33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250508 | 192100 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 2658 |
| 3 | 20250508 | 192000 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 4 | 20250508 | 191900 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 5 | 20250508 | 191800 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 6 | 20250508 | 191700 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 7 | 20250508 | 191600 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 8 | 20250508 | 191500 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 9 | 20250508 | 191400 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 10 | 20250508 | 191300 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 11 | 20250508 | 191200 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 12 | 20250508 | 191100 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 13 | 20250508 | 191000 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 14 | 20250508 | 190900 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 15 | 20250508 | 190800 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 16 | 20250508 | 190700 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 17 | 20250508 | 190600 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 18 | 20250508 | 190500 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 19 | 20250508 | 190400 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 20 | 20250508 | 190300 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 21 | 20250508 | 190200 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 22 | 20250508 | 190100 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 23 | 20250508 | 190000 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 24 | 20250508 | 185900 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 25 | 20250508 | 185800 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 26 | 20250508 | 185700 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 27 | 20250508 | 185600 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 28 | 20250508 | 185500 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 29 | 20250508 | 185400 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 30 | 20250508 | 185300 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 31 | 20250508 | 185200 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 32 | 20250508 | 185100 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 2658 |
| 33 | 20250508 | 185000 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 34 | 20250508 | 184900 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 35 | 20250508 | 184800 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 36 | 20250508 | 184700 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 37 | 20250508 | 184600 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 38 | 20250508 | 184500 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 39 | 20250508 | 184400 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 40 | 20250508 | 184300 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 41 | 20250508 | 184200 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 42 | 20250508 | 184100 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 43 | 20250508 | 184000 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 44 | 20250508 | 183900 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 45 | 20250508 | 183800 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 46 | 20250508 | 183700 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 47 | 20250508 | 183600 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 48 | 20250508 | 183500 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 49 | 20250508 | 183400 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 50 | 20250508 | 183300 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 51 | 20250508 | 183200 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 52 | 20250508 | 183100 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 53 | 20250508 | 183000 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 54 | 20250508 | 182900 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 55 | 20250508 | 182800 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 56 | 20250508 | 182700 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 57 | 20250508 | 182600 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 58 | 20250508 | 182500 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 59 | 20250508 | 182400 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 60 | 20250508 | 182300 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 61 | 20250508 | 182200 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 62 | 20250508 | 182100 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 2658 |
| 63 | 20250508 | 182000 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 64 | 20250508 | 181900 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 65 | 20250508 | 181800 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 66 | 20250508 | 181700 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 67 | 20250508 | 181600 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 68 | 20250508 | 181500 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 69 | 20250508 | 181400 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 70 | 20250508 | 181300 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 71 | 20250508 | 181200 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 72 | 20250508 | 181100 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 73 | 20250508 | 181000 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 74 | 20250508 | 180900 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 75 | 20250508 | 180800 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 76 | 20250508 | 180700 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 77 | 20250508 | 180600 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 78 | 20250508 | 180500 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 79 | 20250508 | 180400 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 