7200 | 7200 | 7200 | 7200 | 0 |
| 422 | 20250514 | 111700 | 710969905 | 7200 | 7200 | 7200 | 7200 | 1 |
| 423 | 20250514 | 111600 | 710962705 | 7190 | 7200 | 7200 | 7190 | 337 |
| 424 | 20250514 | 111500 | 708539435 | 7200 | 7190 | 7200 | 7190 | 263 |
| 425 | 20250514 | 111400 | 706648435 | 7200 | 7200 | 7200 | 7200 | 4 |
| 426 | 20250514 | 111300 | 706619635 | 7190 | 7205 | 7205 | 7190 | 23 |
| 427 | 20250514 | 111200 | 706454035 | 7210 | 7210 | 7210 | 7210 | 0 |
| 428 | 20250514 | 111100 | 706454035 | 7210 | 7200 | 7210 | 7200 | 23 |
| 429 | 20250514 | 111000 | 706288225 | 7190 | 7190 | 7190 | 7190 | 38 |
| 430 | 20250514 | 110900 | 706015005 | 7180 | 7185 | 7185 | 7180 | 347 |
| 431 | 20250514 | 110800 | 703521820 | 7190 | 7190 | 7190 | 7190 | 178 |
| 432 | 20250514 | 110700 | 702242000 | 7200 | 7200 | 7200 | 7200 | 0 |
| 433 | 20250514 | 110600 | 702242000 | 7200 | 7200 | 7200 | 7200 | 0 |
| 434 | 20250514 | 110500 | 702242000 | 7200 | 7200 | 7200 | 7200 | 0 |
| 435 | 20250514 | 110400 | 702242000 | 7200 | 7200 | 7200 | 7200 | 1 |
| 436 | 20250514 | 110300 | 702234800 | 7200 | 7195 | 7200 | 7195 | 5 |
| 437 | 20250514 | 110200 | 702198805 | 7200 | 7180 | 7200 | 7180 | 6311 |
| 438 | 20250514 | 110100 | 656791295 | 7180 | 7180 | 7180 | 7160 | 593 |
| 439 | 20250514 | 110000 | 652541205 | 7180 | 7170 | 7180 | 7160 | 1727 |
| 440 | 20250514 | 105900 | 640164605 | 7170 | 7170 | 7170 | 7170 | 0 |
| 441 | 20250514 | 105800 | 640164605 | 7170 | 7190 | 7190 | 7170 | 1018 |
| 442 | 20250514 | 105700 | 632858465 | 7180 | 7190 | 7190 | 7180 | 916 |
| 443 | 20250514 | 105600 | 626278455 | 7190 | 7190 | 7190 | 7190 | 752 |
| 444 | 20250514 | 105500 | 620871575 | 7200 | 7190 | 7200 | 7190 | 389 |
| 445 | 20250514 | 105400 | 618074465 | 7190 | 7190 | 7190 | 7190 | 0 |
| 446 | 20250514 | 105300 | 618074465 | 7190 | 7200 | 7200 | 7190 | 3286 |
| 447 | 20250514 | 105200 | 594415435 | 7200 | 7210 | 7210 | 7200 | 1258 |
| 448 | 20250514 | 105100 | 585357555 | 7210 | 7210 | 7210 | 7210 | 100 |
| 449 | 20250514 | 105000 | 584636555 | 7200 | 7200 | 7200 | 7200 | 0 |
| 450 | 20250514 | 104900 | 584636555 | 7200 | 7210 | 7210 | 7200 | 151 |
| 451 | 20250514 | 104800 | 583549085 | 7210 | 7210 | 7210 | 7210 | 0 |
| 452 | 20250514 | 104700 | 583549085 | 7210 | 7210 | 7210 | 7210 | 1914 |
| 453 | 20250514 | 104600 | 569749145 | 7210 | 7210 | 7210 | 7210 | 200 |
| 454 | 20250514 | 104500 | 568307145 | 7220 | 7220 | 7220 | 7220 | 101 |
| 455 | 20250514 | 104400 | 567577925 | 7220 | 7220 | 7220 | 7220 | 1 |
