33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250509 | 192400 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 1640 |
| 3 | 20250509 | 192300 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 4 | 20250509 | 192200 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 5 | 20250509 | 192100 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 6 | 20250509 | 192000 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 7 | 20250509 | 191900 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 8 | 20250509 | 191800 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 9 | 20250509 | 191700 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 10 | 20250509 | 191600 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 11 | 20250509 | 191500 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 12 | 20250509 | 191400 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 13 | 20250509 | 191300 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 14 | 20250509 | 191200 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 15 | 20250509 | 191100 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 16 | 20250509 | 191000 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 17 | 20250509 | 190900 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 18 | 20250509 | 190800 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 19 | 20250509 | 190700 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 20 | 20250509 | 190600 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 21 | 20250509 | 190500 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 22 | 20250509 | 190400 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 23 | 20250509 | 190300 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 24 | 20250509 | 190200 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 25 | 20250509 | 190100 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 26 | 20250509 | 190000 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 27 | 20250509 | 185900 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 28 | 20250509 | 185800 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 29 | 20250509 | 185700 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 30 | 20250509 | 185600 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 31 | 20250509 | 185500 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 32 | 20250509 | 185400 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 1640 |
| 33 | 20250509 | 185300 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 34 | 20250509 | 185200 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 35 | 20250509 | 185100 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 36 | 20250509 | 185000 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 37 | 20250509 | 184900 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 38 | 20250509 | 184800 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 39 | 20250509 | 184700 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 40 | 20250509 | 184600 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 41 | 20250509 | 184500 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 42 | 20250509 | 184400 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 43 | 20250509 | 184300 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 44 | 20250509 | 184200 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 45 | 20250509 | 184100 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 46 | 20250509 | 184000 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 47 | 20250509 | 183900 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 48 | 20250509 | 183800 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 49 | 20250509 | 183700 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 50 | 20250509 | 183600 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 51 | 20250509 | 183500 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 52 | 20250509 | 183400 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 53 | 20250509 | 183300 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 54 | 20250509 | 183200 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 55 | 20250509 | 183100 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 56 | 20250509 | 183000 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 57 | 20250509 | 182900 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 58 | 20250509 | 182800 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 59 | 20250509 | 182700 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 60 | 20250509 | 182600 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 61 | 20250509 | 182500 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 62 | 20250509 | 182400 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 1640 |