80 | 20250508 | 180300 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 81 | 20250508 | 180200 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 82 | 20250508 | 180100 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 83 | 20250508 | 180000 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 84 | 20250508 | 175900 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 85 | 20250508 | 175800 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 86 | 20250508 | 175700 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 87 | 20250508 | 175600 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 88 | 20250508 | 175500 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 89 | 20250508 | 175400 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 90 | 20250508 | 175300 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 91 | 20250508 | 175200 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 92 | 20250508 | 175100 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 2658 |
| 93 | 20250508 | 175000 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 94 | 20250508 | 174900 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 95 | 20250508 | 174800 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 96 | 20250508 | 174700 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 97 | 20250508 | 174600 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 98 | 20250508 | 174500 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 99 | 20250508 | 174400 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 100 | 20250508 | 174300 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 101 | 20250508 | 174200 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 102 | 20250508 | 174100 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 103 | 20250508 | 174000 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 104 | 20250508 | 173900 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 105 | 20250508 | 173800 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 106 | 20250508 | 173700 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 107 | 20250508 | 173600 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 108 | 20250508 | 173500 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 109 | 20250508 | 173400 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 110 | 20250508 | 173300 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 111 | 20250508 | 173200 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 112 | 20250508 | 173100 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 113 | 20250508 | 173000 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 114 | 20250508 | 172900 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 115 | 20250508 | 172800 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 116 | 20250508 | 172700 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 117 | 20250508 | 172600 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 118 | 20250508 | 172500 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 119 | 20250508 | 172400 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 120 | 20250508 | 172300 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 121 | 20250508 | 172200 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 122 | 20250508 | 172100 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 2658 |
| 123 | 20250508 | 172000 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 124 | 20250508 | 171900 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 125 | 20250508 | 171800 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 126 | 20250508 | 171700 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 127 | 20250508 | 171600 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 128 | 20250508 | 171500 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 129 | 20250508 | 171400 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 130 | 20250508 | 171300 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 131 | 20250508 | 171200 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 132 | 20250508 | 171100 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 133 | 20250508 | 171000 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 134 | 20250508 | 170900 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 135 | 20250508 | 170800 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 136 | 20250508 | 170700 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 137 | 20250508 | 170600 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 138 | 20250508 | 170500 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 139 | 20250508 | 170400 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 140 | 20250508 | 170300 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 141 | 20250508 | 170200 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 142 | 20250508 | 170100 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 143 | 20250508 | 170000 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 144 | 20250508 | 165900 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 145 | 20250508 | 165800 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 146 | 20250508 | 165700 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 147 | 20250508 | 165600 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 148 | 20250508 | 165500 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 149 | 20250508 | 165400 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 150 | 20250508 | 165300 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 151 | 20250508 | 165200 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 152 | 20250508 | 165100 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 2658 |