| 456 | 20250514 | 104300 | 567570705 | 7220 | 7220 | 7220 | 7220 | 0 |
| 457 | 20250514 | 104200 | 567570705 | 7220 | 7220 | 7220 | 7220 | 1662 |
| 458 | 20250514 | 104100 | 555571065 | 7220 | 7220 | 7220 | 7220 | 7 |
| 459 | 20250514 | 104000 | 555520525 | 7220 | 7210 | 7220 | 7210 | 438 |
| 460 | 20250514 | 103900 | 552362535 | 7210 | 7220 | 7220 | 7210 | 160 |
| 461 | 20250514 | 103800 | 551207445 | 7225 | 7225 | 7225 | 7225 | 5 |
| 462 | 20250514 | 103700 | 551171320 | 7230 | 7220 | 7230 | 7210 | 2002 |
| 463 | 20250514 | 103600 | 536727400 | 7220 | 7230 | 7230 | 7220 | 1296 |
| 464 | 20250514 | 103500 | 527368760 | 7240 | 7240 | 7240 | 7240 | 0 |
| 465 | 20250514 | 103400 | 527368760 | 7240 | 7250 | 7250 | 7240 | 79 |
| 466 | 20250514 | 103300 | 526796790 | 7240 | 7250 | 7250 | 7240 | 230 |
| 467 | 20250514 | 103200 | 525129510 | 7240 | 7270 | 7270 | 7240 | 431 |
| 468 | 20250514 | 103100 | 522009040 | 7270 | 7240 | 7270 | 7240 | 1860 |
| 469 | 20250514 | 103000 | 508542580 | 7240 | 7240 | 7240 | 7240 | 69 |
| 470 | 20250514 | 102900 | 508043020 | 7240 | 7240 | 7240 | 7240 | 20 |
| 471 | 20250514 | 102800 | 507898220 | 7240 | 7240 | 7240 | 7240 | 4 |
| 472 | 20250514 | 102700 | 507869260 | 7240 | 7240 | 7240 | 7240 | 1 |
| 473 | 20250514 | 102600 | 507862020 | 7250 | 7250 | 7250 | 7250 | 0 |
| 474 | 20250514 | 102500 | 507862020 | 7250 | 7210 | 7250 | 7210 | 1975 |
| 475 | 20250514 | 102400 | 493603330 | 7220 | 7230 | 7230 | 7220 | 286 |
| 476 | 20250514 | 102300 | 491538300 | 7220 | 7220 | 7220 | 7220 | 50 |
| 477 | 20250514 | 102200 | 491177300 | 7220 | 7220 | 7220 | 7220 | 0 |
| 478 | 20250514 | 102100 | 491177300 | 7220 | 7220 | 7220 | 7220 | 1574 |
| 479 | 20250514 | 102000 | 479813020 | 7210 | 7240 | 7240 | 7210 | 458 |
| 480 | 20250514 | 101900 | 476506350 | 7230 | 7220 | 7235 | 7220 | 1829 |
| 481 | 20250514 | 101800 | 463296410 | 7215 | 7215 | 7215 | 7215 | 60 |
| 482 | 20250514 | 101700 | 462863510 | 7210 | 7210 | 7210 | 7210 | 3420 |
| 483 | 20250514 | 101600 | 438205310 | 7200 | 7210 | 7210 | 7200 | 375 |
| 484 | 20250514 | 101500 | 435504300 | 7210 | 7210 | 7210 | 7210 | 110 |
| 485 | 20250514 | 101400 | 434711200 | 7210 | 7230 | 7230 | 7210 | 1079 |
| 486 | 20250514 | 101300 | 426931170 | 7220 | 7210 | 7230 | 7210 | 241 |
| 487 | 20250514 | 101200 | 425192540 | 7220 | 7220 | 7230 | 7220 | 3509 |
| 488 | 20250514 | 101100 | 399856420 | 7210 | 7210 | 7210 | 7210 | 0 |
| 489 | 20250514 | 101000 | 399856420 | 7210 | 7210 | 7210 | 7210 | 0 |
| 490 | 20250514 | 100900 | 399856420 | 7210 | 7210 | 7210 | 7210 | 3 |