| 63 | 20250509 | 182300 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 64 | 20250509 | 182200 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 65 | 20250509 | 182100 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 66 | 20250509 | 182000 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 67 | 20250509 | 181900 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 68 | 20250509 | 181800 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 69 | 20250509 | 181700 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 70 | 20250509 | 181600 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 71 | 20250509 | 181500 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 72 | 20250509 | 181400 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 73 | 20250509 | 181300 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 74 | 20250509 | 181200 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 75 | 20250509 | 181100 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 76 | 20250509 | 181000 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 77 | 20250509 | 180900 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 78 | 20250509 | 180800 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 79 | 20250509 | 180700 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 80 | 20250509 | 180600 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 81 | 20250509 | 180500 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 82 | 20250509 | 180400 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 83 | 20250509 | 180300 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 84 | 20250509 | 180200 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 85 | 20250509 | 180100 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 86 | 20250509 | 180000 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 87 | 20250509 | 175900 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 88 | 20250509 | 175800 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 89 | 20250509 | 175700 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 90 | 20250509 | 175600 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 91 | 20250509 | 175500 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 92 | 20250509 | 175400 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 1640 |
| 93 | 20250509 | 175300 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 94 | 20250509 | 175200 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 95 | 20250509 | 175100 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 96 | 20250509 | 175000 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 97 | 20250509 | 174900 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 98 | 20250509 | 174800 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 99 | 20250509 | 174700 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 100 | 20250509 | 174600 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 101 | 20250509 | 174500 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 102 | 20250509 | 174400 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 103 | 20250509 | 174300 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 104 | 20250509 | 174200 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 105 | 20250509 | 174100 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 106 | 20250509 | 174000 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 107 | 20250509 | 173900 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 108 | 20250509 | 173800 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 109 | 20250509 | 173700 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 110 | 20250509 | 173600 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 111 | 20250509 | 173500 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 112 | 20250509 | 173400 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 113 | 20250509 | 173300 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 114 | 20250509 | 173200 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 115 | 20250509 | 173100 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 116 | 20250509 | 173000 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 117 | 20250509 | 172900 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 118 | 20250509 | 172800 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 119 | 20250509 | 172700 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 120 | 20250509 | 172600 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 121 | 20250509 | 172500 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 122 | 20250509 | 172400 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 1640 |