| 153 | 20250508 | 165000 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 154 | 20250508 | 164900 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 155 | 20250508 | 164800 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 156 | 20250508 | 164700 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 157 | 20250508 | 164600 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 158 | 20250508 | 164500 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 159 | 20250508 | 164400 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 160 | 20250508 | 164300 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 161 | 20250508 | 164200 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 162 | 20250508 | 164100 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 163 | 20250508 | 164000 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 164 | 20250508 | 163900 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 165 | 20250508 | 163800 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 166 | 20250508 | 163700 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 167 | 20250508 | 163600 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 168 | 20250508 | 163500 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 169 | 20250508 | 163400 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 170 | 20250508 | 163300 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 171 | 20250508 | 163200 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 172 | 20250508 | 163100 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 173 | 20250508 | 163000 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 174 | 20250508 | 162900 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 175 | 20250508 | 162800 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 176 | 20250508 | 162700 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 177 | 20250508 | 162600 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 178 | 20250508 | 162500 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 179 | 20250508 | 162400 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 180 | 20250508 | 162300 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 181 | 20250508 | 162200 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 182 | 20250508 | 162100 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 2658 |
| 183 | 20250508 | 162000 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 184 | 20250508 | 161900 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 185 | 20250508 | 161800 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 186 | 20250508 | 161700 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 187 | 20250508 | 161600 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 188 | 20250508 | 161500 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 189 | 20250508 | 161400 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 190 | 20250508 | 161300 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 191 | 20250508 | 161200 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 192 | 20250508 | 161100 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 193 | 20250508 | 161000 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 194 | 20250508 | 160900 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 195 | 20250508 | 160800 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 196 | 20250508 | 160700 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 197 | 20250508 | 160600 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 198 | 20250508 | 160500 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 199 | 20250508 | 160400 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 200 | 20250508 | 160300 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 201 | 20250508 | 160200 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 202 | 20250508 | 160100 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 203 | 20250508 | 160000 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 204 | 20250508 | 155900 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 205 | 20250508 | 155800 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 206 | 20250508 | 155700 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 207 | 20250508 | 155600 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 208 | 20250508 | 155500 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 209 | 20250508 | 155400 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 210 | 20250508 | 155300 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 211 | 20250508 | 155200 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 212 | 20250508 | 155100 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 2658 |
| 213 | 20250508 | 155000 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 214 | 20250508 | 154900 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 215 | 20250508 | 154800 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 216 | 20250508 | 154700 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 217 | 20250508 | 154600 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 218 | 20250508 | 154500 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 219 | 20250508 | 154400 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 220 | 20250508 | 154300 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 221 | 20250508 | 154200 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 222 | 20250508 | 154100 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 223 | 20250508 | 154000 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 224 | 20250508 | 153900 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 225 | 20250508 | 153800 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 226 | 20250508 | 153700 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 227 | 20250508 | 153600 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 228 | 20250508 | 153500 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 229 | 20250508 | 153400 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 230 | 20250508 | 153300 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 231 | 20250508 | 153200 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 232 | 20250508 | 153100 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 0 |
| 233 | 20250508 | 153000 | 1952788910 | 15300 | 15300 | 15300 | 15300 | 2658 |
| 234 | 20250508 | 152900 | 1912121510 | 15285 | 15285 | 15285 | 15285 | 0 |