| 491 | 20250514 | 100800 | 399834790 | 7220 | 7220 | 7220 | 7210 | 395 |
| 492 | 20250514 | 100700 | 396985470 | 7210 | 7220 | 7220 | 7210 | 1001 |
| 493 | 20250514 | 100600 | 389758260 | 7210 | 7210 | 7210 | 7210 | 5 |
| 494 | 20250514 | 100500 | 389722210 | 7210 | 7220 | 7220 | 7210 | 166 |
| 495 | 20250514 | 100400 | 388524800 | 7220 | 7220 | 7220 | 7220 | 0 |
| 496 | 20250514 | 100300 | 388524800 | 7220 | 7210 | 7220 | 7210 | 1570 |
| 497 | 20250514 | 100200 | 377205090 | 7220 | 7230 | 7230 | 7220 | 2616 |
| 498 | 20250514 | 100100 | 358315020 | 7240 | 7240 | 7240 | 7240 | 15 |
| 499 | 20250514 | 100000 | 358206420 | 7230 | 7230 | 7230 | 7230 | 20 |
| 500 | 20250514 | 095900 | 358061820 | 7230 | 7230 | 7230 | 7230 | 0 |
| 501 | 20250514 | 095800 | 358061820 | 7230 | 7230 | 7230 | 7230 | 226 |
| 502 | 20250514 | 095700 | 356427840 | 7230 | 7240 | 7240 | 7230 | 1109 |
| 503 | 20250514 | 095600 | 348409750 | 7240 | 7240 | 7240 | 7240 | 0 |
| 504 | 20250514 | 095500 | 348409750 | 7240 | 7240 | 7240 | 7240 | 0 |
| 505 | 20250514 | 095400 | 348409750 | 7240 | 7240 | 7240 | 7240 | 173 |
| 506 | 20250514 | 095300 | 347157230 | 7250 | 7250 | 7250 | 7250 | 3 |
| 507 | 20250514 | 095200 | 347135480 | 7240 | 7240 | 7240 | 7240 | 607 |
| 508 | 20250514 | 095100 | 342740800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 509 | 20250514 | 095000 | 342740800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 510 | 20250514 | 094900 | 342740800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 511 | 20250514 | 094800 | 342740800 | 7250 | 7240 | 7250 | 7240 | 121 |
| 512 | 20250514 | 094700 | 341863950 | 7250 | 7250 | 7250 | 7250 | 10 |
| 513 | 20250514 | 094600 | 341791450 | 7250 | 7250 | 7250 | 7250 | 298 |
| 514 | 20250514 | 094500 | 339630950 | 7250 | 7240 | 7250 | 7240 | 210 |
| 515 | 20250514 | 094400 | 338110250 | 7240 | 7240 | 7240 | 7240 | 0 |
| 516 | 20250514 | 094300 | 338110250 | 7240 | 7230 | 7240 | 7230 | 3154 |
| 517 | 20250514 | 094200 | 315303950 | 7230 | 7230 | 7230 | 7220 | 4057 |
| 518 | 20250514 | 094100 | 285974920 | 7230 | 7230 | 7230 | 7230 | 0 |
| 519 | 20250514 | 094000 | 285974920 | 7230 | 7230 | 7230 | 7230 | 390 |
| 520 | 20250514 | 093900 | 283155220 | 7230 | 7240 | 7240 | 7230 | 13 |
| 521 | 20250514 | 093800 | 283061110 | 7240 | 7260 | 7260 | 7240 | 510 |
| 522 | 20250514 | 093700 | 279368610 | 7260 | 7270 | 7270 | 7250 | 18 |
| 523 | 20250514 | 093600 | 279238000 | 7260 | 7240 | 7280 | 7240 | 3107 |
| 524 | 20250514 | 093500 | 256726800 | 7240 | 7240 | 7240 | 7240 | 0 |