| 123 | 20250509 | 172300 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 124 | 20250509 | 172200 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 125 | 20250509 | 172100 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 126 | 20250509 | 172000 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 127 | 20250509 | 171900 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 128 | 20250509 | 171800 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 129 | 20250509 | 171700 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 130 | 20250509 | 171600 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 131 | 20250509 | 171500 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 132 | 20250509 | 171400 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 133 | 20250509 | 171300 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 134 | 20250509 | 171200 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 135 | 20250509 | 171100 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 136 | 20250509 | 171000 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 137 | 20250509 | 170900 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 138 | 20250509 | 170800 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 139 | 20250509 | 170700 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 140 | 20250509 | 170600 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 141 | 20250509 | 170500 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 142 | 20250509 | 170400 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 143 | 20250509 | 170300 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 144 | 20250509 | 170200 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 145 | 20250509 | 170100 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 146 | 20250509 | 170000 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 147 | 20250509 | 165900 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 148 | 20250509 | 165800 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 149 | 20250509 | 165700 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 150 | 20250509 | 165600 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 151 | 20250509 | 165500 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 152 | 20250509 | 165400 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 1640 |
| 153 | 20250509 | 165300 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 154 | 20250509 | 165200 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 155 | 20250509 | 165100 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 156 | 20250509 | 165000 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 157 | 20250509 | 164900 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 158 | 20250509 | 164800 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 159 | 20250509 | 164700 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 160 | 20250509 | 164600 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 161 | 20250509 | 164500 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 162 | 20250509 | 164400 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 163 | 20250509 | 164300 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 164 | 20250509 | 164200 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 165 | 20250509 | 164100 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 166 | 20250509 | 164000 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 167 | 20250509 | 163900 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 168 | 20250509 | 163800 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 169 | 20250509 | 163700 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 170 | 20250509 | 163600 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 171 | 20250509 | 163500 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 172 | 20250509 | 163400 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 173 | 20250509 | 163300 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 174 | 20250509 | 163200 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 175 | 20250509 | 163100 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 176 | 20250509 | 163000 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 177 | 20250509 | 162900 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 178 | 20250509 | 162800 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 179 | 20250509 | 162700 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 180 | 20250509 | 162600 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 181 | 20250509 | 162500 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 182 | 20250509 | 162400 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 1640 |