| 235 | 20250508 | 152800 | 1912121510 | 15285 | 15285 | 15285 | 15285 | 0 |
| 236 | 20250508 | 152700 | 1912121510 | 15285 | 15285 | 15285 | 15285 | 0 |
| 237 | 20250508 | 152600 | 1912121510 | 15285 | 15285 | 15285 | 15285 | 0 |
| 238 | 20250508 | 152500 | 1912121510 | 15285 | 15285 | 15285 | 15285 | 0 |
| 239 | 20250508 | 152400 | 1912121510 | 15285 | 15285 | 15285 | 15285 | 0 |
| 240 | 20250508 | 152300 | 1912121510 | 15285 | 15285 | 15285 | 15285 | 0 |
| 241 | 20250508 | 152200 | 1912121510 | 15285 | 15285 | 15285 | 15285 | 0 |
| 242 | 20250508 | 152100 | 1912121510 | 15285 | 15285 | 15285 | 15285 | 0 |
| 243 | 20250508 | 152000 | 1912121510 | 15285 | 15285 | 15285 | 15285 | 0 |
| 244 | 20250508 | 151900 | 1912121510 | 15285 | 15270 | 15290 | 15270 | 403 |
| 245 | 20250508 | 151800 | 1905963835 | 15270 | 15260 | 15280 | 15260 | 843 |
| 246 | 20250508 | 151700 | 1893091205 | 15260 | 15260 | 15270 | 15260 | 65 |
| 247 | 20250508 | 151600 | 1892099115 | 15260 | 15250 | 15270 | 15250 | 55 |
| 248 | 20250508 | 151500 | 1891259865 | 15270 | 15250 | 15270 | 15250 | 907 |
| 249 | 20250508 | 151400 | 1877417965 | 15250 | 15250 | 15330 | 15250 | 68 |
| 250 | 20250508 | 151300 | 1876379125 | 15250 | 15260 | 15270 | 15250 | 2092 |
| 251 | 20250508 | 151200 | 1844454945 | 15260 | 15260 | 15290 | 15260 | 811 |
| 252 | 20250508 | 151100 | 1832074015 | 15260 | 15260 | 15280 | 15260 | 1452 |
| 253 | 20250508 | 151000 | 1809888235 | 15260 | 15270 | 15280 | 15260 | 76 |
| 254 | 20250508 | 150900 | 1808727725 | 15280 | 15270 | 15280 | 15270 | 177 |
| 255 | 20250508 | 150800 | 1806024545 | 15270 | 15280 | 15280 | 15260 | 640 |
| 256 | 20250508 | 150700 | 1796248285 | 15280 | 15290 | 15290 | 15280 | 984 |
| 257 | 20250508 | 150600 | 1781203415 | 15280 | 15290 | 15300 | 15280 | 104 |
| 258 | 20250508 | 150500 | 1779613345 | 15300 | 15310 | 15310 | 15300 | 833 |
| 259 | 20250508 | 150400 | 1766867935 | 15310 | 15310 | 15310 | 15310 | 18 |
| 260 | 20250508 | 150300 | 1766592355 | 15310 | 15310 | 15310 | 15310 | 49 |
| 261 | 20250508 | 150200 | 1765842165 | 15310 | 15310 | 15320 | 15310 | 476 |
| 262 | 20250508 | 150100 | 1758554115 | 15320 | 15350 | 15350 | 15320 | 972 |
| 263 | 20250508 | 150000 | 1743645465 | 15350 | 15350 | 15350 | 15340 | 223 |
| 264 | 20250508 | 145900 | 1740222465 | 15350 | 15340 | 15350 | 15340 | 124 |
| 265 | 20250508 | 145800 | 1738319925 | 15340 | 15330 | 15340 | 15330 | 77 |
| 266 | 20250508 | 145700 | 1737139025 | 15340 | 15340 | 15340 | 15330 | 232 |
| 267 | 20250508 | 145600 | 1733580155 | 15340 | 15330 | 15340 | 15320 | 200 |
| 268 | 20250508 | 145500 | 1730514065 | 15330 | 15330 | 15330 | 15320 | 267 |
| 269 | 20250508 | 145400 | 1726420965 | 15330 | 15330 | 15340 | 15320 | 647 |
| 270 | 20250508 | 145300 | 1716502355 | 15330 | 15330 | 15330 | 15320 | 588 |
| 271 | 20250508 | 145200 | 1707493335 | 15330 | 15330 | 15330 | 15330 | 101 |
| 272 | 20250508 | 145100 | 1705945005 | 15330 | 15330 | 15330 | 15320 | 84 |
| 273 | 20250508 | 145000 | 1704657305 | 15330 | 15330 | 15330 | 15320 | 115 |
| 274 | 20250508 | 144900 | 1702894575 | 15330 | 15340 | 15350 | 15330 | 884 |
| 275 | 20250508 | 144800 | 1689338905 | 15340 | 15350 | 15350 | 15340 | 86 |
| 276 | 20250508 | 144700 | 1688018905 | 15350 | 15360 | 15360 | 15350 | 376 |
| 277 | 20250508 | 144600 | 1682246265 | 15360 | 15350 | 15360 | 15350 | 24 |
| 278 | 20250508 | 144500 | 1681877675 | 15360 | 15350 | 15370 | 15350 | 347 |
| 279 | 20250508 | 144400 | 1676550185 | 15360 | 15360 | 15370 | 15360 | 771 |
| 280 | 20250508 | 144300 | 1664707495 | 15370 | 15360 | 15370 | 15360 | 358 |
| 281 | 20250508 | 144200 | 1659208085 | 15360 | 15340 | 15360 | 15340 | 190 |
| 282 | 20250508 | 144100 | 1656291505 | 15340 | 15350 | 15350 | 15340 | 86 |
| 283 | 20250508 | 144000 | 1654971425 | 15340 | 15350 | 15350 | 15340 | 330 |
| 284 | 20250508 | 143900 | 1649907545 | 15350 | 15350 | 15350 | 15330 | 117 |
| 285 | 20250508 | 143800 | 1648112445 | 15350 | 15350 | 15350 | 15340 | 83 |
| 286 | 20250508 | 143700 | 1646838705 | 15330 | 15330 | 15330 | 15330 | 150 |
| 287 | 20250508 | 143600 | 1644539205 | 15330 | 15350 | 15350 | 15330 | 373 |
| 288 | 20250508 | 143500 | 1638820695 | 15350 | 15360 | 15360 | 15330 | 228 |
| 289 | 20250508 | 143400 | 1635322465 | 15360 | 15370 | 15370 | 15340 | 299 |
| 290 | 20250508 | 143300 | 1630730475 | 15370 | 15370 | 15370 | 15360 | 324 |
| 291 | 20250508 | 143200 | 1625753015 | 15380 | 15380 | 15380 | 15370 | 114 |
| 292 | 20250508 | 143100 | 1624000055 | 15370 | 15370 | 15380 | 15340 | 480 |
| 293 | 20250508 | 143000 | 1616625245 | 15380 | 15380 | 15390 | 15380 | 421 |
| 294 | 20250508 | 142900 | 1610149945 | 15380 | 15390 | 15400 | 15380 | 107 |
| 295 | 20250508 | 142800 | 1608502765 | 15400 | 15390 | 15400 | 15390 | 105 |
| 296 | 20250508 | 142700 | 1606886075 | 15390 | 15400 | 15400 | 15390 | 308 |
| 297 | 20250508 | 142600 | 1602144995 | 15400 | 15400 | 15400 | 15390 | 98 |
| 298 | 20250508 | 142500 | 1600635825 | 15400 | 15400 | 15400 | 15390 | 458 |
| 299 | 20250508 | 142400 | 1593586805 | 15400 | 15400 | 15400 | 15390 | 98 |
| 300 | 20250508 | 142300 | 1592077615 | 15390 | 15400 | 15400 | 15390 | 116 |
| 301 | 20250508 | 142200 | 1590291225 | 15400 | 15380 | 15400 | 15380 | 93 |
| 302 | 20250508 | 142100 | 1588859545 | 15390 | 15400 | 15400 | 15390 | 852 |
| 303 | 20250508 | 142000 | 1575745445 | 15390 | 15390 | 15400 | 15390 | 209 |
| 304 | 20250508 | 141900 | 1572528165 | 15390 | 15390 | 15390 | 15380 | 229 |
| 305 | 20250508 | 141800 | 1569004005 | 15390 | 15390 | 15390 | 15380 | 214 |
| 306 | 20250508 | 141700 | 1565710645 | 15390 | 15390 | 15390 | 15390 | 127 |
| 307 | 20250508 | 141600 | 1563756115 | 15380 | 15375 | 15390 | 15375 | 594 |
| 308 | 20250508 | 141500 | 1554620285 | 15380 | 15380 | 15380 | 15380 | 187 |
| 309 | 20250508 | 141400 | 1551744225 | 15380 | 15375 | 15380 | 15375 | 260 |
| 310 | 20250508 | 141300 | 1547745430 | 15380 | 15380 | 15380 | 15370 | 51 |
| 311 | 20250508 | 141200 | 1546961105 | 15380 | 15380 | 15380 | 15370 | 163 |