| 525 | 20250514 | 093400 | 256726800 | 7240 | 7250 | 7250 | 7240 | 63 |
| 526 | 20250514 | 093300 | 256270670 | 7250 | 7250 | 7250 | 7250 | 0 |
| 527 | 20250514 | 093200 | 256270670 | 7250 | 7240 | 7250 | 7240 | 18 |
| 528 | 20250514 | 093100 | 256140320 | 7250 | 7250 | 7250 | 7250 | 1 |
| 529 | 20250514 | 093000 | 256133070 | 7260 | 7220 | 7260 | 7220 | 7468 |
| 530 | 20250514 | 092900 | 202138980 | 7220 | 7230 | 7230 | 7220 | 669 |
| 531 | 20250514 | 092800 | 197302120 | 7230 | 7220 | 7230 | 7220 | 1294 |
| 532 | 20250514 | 092700 | 187953440 | 7220 | 7240 | 7240 | 7220 | 4008 |
| 533 | 20250514 | 092600 | 159008230 | 7240 | 7240 | 7240 | 7240 | 320 |
| 534 | 20250514 | 092500 | 156691430 | 7250 | 7230 | 7250 | 7230 | 3267 |
| 535 | 20250514 | 092400 | 133042530 | 7240 | 7230 | 7240 | 7230 | 2362 |
| 536 | 20250514 | 092300 | 115964530 | 7230 | 7240 | 7240 | 7230 | 1270 |
| 537 | 20250514 | 092200 | 106776670 | 7250 | 7250 | 7250 | 7250 | 162 |
| 538 | 20250514 | 092100 | 105602170 | 7250 | 7250 | 7250 | 7250 | 0 |
| 539 | 20250514 | 092000 | 105602170 | 7250 | 7250 | 7250 | 7250 | 0 |
| 540 | 20250514 | 091900 | 105602170 | 7250 | 7260 | 7260 | 7250 | 2883 |
| 541 | 20250514 | 091800 | 84682300 | 7260 | 7270 | 7270 | 7260 | 225 |
| 542 | 20250514 | 091700 | 83048740 | 7260 | 7270 | 7270 | 7260 | 2344 |
| 543 | 20250514 | 091600 | 66013490 | 7270 | 7270 | 7270 | 7270 | 0 |
| 544 | 20250514 | 091500 | 66013490 | 7270 | 7290 | 7290 | 7270 | 4277 |
| 545 | 20250514 | 091400 | 34917690 | 7300 | 7300 | 7300 | 7300 | 3 |
| 546 | 20250514 | 091300 | 34895790 | 7300 | 7300 | 7300 | 7300 | 172 |
| 547 | 20250514 | 091200 | 33640190 | 7300 | 7300 | 7300 | 7290 | 36 |
| 548 | 20250514 | 091100 | 33377400 | 7270 | 7280 | 7280 | 7270 | 187 |
| 549 | 20250514 | 091000 | 32017010 | 7280 | 7300 | 7300 | 7280 | 686 |
| 550 | 20250514 | 090900 | 27012920 | 7300 | 7310 | 7320 | 7300 | 348 |
| 551 | 20250514 | 090800 | 24472450 | 7320 | 7310 | 7320 | 7310 | 601 |
| 552 | 20250514 | 090700 | 20079130 | 7320 | 7330 | 7330 | 7320 | 276 |
| 553 | 20250514 | 090600 | 18057800 | 7320 | 7290 | 7320 | 7290 | 125 |
| 554 | 20250514 | 090500 | 17144270 | 7290 | 7290 | 7310 | 7290 | 454 |
| 555 | 20250514 | 090400 | 13832940 | 7290 | 7290 | 7310 | 7290 | 485 |
| 556 | 20250514 | 090300 | 10291160 | 7300 | 7310 | 7310 | 7300 | 592 |
| 557 | 20250514 | 090200 | 5969550 | 7310 | 7310 | 7310 | 7300 | 498 |
| 558 | 20250514 | 090100 | 2333510 | 7310 | 7310 | 7310 | 7310 | 31 |
| 559 | 20250514 | 090000 | 2106900 | 7310 | 7280 | 7320 | 7280 | 289 |