| 183 | 20250509 | 162300 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 184 | 20250509 | 162200 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 185 | 20250509 | 162100 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 186 | 20250509 | 162000 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 187 | 20250509 | 161900 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 188 | 20250509 | 161800 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 189 | 20250509 | 161700 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 190 | 20250509 | 161600 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 191 | 20250509 | 161500 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 192 | 20250509 | 161400 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 193 | 20250509 | 161300 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 194 | 20250509 | 161200 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 195 | 20250509 | 161100 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 196 | 20250509 | 161000 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 197 | 20250509 | 160900 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 198 | 20250509 | 160800 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 199 | 20250509 | 160700 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 200 | 20250509 | 160600 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 201 | 20250509 | 160500 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 202 | 20250509 | 160400 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 203 | 20250509 | 160300 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 204 | 20250509 | 160200 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 205 | 20250509 | 160100 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 206 | 20250509 | 160000 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 207 | 20250509 | 155900 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 208 | 20250509 | 155800 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 209 | 20250509 | 155700 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 210 | 20250509 | 155600 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 211 | 20250509 | 155500 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 212 | 20250509 | 155400 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 1640 |
| 213 | 20250509 | 155300 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 214 | 20250509 | 155200 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 215 | 20250509 | 155100 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 216 | 20250509 | 155000 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 217 | 20250509 | 154900 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 218 | 20250509 | 154800 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 219 | 20250509 | 154700 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 220 | 20250509 | 154600 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 221 | 20250509 | 154500 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 222 | 20250509 | 154400 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 223 | 20250509 | 154300 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 224 | 20250509 | 154200 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 225 | 20250509 | 154100 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 226 | 20250509 | 154000 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 227 | 20250509 | 153900 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 228 | 20250509 | 153800 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 229 | 20250509 | 153700 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 230 | 20250509 | 153600 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 231 | 20250509 | 153500 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 232 | 20250509 | 153400 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 233 | 20250509 | 153300 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 234 | 20250509 | 153200 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 235 | 20250509 | 153100 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 0 |
| 236 | 20250509 | 153000 | 1611235865 | 18040 | 18040 | 18040 | 18040 | 1640 |
| 237 | 20250509 | 152900 | 1581650265 | 18000 | 18000 | 18000 | 18000 | 0 |
| 238 | 20250509 | 152800 | 1581650265 | 18000 | 18000 | 18000 | 18000 | 0 |
| 239 | 20250509 | 152700 | 1581650265 | 18000 | 18000 | 18000 | 18000 | 0 |
| 240 | 20250509 | 152600 | 1581650265 | 18000 | 18000 | 18000 | 18000 | 0 |
| 241 | 20250509 | 152500 | 1581650265 | 18000 | 18000 | 18000 | 18000 | 0 |
| 242 | 20250509 | 152400 | 1581650265 | 18000 | 18000 | 18000 | 18000 | 0 |
| 243 | 20250509 | 152300 | 1581650265 | 18000 | 18000 | 18000 | 18000 | 0 |
| 244 | 20250509 | 152200 | 1581650265 | 18000 | 18000 | 18000 | 18000 | 0 |
| 245 | 20250509 | 152100 | 1581650265 | 18000 | 18000 | 18000 | 18000 | 0 |
| 246 | 20250509 | 152000 | 1581650265 | 18000 | 18000 | 18000 | 18000 | 0 |
| 247 | 20250509 | 151900 | 1581650265 | 18000 | 18000 | 18000 | 17990 | 74 |
| 248 | 20250509 | 151800 | 1580318275 | 18000 | 17990 | 18000 | 17980 | 90 |
| 249 | 20250509 | 151700 | 1578699655 | 17990 | 18000 | 18020 | 17980 | 184 |
| 250 | 20250509 | 151600 | 1575387775 | 17990 | 18020 | 18020 | 17990 | 61 |
| 251 | 20250509 | 151500 | 1574289465 | 18020 | 18020 | 18020 | 18020 | 53 |