| 312 | 20250508 | 141100 | 1544454175 | 15380 | 15370 | 15380 | 15370 | 328 |
| 313 | 20250508 | 141000 | 1539411650 | 15370 | 15375 | 15380 | 15370 | 63 |
| 314 | 20250508 | 140900 | 1538442835 | 15380 | 15380 | 15380 | 15375 | 127 |
| 315 | 20250508 | 140800 | 1536489580 | 15380 | 15370 | 15380 | 15370 | 93 |
| 316 | 20250508 | 140700 | 1535059250 | 15370 | 15380 | 15380 | 15370 | 181 |
| 317 | 20250508 | 140600 | 1532276780 | 15390 | 15380 | 15390 | 15380 | 330 |
| 318 | 20250508 | 140500 | 1527200855 | 15380 | 15390 | 15390 | 15380 | 110 |
| 319 | 20250508 | 140400 | 1525508550 | 15390 | 15385 | 15390 | 15385 | 66 |
| 320 | 20250508 | 140300 | 1524492815 | 15390 | 15380 | 15390 | 15380 | 76 |
| 321 | 20250508 | 140200 | 1523323285 | 15380 | 15385 | 15390 | 15380 | 138 |
| 322 | 20250508 | 140100 | 1521200310 | 15390 | 15380 | 15390 | 15380 | 624 |
| 323 | 20250508 | 140000 | 1511602150 | 15390 | 15385 | 15390 | 15385 | 89 |
| 324 | 20250508 | 135900 | 1510232455 | 15390 | 15390 | 15390 | 15390 | 70 |
| 325 | 20250508 | 135800 | 1509155155 | 15390 | 15380 | 15390 | 15380 | 105 |
| 326 | 20250508 | 135700 | 1507539220 | 15385 | 15390 | 15390 | 15385 | 126 |
| 327 | 20250508 | 135600 | 1505600375 | 15390 | 15380 | 15390 | 15380 | 284 |
| 328 | 20250508 | 135500 | 1501232095 | 15370 | 15370 | 15370 | 15360 | 713 |
| 329 | 20250508 | 135400 | 1490273335 | 15370 | 15370 | 15380 | 15370 | 138 |
| 330 | 20250508 | 135300 | 1488151945 | 15370 | 15370 | 15380 | 15370 | 35 |
| 331 | 20250508 | 135200 | 1487613675 | 15370 | 15380 | 15380 | 15370 | 660 |
| 332 | 20250508 | 135100 | 1477462945 | 15370 | 15370 | 15380 | 15370 | 34 |
| 333 | 20250508 | 135000 | 1476940175 | 15370 | 15350 | 15370 | 15340 | 3024 |
| 334 | 20250508 | 134900 | 1430499665 | 15350 | 15340 | 15350 | 15340 | 130 |
| 335 | 20250508 | 134800 | 1428505165 | 15340 | 15350 | 15350 | 15340 | 104 |
| 336 | 20250508 | 134700 | 1426909445 | 15340 | 15340 | 15350 | 15340 | 223 |
| 337 | 20250508 | 134600 | 1423488235 | 15350 | 15360 | 15360 | 15350 | 457 |
| 338 | 20250508 | 134500 | 1416473055 | 15360 | 15360 | 15360 | 15350 | 64 |
| 339 | 20250508 | 134400 | 1415490155 | 15360 | 15350 | 15360 | 15350 | 64 |
| 340 | 20250508 | 134300 | 1414507615 | 15340 | 15350 | 15360 | 15340 | 679 |
| 341 | 20250508 | 134200 | 1404089085 | 15350 | 15350 | 15350 | 15350 | 101 |
| 342 | 20250508 | 134100 | 1402538735 | 15350 | 15350 | 15350 | 15350 | 32 |
| 343 | 20250508 | 134000 | 1402047535 | 15350 | 15350 | 15350 | 15340 | 76 |
| 344 | 20250508 | 133900 | 1400881035 | 15350 | 15350 | 15360 | 15340 | 273 |
| 345 | 20250508 | 133800 | 1396690175 | 15350 | 15360 | 15360 | 15350 | 233 |
| 346 | 20250508 | 133700 | 1393113305 | 15360 | 15350 | 15360 | 15350 | 232 |
| 347 | 20250508 | 133600 | 1389550405 | 15360 | 15350 | 15360 | 15350 | 188 |
| 348 | 20250508 | 133500 | 1386663475 | 15340 | 15360 | 15360 | 15340 | 80 |
| 349 | 20250508 | 133400 | 1385435675 | 15350 | 15350 | 15350 | 15340 | 893 |
| 350 | 20250508 | 133300 | 1371728335 | 15350 | 15340 | 15350 | 15340 | 281 |
| 351 | 20250508 | 133200 | 1367415360 | 15350 | 15340 | 15350 | 15330 | 546 |
| 352 | 20250508 | 133100 | 1359039430 | 15340 | 15330 | 15340 | 15330 | 329 |
| 353 | 20250508 | 133000 | 1353995730 | 15330 | 15320 | 15330 | 15320 | 119 |
| 354 | 20250508 | 132900 | 1352172460 | 15330 | 15310 | 15330 | 15310 | 3988 |
| 355 | 20250508 | 132800 | 1291078680 | 15310 | 15310 | 15310 | 15310 | 33 |
| 356 | 20250508 | 132700 | 1290573450 | 15310 | 15310 | 15310 | 15300 | 433 |
| 357 | 20250508 | 132600 | 1283947930 | 15310 | 15310 | 15310 | 15300 | 218 |
| 358 | 20250508 | 132500 | 1280611970 | 15310 | 15310 | 15310 | 15310 | 32 |
| 359 | 20250508 | 132400 | 1280122050 | 15310 | 15310 | 15310 | 15310 | 19 |
| 360 | 20250508 | 132300 | 1279831160 | 15310 | 15310 | 15310 | 15310 | 73 |
| 361 | 20250508 | 132200 | 1278713530 | 15310 | 15310 | 15310 | 15310 | 37 |
| 362 | 20250508 | 132100 | 1278147060 | 15310 | 15310 | 15310 | 15310 | 32 |
| 363 | 20250508 | 132000 | 1277657140 | 15310 | 15310 | 15310 | 15300 | 38 |
| 364 | 20250508 | 131900 | 1277075370 | 15300 | 15310 | 15310 | 15290 | 426 |
| 365 | 20250508 | 131800 | 1270557310 | 15320 | 15320 | 15320 | 15320 | 32 |
| 366 | 20250508 | 131700 | 1270067070 | 15310 | 15300 | 15310 | 15300 | 516 |
| 367 | 20250508 | 131600 | 1262172120 | 15310 | 15300 | 15310 | 15300 | 137 |
| 368 | 20250508 | 131500 | 1260074720 | 15310 | 15310 | 15310 | 15310 | 92 |
| 369 | 20250508 | 131400 | 1258666200 | 15310 | 15310 | 15310 | 15310 | 41 |
| 370 | 20250508 | 131300 | 1258038490 | 15310 | 15300 | 15310 | 15300 | 100 |
| 371 | 20250508 | 131200 | 1256508330 | 15300 | 15290 | 15300 | 15290 | 101 |
| 372 | 20250508 | 131100 | 1254963300 | 15290 | 15290 | 15290 | 15290 | 473 |
| 373 | 20250508 | 131000 | 1247731130 | 15290 | 15280 | 15290 | 15280 | 105 |
| 374 | 20250508 | 130900 | 1246126650 | 15290 | 15290 | 15290 | 15290 | 344 |
| 375 | 20250508 | 130800 | 1240866890 | 15300 | 15300 | 15300 | 15300 | 0 |
| 376 | 20250508 | 130700 | 1240866890 | 15300 | 15300 | 15300 | 15290 | 7 |
| 377 | 20250508 | 130600 | 1240759800 | 15300 | 15280 | 15310 | 15280 | 1494 |
| 378 | 20250508 | 130500 | 1217910650 | 15280 | 15270 | 15280 | 15270 | 48 |
| 379 | 20250508 | 130400 | 1217177670 | 15270 | 15250 | 15270 | 15250 | 1009 |
| 380 | 20250508 | 130300 | 1201788300 | 15260 | 15260 | 15260 | 15260 | 53 |
| 381 | 20250508 | 130200 | 1200979520 | 15260 | 15270 | 15280 | 15260 | 37 |
| 382 | 20250508 | 130100 | 1200414800 | 15270 | 15270 | 15280 | 15260 | 63 |
| 383 | 20250508 | 130000 | 1199453090 | 15270 | 15270 | 15280 | 15270 | 480 |
| 384 | 20250508 | 125900 | 1192122480 | 15270 | 15290 | 15290 | 15270 | 31 |
| 385 | 20250508 | 125800 | 1191648790 | 15290 | 15280 | 15290 | 15280 | 269 |
| 386 | 20250508 | 125700 | 1187538460 | 15290 | 15290 | 15290 | 15290 | 20 |
| 387 | 20250508 | 125600 | 1187232660 | 15290 | 15280 | 15290 | 15280 | 157 |
| 388 | 20250508 | 125500 | 1184833680 | 15290 | 15290 | 15290 | 15280 | 403 |
| 389 | 20250508 | 125400 | 1178674510 | 15290 | 15290 | 15290 | 15280 | 241 |
| 390 | 20250508 | 125300 | 1174991810 | 15290 | 15290 | 15290 | 15290 | 3 |
| 391 | 20250508 | 125200 | 1174945940 | 15290 | 15290 | 15290 | 15290 | 149 |
| 392 | 20250508 | 125100 | 1172667730 | 15280 | 15280 | 15290 | 15280 | 23 |
| 393 | 20250508 | 125000 | 1172316280 | 15290 | 15290 | 15290 | 15290 | 20 |
| 394 | 20250508 | 124900 | 1172010480 | 15290 | 15290 | 15290 | 15290 | 0 |
| 395 | 20250508 | 124800 | 1172010480 | 15290 | 15290 | 15290 | 15290 | 2 |
| 396 | 20250508 | 124700 | 1171979900 | 15290 | 15290 | 15290 | 15290 | 39 |
| 397 | 20250508 | 124600 | 1171383590 | 15300 | 15280 | 15300 | 15280 | 3 |
| 398 | 20250508 | 124500 | 1171337720 | 15300 | 15290 | 15300 | 15280 | 665 |
| 399 | 20250508 | 124400 | 1161169870 | 15300 | 15300 | 15300 | 15290 | 60 |
| 400 | 20250508 | 124300 | 1160252170 | 15290 | 15290 | 15290 | 15290 | 76 |
| 401 | 20250508 | 124200 | 1159090130 | 15280 | 15290 | 15290 | 15280 | 201 |
| 402 | 20250508 | 124100 | 1156017840 | 15280 | 15280 | 15290 | 15280 | 128 |
| 403 | 20250508 | 124000 | 1154061820 | 15290 | 15290 | 15290 | 15290 | 33 |
| 404 | 20250508 | 123900 | 1153557250 | 15290 | 15280 | 15290 | 15280 | 135 |
| 405 | 20250508 | 123800 | 1151493130 | 15280 | 15280 | 15280 | 15280 | 33 |
| 406 | 20250508 | 123700 | 1150988890 | 15280 | 15280 | 15280 | 15270 | 28 |
| 407 | 20250508 | 123600 | 1150561100 | 15270 | 15260 | 15270 | 15260 | 45 |
| 408 | 20250508 | 123500 | 1149874070 | 15270 | 15270 | 15270 | 15270 | 3 |
| 409 | 20250508 | 123400 | 1149828260 | 15270 | 15270 | 15270 | 15260 | 160 |
| 410 | 20250508 | 123300 | 1147385200 | 15270 | 15270 | 15270 | 15270 | 3 |
| 411 | 20250508 | 123200 | 1147339390 | 15270 | 15270 | 15270 | 15270 | 2 |
| 412 | 20250508 | 123100 | 1147308850 | 15270 | 15260 | 15270 | 15260 | 26 |
| 413 | 20250508 | 123000 | 1146911900 | 15260 | 15270 | 15270 | 15260 | 236 |
| 414 | 20250508 | 122900 | 1143308990 | 15260 | 15260 | 15260 | 15260 | 1 |
| 415 | 20250508 | 122800 | 1143293730 | 15260 | 15270 | 15270 | 15260 | 21 |
| 416 | 20250508 | 122700 | 1142973100 | 15270 | 15270 | 15270 | 15270 | 0 |
| 417 | 20250508 | 122600 | 1142973100 | 15270 | 15260 | 15270 | 15260 | 77 |
| 418 | 20250508 | 122500 | 1141797320 | 15270 | 15270 | 15270 | 15270 | 0 |
| 419 | 20250508 | 122400 | 1141797320 | 15270 | 15270 | 15270 | 15270 | 58 |
| 420 | 20250508 | 122300 | 1140911660 | 15250 | 15260 | 15260 | 15250 | 375 |
| 421 | 20250508 | 122200 | 1135189910 | 15270 | 15270 | 15270 | 15270 | 42 |
| 422 | 20250508 | 122100 | 1134548570 | 15290 | 15290 | 15300 | 15290 | 863 |
| 423 | 20250508 | 122000 | 1121353130 | 15290 | 15280 | 15300 | 15280 | 636 |
| 424 | 20250508 | 121900 | 1111634490 | 15280 | 15280 | 15280 | 15280 | 29 |
| 425 | 20250508 | 121800 | 1111191370 | 15280 | 15270 | 15280 | 15270 | 29 |
| 426 | 20250508 | 121700 | 1110748350 | 15270 | 15270 | 15270 | 15270 | 89 |
| 427 | 20250508 | 121600 | 1109389320 | 15280 | 15270 | 15280 | 15270 | 57 |
| 428 | 20250508 | 121500 | 1108518860 | 15270 | 15280 | 15280 | 15270 | 119 |
| 429 | 20250508 | 121400 | 1106701550 | 15270 | 15280 | 15280 | 15270 | 61 |
| 430 | 20250508 | 121300 | 1105770070 | 15270 | 15270 | 15270 | 15270 | 159 |
| 431 | 20250508 | 121200 | 1103342140 | 15270 | 15280 | 15290 | 15270 | 1190 |
| 432 | 20250508 | 121100 | 1085165930 | 15270 | 15280 | 15280 | 15270 | 87 |
| 433 | 20250508 | 121000 | 1083837190 | 15280 | 15270 | 15280 | 15270 | 3 |
| 434 | 20250508 | 120900 | 1083791370 | 15280 | 15280 | 15280 | 15270 | 152 |
| 435 | 20250508 | 120800 | 1081470310 | 15230 | 15260 | 15270 | 15210 | 89 |
| 436 | 20250508 | 120700 | 1080114820 | 15200 | 15260 | 15260 | 15200 | 741 |
| 437 | 20250508 | 120600 | 1068835810 | 15260 | 15260 | 15260 | 15260 | 157 |
| 438 | 20250508 | 120500 | 1066439990 | 15270 | 15280 | 15280 | 15270 | 275 |
| 439 | 20250508 | 120400 | 1062240560 | 15270 | 15270 | 15280 | 15270 | 75 |
| 440 | 20250508 | 120300 | 1061095080 | 15280 | 15280 | 15280 | 15280 | 0 |
| 441 | 20250508 | 120200 | 1061095080 | 15280 | 15280 | 15280 | 15260 | 242 |
| 442 | 20250508 | 120100 | 1057397440 | 15280 | 15280 | 15280 | 15280 | 0 |
| 443 | 20250508 | 120000 | 1057397440 | 15280 | 15270 | 15280 | 15270 | 391 |
| 444 | 20250508 | 115900 | 1051425000 | 15270 | 15280 | 15280 | 15270 | 173 |
| 445 | 20250508 | 115800 | 1048783100 | 15280 | 15280 | 15280 | 15280 | 333 |
| 446 | 20250508 | 115700 | 1043694860 | 15280 | 15280 | 15280 | 15280 | 229 |
| 447 | 20250508 | 115600 | 1040195740 | 15280 | 15310 | 15310 | 15280 | 109 |
| 448 | 20250508 | 115500 | 1038527430 | 15310 | 15270 | 15310 | 15270 | 86 |
| 449 | 20250508 | 115400 | 1037212770 | 15270 | 15270 | 15270 | 15270 | 5 |
| 450 | 20250508 | 115300 | 1037136420 | 15260 | 15260 | 15260 | 15260 | 69 |
| 451 | 20250508 | 115200 | 1036083480 | 15270 | 15310 | 15320 | 15270 | 295 |
| 452 | 20250508 | 115100 | 1031567260 | 15300 | 15260 | 15300 | 15220 | 2608 |
| 453 | 20250508 | 115000 | 991687120 | 15250 | 15230 | 15250 | 15225 | 1002 |
| 454 | 20250508 | 114900 | 976410435 | 15230 | 15220 | 15230 | 15210 | 920 |
| 455 | 20250508 | 114800 | 962409775 | 15210 | 15210 | 15210 | 15210 | 1 |
| 456 | 20250508 | 114700 | 962394565 | 15220 | 15220 | 15220 | 15220 | 20 |
| 457 | 20250508 | 114600 | 962090165 | 15210 | 15210 | 15210 | 15210 | 500 |
| 458 | 20250508 | 114500 | 954485165 | 15210 | 15210 | 15220 | 15210 | 670 |
| 459 | 20250508 | 114400 | 944292975 | 15200 | 15200 | 15210 | 15200 | 221 |
| 460 | 20250508 | 114300 | 940933685 | 15200 | 15190 | 15200 | 15190 | 206 |
| 461 | 20250508 | 114200 | 937804355 | 15190 | 15190 | 15190 | 15190 | 30 |
| 462 | 20250508 | 114100 | 937348655 | 15190 | 15180 | 15190 | 15180 | 133 |
| 463 | 20250508 | 114000 | 935329385 | 15190 | 15190 | 15190 | 15190 | 116 |
| 464 | 20250508 | 113900 | 933567345 | 15190 | 15190 | 15190 | 15190 | 29 |
| 465 | 20250508 | 113800 | 933126835 | 15190 | 15190 | 15190 | 15190 | 22 |
| 466 | 20250508 | 113700 | 932792655 | 15190 | 15180 | 15190 | 15180 | 21 |