| 252 | 20250509 | 151400 | 1573334405 | 18020 | 18010 | 18020 | 18010 | 134 |
| 253 | 20250509 | 151300 | 1570920795 | 18010 | 18010 | 18010 | 18010 | 26 |
| 254 | 20250509 | 151200 | 1570452535 | 18010 | 18020 | 18020 | 18000 | 283 |
| 255 | 20250509 | 151100 | 1565358105 | 18040 | 18040 | 18050 | 18020 | 1941 |
| 256 | 20250509 | 151000 | 1530342445 | 18040 | 18000 | 18050 | 18000 | 25 |
| 257 | 20250509 | 150900 | 1529891485 | 18050 | 18000 | 18050 | 18000 | 38 |
| 258 | 20250509 | 150800 | 1529206905 | 18000 | 18050 | 18050 | 18000 | 218 |
| 259 | 20250509 | 150700 | 1525282055 | 18040 | 18030 | 18040 | 18030 | 90 |
| 260 | 20250509 | 150600 | 1523658995 | 18000 | 17990 | 18000 | 17990 | 874 |
| 261 | 20250509 | 150500 | 1507935625 | 18030 | 17990 | 18030 | 17990 | 288 |
| 262 | 20250509 | 150400 | 1502752495 | 18000 | 18020 | 18020 | 17990 | 137 |
| 263 | 20250509 | 150300 | 1500287005 | 18040 | 18040 | 18040 | 18040 | 49 |
| 264 | 20250509 | 150200 | 1499403045 | 18040 | 18040 | 18040 | 18040 | 14 |
| 265 | 20250509 | 150100 | 1499150485 | 17990 | 18050 | 18050 | 17990 | 139 |
| 266 | 20250509 | 150000 | 1496647155 | 18050 | 18050 | 18050 | 18010 | 15 |
| 267 | 20250509 | 145900 | 1496376445 | 18050 | 18010 | 18050 | 18010 | 17 |
| 268 | 20250509 | 145800 | 1496069835 | 18000 | 18000 | 18000 | 18000 | 7 |
| 269 | 20250509 | 145700 | 1495943835 | 18000 | 18000 | 18000 | 18000 | 14 |
| 270 | 20250509 | 145600 | 1495691835 | 18000 | 18000 | 18000 | 18000 | 16 |
| 271 | 20250509 | 145500 | 1495403835 | 18000 | 17980 | 18000 | 17980 | 37 |
| 272 | 20250509 | 145400 | 1494738295 | 17980 | 17990 | 17990 | 17980 | 982 |
| 273 | 20250509 | 145300 | 1477081265 | 17990 | 17990 | 17990 | 17980 | 630 |
| 274 | 20250509 | 145200 | 1465751595 | 18000 | 18010 | 18010 | 18000 | 14 |
| 275 | 20250509 | 145100 | 1465499525 | 18000 | 18000 | 18000 | 18000 | 261 |
| 276 | 20250509 | 145000 | 1460801525 | 18000 | 17990 | 18000 | 17990 | 581 |
| 277 | 20250509 | 144900 | 1450349245 | 18000 | 18000 | 18000 | 18000 | 23 |
| 278 | 20250509 | 144800 | 1449935245 | 18000 | 18000 | 18000 | 18000 | 9 |
| 279 | 20250509 | 144700 | 1449773245 | 18000 | 17990 | 18000 | 17990 | 138 |
| 280 | 20250509 | 144600 | 1447290525 | 17990 | 17990 | 17990 | 17990 | 14 |
| 281 | 20250509 | 144500 | 1447038665 | 17990 | 17990 | 17990 | 17990 | 19 |
| 282 | 20250509 | 144400 | 1446696855 | 17980 | 18000 | 18000 | 17980 | 184 |
| 283 | 20250509 | 144300 | 1443387935 | 18000 | 17990 | 18000 | 17990 | 73 |
| 284 | 20250509 | 144200 | 1442073955 | 18000 | 17990 | 18000 | 17990 | 79 |
| 285 | 20250509 | 144100 | 1440652655 | 18000 | 18000 | 18000 | 17990 | 24 |
| 286 | 20250509 | 144000 | 1440220705 | 18000 | 18000 | 18000 | 18000 | 10 |
| 287 | 20250509 | 143900 | 1440040705 | 17990 | 17990 | 18000 | 17990 | 127 |
| 288 | 20250509 | 143800 | 1437755885 | 18000 | 18000 | 18000 | 18000 | 485 |
| 289 | 20250509 | 143700 | 1429025885 | 18010 | 18010 | 18010 | 18010 | 9 |
| 290 | 20250509 | 143600 | 1428863795 | 18010 | 18010 | 18010 | 18010 | 9 |
| 291 | 20250509 | 143500 | 1428701705 | 18010 | 18010 | 18010 | 18010 | 18 |
| 292 | 20250509 | 143400 | 1428377525 | 18010 | 18010 | 18010 | 18010 | 9 |
| 293 | 20250509 | 143300 | 1428215435 | 18010 | 18010 | 18010 | 18010 | 9 |
| 294 | 20250509 | 143200 | 1428053345 | 18010 | 18010 | 18010 | 18010 | 9 |
| 295 | 20250509 | 143100 | 1427891255 | 17990 | 18000 | 18010 | 17990 | 1083 |
| 296 | 20250509 | 143000 | 1408397255 | 18000 | 18010 | 18010 | 18000 | 10 |
| 297 | 20250509 | 142900 | 1408217165 | 18010 | 18000 | 18020 | 18000 | 58 |
| 298 | 20250509 | 142800 | 1407172865 | 18010 | 18020 | 18020 | 18010 | 219 |
| 299 | 20250509 | 142700 | 1403228585 | 18020 | 18020 | 18020 | 18020 | 188 |
| 300 | 20250509 | 142600 | 1399840825 | 18040 | 18020 | 18040 | 18020 | 10 |
| 301 | 20250509 | 142500 | 1399660585 | 18020 | 18020 | 18020 | 18020 | 9 |
| 302 | 20250509 | 142400 | 1399498405 | 18020 | 18010 | 18020 | 18010 | 506 |
| 303 | 20250509 | 142300 | 1390385255 | 18020 | 18030 | 18030 | 18020 | 28 |
| 304 | 20250509 | 142200 | 1389880685 | 18040 | 18030 | 18040 | 18030 | 11 |
| 305 | 20250509 | 142100 | 1389682255 | 18030 | 18080 | 18080 | 18030 | 12 |
| 306 | 20250509 | 142000 | 1389465445 | 18050 | 18050 | 18050 | 18050 | 92 |
| 307 | 20250509 | 141900 | 1387804845 | 18050 | 18050 | 18050 | 18050 | 12 |
| 308 | 20250509 | 141800 | 1387588245 | 18010 | 18050 | 18050 | 18010 | 71 |
| 309 | 20250509 | 141700 | 1386308655 | 18020 | 18000 | 18020 | 18000 | 58 |
| 310 | 20250509 | 141600 | 1385264395 | 18020 | 18010 | 18020 | 18010 | 111 |
| 311 | 20250509 | 141500 | 1383265195 | 18000 | 18010 | 18010 | 18000 | 20 |
| 312 | 20250509 | 141400 | 1382905145 | 18010 | 18020 | 18020 | 18010 | 202 |
| 313 | 20250509 | 141300 | 1379267055 | 18010 | 18030 | 18030 | 18010 | 845 |
| 314 | 20250509 | 141200 | 1364044065 | 18050 | 18050 | 18050 | 18050 | 0 |