| 467 | 20250508 | 113600 | 932473825 | 15190 | 15190 | 15190 | 15190 | 99 |
| 468 | 20250508 | 113500 | 930970015 | 15190 | 15190 | 15190 | 15190 | 1 |
| 469 | 20250508 | 113400 | 930954825 | 15180 | 15180 | 15180 | 15170 | 395 |
| 470 | 20250508 | 113300 | 924959745 | 15190 | 15190 | 15190 | 15190 | 203 |
| 471 | 20250508 | 113200 | 921876175 | 15190 | 15190 | 15190 | 15190 | 2 |
| 472 | 20250508 | 113100 | 921845795 | 15190 | 15190 | 15190 | 15190 | 408 |
| 473 | 20250508 | 113000 | 915648275 | 15200 | 15200 | 15200 | 15200 | 53 |
| 474 | 20250508 | 112900 | 914842675 | 15200 | 15190 | 15200 | 15190 | 260 |
| 475 | 20250508 | 112800 | 910892785 | 15195 | 15195 | 15195 | 15195 | 2 |
| 476 | 20250508 | 112700 | 910862395 | 15195 | 15195 | 15195 | 15195 | 1 |
| 477 | 20250508 | 112600 | 910847200 | 15200 | 15200 | 15200 | 15195 | 40 |
| 478 | 20250508 | 112500 | 910239225 | 15200 | 15190 | 15200 | 15190 | 21 |
| 479 | 20250508 | 112400 | 909920225 | 15190 | 15190 | 15190 | 15190 | 1 |
| 480 | 20250508 | 112300 | 909905035 | 15200 | 15200 | 15200 | 15200 | 21 |
| 481 | 20250508 | 112200 | 909585835 | 15200 | 15220 | 15220 | 15200 | 568 |
| 482 | 20250508 | 112100 | 900951795 | 15240 | 15240 | 15240 | 15240 | 0 |
| 483 | 20250508 | 112000 | 900951795 | 15240 | 15225 | 15240 | 15200 | 650 |
| 484 | 20250508 | 111900 | 891070990 | 15240 | 15240 | 15240 | 15200 | 54 |
| 485 | 20250508 | 111800 | 890250030 | 15240 | 15240 | 15240 | 15240 | 19 |
| 486 | 20250508 | 111700 | 889960470 | 15240 | 15220 | 15240 | 15210 | 507 |
| 487 | 20250508 | 111600 | 882247590 | 15250 | 15250 | 15250 | 15250 | 2 |
| 488 | 20250508 | 111500 | 882217090 | 15220 | 15220 | 15220 | 15220 | 0 |
| 489 | 20250508 | 111400 | 882217090 | 15220 | 15230 | 15230 | 15220 | 147 |
| 490 | 20250508 | 111300 | 879979560 | 15250 | 15230 | 15250 | 15230 | 150 |
| 491 | 20250508 | 111200 | 877694640 | 15260 | 15260 | 15260 | 15260 | 15 |
| 492 | 20250508 | 111100 | 877465740 | 15260 | 15230 | 15260 | 15230 | 343 |
| 493 | 20250508 | 111000 | 872235150 | 15240 | 15240 | 15240 | 15240 | 222 |
| 494 | 20250508 | 110900 | 868851870 | 15240 | 15230 | 15250 | 15230 | 933 |
| 495 | 20250508 | 110800 | 854640830 | 15230 | 15230 | 15230 | 15230 | 0 |
| 496 | 20250508 | 110700 | 854640830 | 15230 | 15230 | 15230 | 15230 | 18 |
| 497 | 20250508 | 110600 | 854366690 | 15230 | 15230 | 15230 | 15230 | 0 |
| 498 | 20250508 | 110500 | 854366690 | 15230 | 15230 | 15230 | 15230 | 22 |
| 499 | 20250508 | 110400 | 854031630 | 15230 | 15230 | 15230 | 15230 | 29 |
| 500 | 20250508 | 110300 | 853589960 | 15230 | 15240 | 15250 | 15230 | 212 |
| 501 | 20250508 | 110200 | 850359160 | 15240 | 15210 | 15250 | 15210 | 513 |
| 502 | 20250508 | 110100 | 842550550 | 15210 | 15200 | 15210 | 15200 | 50 |
| 503 | 20250508 | 110000 | 841790060 | 15210 | 15210 | 15210 | 15200 | 130 |
| 504 | 20250508 | 105900 | 839813550 | 15210 | 15200 | 15210 | 15200 | 3 |
| 505 | 20250508 | 105800 | 839767930 | 15210 | 15210 | 15210 | 15210 | 47 |
| 506 | 20250508 | 105700 | 839053060 | 15220 | 15220 | 15220 | 15210 | 175 |
| 507 | 20250508 | 105600 | 836390620 | 15220 | 15220 | 15220 | 15210 | 34 |
| 508 | 20250508 | 105500 | 835873240 | 15210 | 15200 | 15210 | 15200 | 132 |
| 509 | 20250508 | 105400 | 833866780 | 15220 | 15200 | 15220 | 15200 | 584 |
| 510 | 20250508 | 105300 | 824989600 | 15200 | 15200 | 15200 | 15190 | 809 |
| 511 | 20250508 | 105200 | 812693550 | 15200 | 15200 | 15200 | 15200 | 88 |
| 512 | 20250508 | 105100 | 811355950 | 15190 | 15200 | 15200 | 15190 | 1501 |
| 513 | 20250508 | 105000 | 788547160 | 15190 | 15190 | 15190 | 15190 | 85 |
| 514 | 20250508 | 104900 | 787256010 | 15190 | 15190 | 15190 | 15190 | 181 |
| 515 | 20250508 | 104800 | 784506620 | 15190 | 15210 | 15210 | 15190 | 164 |
| 516 | 20250508 | 104700 | 782014410 | 15210 | 15210 | 15210 | 15210 | 22 |
| 517 | 20250508 | 104600 | 781679790 | 15200 | 15210 | 15210 | 15200 | 90 |
| 518 | 20250508 | 104500 | 780311580 | 15210 | 15210 | 15210 | 15210 | 148 |
| 519 | 20250508 | 104400 | 778060500 | 15210 | 15200 | 15220 | 15190 | 107 |
| 520 | 20250508 | 104300 | 776433200 | 15190 | 15200 | 15200 | 15190 | 204 |
| 521 | 20250508 | 104200 | 773333270 | 15200 | 15200 | 15210 | 15200 | 458 |
| 522 | 20250508 | 104100 | 766370110 | 15200 | 15190 | 15200 | 15190 | 63 |
| 523 | 20250508 | 104000 | 765412950 | 15190 | 15200 | 15200 | 15190 | 62 |
| 524 | 20250508 | 103900 | 764470940 | 15190 | 15200 | 15200 | 15190 | 3 |
| 525 | 20250508 | 103800 | 764425350 | 15200 | 15200 | 15200 | 15200 | 17 |
| 526 | 20250508 | 103700 | 764166950 | 15200 | 15190 | 15200 | 15190 | 1473 |
| 527 | 20250508 | 103600 | 741791230 | 15190 | 15200 | 15200 | 15190 | 287 |
| 528 | 20250508 | 103500 | 737431470 | 15200 | 15190 | 15200 | 15190 | 119 |
| 529 | 20250508 | 103400 | 735623670 | 15190 | 15190 | 15190 | 15190 | 32 |
| 530 | 20250508 | 103300 | 735137590 | 15190 | 15190 | 15190 | 15190 | 25 |
| 531 | 20250508 | 103200 | 734757840 | 15190 | 15180 | 15190 | 15180 | 471 |
| 532 | 20250508 | 103100 | 727607640 | 15180 | 15180 | 15180 | 15180 | 1 |
| 533 | 20250508 | 103000 | 727592460 | 15180 | 15180 | 15180 | 15170 | 57 |
| 534 | 20250508 | 102900 | 726727450 | 15200 | 15190 | 15200 | 15170 | 1057 |
| 535 | 20250508 | 102800 | 710682270 | 15180 | 15200 | 15200 | 15180 | 735 |
| 536 | 20250508 | 102700 | 699517560 | 15200 | 15200 | 15200 | 15200 | 71 |
| 537 | 20250508 | 102600 | 698438360 | 15200 | 15200 | 15210 | 15200 | 70 |
| 538 | 20250508 | 102500 | 697374290 | 15190 | 15190 | 15190 | 15190 | 18 |
| 539 | 20250508 | 102400 | 697100870 | 15190 | 15200 | 15200 | 15190 | 100 |
| 540 | 20250508 | 102300 | 695581270 | 15200 | 15200 | 15200 | 15200 | 0 |
| 541 | 20250508 | 102200 | 695581270 | 15200 | 15190 | 15200 | 15190 | 331 |
| 542 | 20250508 | 102100 | 690552810 | 15190 | 15190 | 15190 | 15180 | 172 |
| 543 | 20250508 | 102000 | 687940770 | 15200 | 15170 | 15200 | 15170 | 38 |
| 544 | 20250508 | 101900 | 687363680 | 15180 | 15190 | 15190 | 15170 | 581 |
| 545 | 20250508 | 101800 | 678544490 | 15180 | 15180 | 15180 | 15180 | 0 |
| 546 | 20250508 | 101700 | 678544490 | 15180 | 15190 | 15200 | 15170 | 499 |
| 547 | 20250508 | 101600 | 670968640 | 15190 | 15200 | 15200 | 15190 | 2 |
| 548 | 20250508 | 101500 | 670938250 | 15200 | 15200 | 15200 | 15200 | 11 |
| 549 | 20250508 | 101400 | 670771050 | 15180 | 15200 | 15200 | 15180 | 2337 |
| 550 | 20250508 | 101300 | 635250680 | 15200 | 15220 | 15220 | 15200 | 214 |
| 551 | 20250508 | 101200 | 631995850 | 15210 | 15210 | 15220 | 15210 | 191 |
| 552 | 20250508 | 101100 | 629090520 | 15210 | 15240 | 15240 | 15210 | 16 |
| 553 | 20250508 | 101000 | 628846910 | 15230 | 15250 | 15250 | 15230 | 16 |
| 554 | 20250508 | 100900 | 628603060 | 15250 | 15240 | 15250 | 15230 | 100 |
| 555 | 20250508 | 100800 | 627078340 | 15230 | 15240 | 15240 | 15230 | 49 |
| 556 | 20250508 | 100700 | 626332020 | 15260 | 15240 | 15260 | 15240 | 122 |
| 557 | 20250508 | 100600 | 624472520 | 15220 | 15230 | 15230 | 15220 | 98 |
| 558 | 20250508 | 100500 | 622980920 | 15230 | 15230 | 15230 | 15230 | 19 |
| 559 | 20250508 | 100400 | 622691550 | 15230 | 15240 | 15270 | 15230 | 758 |
| 560 | 20250508 | 100300 | 611146410 | 15240 | 15280 | 15280 | 15240 | 91 |
| 561 | 20250508 | 100200 | 609757170 | 15250 | 15280 | 15280 | 15250 | 2 |
| 562 | 20250508 | 100100 | 609726640 | 15280 | 15260 | 15280 | 15250 | 60 |
| 563 | 20250508 | 100000 | 608811300 | 15260 | 15280 | 15280 | 15260 | 13 |
| 564 | 20250508 | 095900 | 608612680 | 15260 | 15260 | 15260 | 15260 | 9 |
| 565 | 20250508 | 095800 | 608475340 | 15270 | 15270 | 15280 | 15260 | 99 |
| 566 | 20250508 | 095700 | 606963540 | 15280 | 15240 | 15280 | 15240 | 866 |
| 567 | 20250508 | 095600 | 593752830 | 15240 | 15230 | 15240 | 15230 | 12 |
| 568 | 20250508 | 095500 | 593569980 | 15230 | 15230 | 15240 | 15230 | 38 |
| 569 | 20250508 | 095400 | 592991140 | 15230 | 15220 | 15230 | 15220 | 11 |
| 570 | 20250508 | 095300 | 592823710 | 15220 | 15250 | 15250 | 15220 | 74 |
| 571 | 20250508 | 095200 | 591696050 | 15250 | 15220 | 15250 | 15220 | 1460 |
| 572 | 20250508 | 095100 | 569468680 | 15220 | 15220 | 15230 | 15220 | 225 |
| 573 | 20250508 | 095000 | 566044110 | 15230 | 15230 | 15230 | 15230 | 15 |
| 574 | 20250508 | 094900 | 565815660 | 15220 | 15220 | 15230 | 15220 | 106 |
| 575 | 20250508 | 094800 | 564202110 | 15220 | 15230 | 15230 | 15220 | 67 |
| 576 | 20250508 | 094700 | 563182130 | 15230 | 15260 | 15260 | 15230 | 621 |
| 577 | 20250508 | 094600 | 553712870 | 15260 | 15260 | 15270 | 15250 | 355 |
| 578 | 20250508 | 094500 | 548296500 | 15270 | 15280 | 15280 | 15260 | 21 |
| 579 | 20250508 | 094400 | 547975850 | 15280 | 15280 | 15290 | 15260 | 179 |
| 580 | 20250508 | 094300 | 545242970 | 15260 | 15280 | 15300 | 15260 | 269 |
| 581 | 20250508 | 094200 | 541136630 | 15300 | 15300 | 15300 | 15290 | 59 |
| 582 | 20250508 | 094100 | 540234320 | 15300 | 15300 | 15310 | 15300 | 30 |
| 583 | 20250508 | 094000 | 539775190 | 15310 | 15310 | 15310 | 15310 | 88 |
| 584 | 20250508 | 093900 | 538427910 | 15310 | 15300 | 15310 | 15300 | 23 |
| 585 | 20250508 | 093800 | 538075890 | 15310 | 15280 | 15310 | 15270 | 718 |
| 586 | 20250508 | 093700 | 527102250 | 15290 | 15300 | 15300 | 15290 | 120 |
| 587 | 20250508 | 093600 | 525266430 | 15320 | 15310 | 15320 | 15290 | 60 |
| 588 | 20250508 | 093500 | 524348150 | 15320 | 15320 | 15320 | 15320 | 259 |
| 589 | 20250508 | 093400 | 520380270 | 15320 | 15320 | 15320 | 15300 | 175 |
| 590 | 20250508 | 093300 | 517699630 | 15320 | 15310 | 15330 | 15310 | 195 |
| 591 | 20250508 | 093200 | 514711670 | 15310 | 15330 | 15330 | 15310 | 59 |
| 592 | 20250508 | 093100 | 513807360 | 15330 | 15340 | 15360 | 15330 | 215 |
| 593 | 20250508 | 093000 | 510508280 | 15340 | 15340 | 15370 | 15340 | 233 |
| 594 | 20250508 | 092900 | 506934000 | 15360 | 15360 | 15360 | 15350 | 934 |
| 595 | 20250508 | 092800 | 492587950 | 15360 | 15350 | 15370 | 15340 | 737 |
| 596 | 20250508 | 092700 | 481268270 | 15350 | 15320 | 15350 | 15320 | 781 |
| 597 | 20250508 | 092600 | 469285490 | 15340 | 15320 | 15340 | 15320 | 902 |
| 598 | 20250508 | 092500 | 455452070 | 15320 | 15320 | 15340 | 15320 | 1513 |
| 599 | 20250508 | 092400 | 432265200 | 15320 | 15290 | 15320 | 15280 | 2840 |
| 600 | 20250508 | 092300 | 388812210 | 15280 | 15280 | 15300 | 15260 | 525 |
| 601 | 20250508 | 092200 | 380794840 | 15310 | 15310 | 15310 | 15310 | 0 |
| 602 | 20250508 | 092100 | 380794840 | 15310 | 15320 | 15320 | 15290 | 817 |
| 603 | 20250508 | 092000 | 368293800 | 15320 | 15320 | 15320 | 15320 | 1 |
| 604 | 20250508 | 091900 | 368278480 | 15330 | 15340 | 15340 | 15330 | 989 |
| 605 | 20250508 | 091800 | 353109900 | 15340 | 15290 | 15340 | 15290 | 21 |
| 606 | 20250508 | 091700 | 352787810 | 15350 | 15340 | 15350 | 15330 | 625 |
| 607 | 20250508 | 091600 | 343200100 | 15340 | 15340 | 15370 | 15280 | 2461 |
| 608 | 20250508 | 091500 | 305443050 | 15350 | 15320 | 15350 | 15280 | 952 |
| 609 | 20250508 | 091400 | 290844100 | 15340 | 15280 | 15340 | 15270 | 2523 |
| 610 | 20250508 | 091300 | 252213150 | 15280 | 15290 | 15290 | 15270 | 923 |
| 611 | 20250508 | 091200 | 238110130 | 15300 | 15300 | 15320 | 15260 | 460 |
| 612 | 20250508 | 091100 | 231070180 | 15260 | 15230 | 15310 | 15230 | 2989 |
| 613 | 20250508 | 091000 | 185432440 | 15230 | 15220 | 15240 | 15220 | 888 |
| 614 | 20250508 | 090900 | 171908450 | 15220 | 15210 | 15220 | 15200 | 1047 |
| 615 | 20250508 | 090800 | 155984130 | 15210 | 15240 | 15250 | 15200 | 1550 |
| 616 | 20250508 | 090700 | 132404860 | 15230 | 15150 | 15250 | 15150 | 2600 |
| 617 | 20250508 | 090600 | 92839750 | 15190 | 15200 | 15200 | 15130 | 191 |
| 618 | 20250508 | 090500 | 89948290 | 15150 | 15180 | 15240 | 15140 | 1601 |
| 619 | 20250508 | 090400 | 65593730 | 15200 | 15130 | 15200 | 15130 | 1068 |
| 620 | 20250508 | 090300 | 49390960 | 15130 | 15060 | 15130 | 15060 | 155 |
| 621 | 20250508 | 090200 | 47047460 | 15100 | 15110 | 15110 | 15100 | 389 |
| 622 | 20250508 | 090100 | 41169950 | 15130 | 15130 | 15140 | 15130 | 43 |
| 623 | 20250508 | 090000 | 40519230 | 15130 | 15000 | 15130 | 15000 | 2696 |