| 315 | 20250509 | 141100 | 1364044065 | 18050 | 18050 | 18050 | 18050 | 36 |
| 316 | 20250509 | 141000 | 1363394265 | 18050 | 18040 | 18090 | 18040 | 82 |
| 317 | 20250509 | 140900 | 1361912745 | 18040 | 18080 | 18080 | 18040 | 18 |
| 318 | 20250509 | 140800 | 1361587425 | 18050 | 18050 | 18050 | 18050 | 0 |
| 319 | 20250509 | 140700 | 1361587425 | 18050 | 18050 | 18050 | 18050 | 26 |
| 320 | 20250509 | 140600 | 1361118125 | 18040 | 18040 | 18040 | 18040 | 685 |
| 321 | 20250509 | 140500 | 1348760725 | 18040 | 18040 | 18040 | 18030 | 104 |
| 322 | 20250509 | 140400 | 1346885095 | 18050 | 18050 | 18050 | 18050 | 10 |
| 323 | 20250509 | 140300 | 1346704595 | 18050 | 18050 | 18050 | 18050 | 50 |
| 324 | 20250509 | 140200 | 1345802095 | 18040 | 18040 | 18040 | 18040 | 20 |
| 325 | 20250509 | 140100 | 1345441295 | 18020 | 18040 | 18040 | 18010 | 26 |
| 326 | 20250509 | 140000 | 1344972445 | 18040 | 18050 | 18090 | 18010 | 930 |
| 327 | 20250509 | 135900 | 1328214035 | 18090 | 18090 | 18090 | 18090 | 0 |
| 328 | 20250509 | 135800 | 1328214035 | 18090 | 18090 | 18090 | 18090 | 15 |
| 329 | 20250509 | 135700 | 1327942685 | 18090 | 18090 | 18090 | 18090 | 200 |
| 330 | 20250509 | 135600 | 1324324685 | 18090 | 18040 | 18090 | 18040 | 230 |
| 331 | 20250509 | 135500 | 1320164095 | 18080 | 18030 | 18080 | 18030 | 16 |
| 332 | 20250509 | 135400 | 1319874865 | 18080 | 18020 | 18080 | 18020 | 839 |
| 333 | 20250509 | 135300 | 1304730445 | 18020 | 18020 | 18020 | 18020 | 0 |
| 334 | 20250509 | 135200 | 1304730445 | 18020 | 18030 | 18030 | 18020 | 718 |
| 335 | 20250509 | 135100 | 1291790785 | 18070 | 18050 | 18070 | 18050 | 245 |
| 336 | 20250509 | 135000 | 1287366955 | 18050 | 18010 | 18050 | 18010 | 35 |
| 337 | 20250509 | 134900 | 1286736005 | 18000 | 18000 | 18000 | 18000 | 87 |
| 338 | 20250509 | 134800 | 1285170005 | 18000 | 18020 | 18060 | 18000 | 745 |
| 339 | 20250509 | 134700 | 1271756255 | 18020 | 18010 | 18050 | 18010 | 565 |
| 340 | 20250509 | 134600 | 1261565375 | 18020 | 18010 | 18030 | 18010 | 1143 |
| 341 | 20250509 | 134500 | 1240973925 | 18010 | 18010 | 18010 | 18010 | 129 |
| 342 | 20250509 | 134400 | 1238650635 | 18010 | 18000 | 18010 | 18000 | 79 |
| 343 | 20250509 | 134300 | 1237228595 | 18000 | 18000 | 18000 | 18000 | 31 |
| 344 | 20250509 | 134200 | 1236670595 | 18000 | 18000 | 18000 | 18000 | 23 |
| 345 | 20250509 | 134100 | 1236256595 | 17990 | 18010 | 18010 | 17990 | 89 |
| 346 | 20250509 | 134000 | 1234655105 | 18000 | 18000 | 18000 | 18000 | 1 |
| 347 | 20250509 | 133900 | 1234637105 | 18010 | 18010 | 18010 | 18010 | 16 |
| 348 | 20250509 | 133800 | 1234348945 | 18010 | 18010 | 18010 | 18010 | 30 |
| 349 | 20250509 | 133700 | 1233808645 | 18010 | 18010 | 18010 | 18010 | 15 |
| 350 | 20250509 | 133600 | 1233538495 | 18010 | 18010 | 18010 | 17990 | 38 |
| 351 | 20250509 | 133500 | 1232854235 | 18000 | 17990 | 18000 | 17990 | 166 |
| 352 | 20250509 | 133400 | 1229867555 | 18000 | 18000 | 18000 | 18000 | 15 |
| 353 | 20250509 | 133300 | 1229597555 | 18000 | 18000 | 18000 | 18000 | 0 |
| 354 | 20250509 | 133200 | 1229597555 | 18000 | 18000 | 18000 | 18000 | 2 |
| 355 | 20250509 | 133100 | 1229561555 | 17980 | 17980 | 17980 | 17980 | 100 |
| 356 | 20250509 | 133000 | 1227763555 | 17980 | 17980 | 17980 | 17980 | 120 |
| 357 | 20250509 | 132900 | 1225605955 | 17980 | 17980 | 17980 | 17980 | 1 |
| 358 | 20250509 | 132800 | 1225587975 | 17980 | 17980 | 17980 | 17980 | 26 |
| 359 | 20250509 | 132700 | 1225120495 | 18010 | 17990 | 18010 | 17980 | 129 |
| 360 | 20250509 | 132600 | 1222799505 | 17990 | 17990 | 17990 | 17990 | 44 |
| 361 | 20250509 | 132500 | 1222007945 | 18010 | 18010 | 18010 | 18010 | 0 |
| 362 | 20250509 | 132400 | 1222007945 | 18010 | 18010 | 18010 | 18010 | 2 |
| 363 | 20250509 | 132300 | 1221971925 | 18010 | 18020 | 18020 | 17990 | 78 |
| 364 | 20250509 | 132200 | 1220568545 | 17990 | 17990 | 17990 | 17990 | 35 |
| 365 | 20250509 | 132100 | 1219938895 | 18020 | 18020 | 18020 | 18020 | 15 |
| 366 | 20250509 | 132000 | 1219668595 | 18010 | 18010 | 18010 | 18010 | 3 |
| 367 | 20250509 | 131900 | 1219614565 | 18000 | 17990 | 18000 | 17990 | 282 |
| 368 | 20250509 | 131800 | 1214540995 | 17990 | 17990 | 17990 | 17990 | 15 |
| 369 | 20250509 | 131700 | 1214271145 | 17990 | 18010 | 18010 | 17990 | 182 |
| 370 | 20250509 | 131600 | 1210995825 | 17990 | 17990 | 17990 | 17990 | 1 |
| 371 | 20250509 | 131500 | 1210977835 | 18040 | 18040 | 18040 | 18040 | 15 |
| 372 | 20250509 | 131400 | 1210707235 | 17990 | 17990 | 17990 | 17990 | 13 |
| 373 | 20250509 | 131300 | 1210473365 | 17990 | 18040 | 18040 | 17990 | 72 |
| 374 | 20250509 | 131200 | 1209177735 | 17990 | 17990 | 17990 | 17990 | 200 |
| 375 | 20250509 | 131100 | 1205579735 | 17990 | 18040 | 18040 | 17990 | 13 |
| 376 | 20250509 | 131000 | 1205345455 | 18040 | 18040 | 18040 | 18000 | 1212 |
| 377 | 20250509 | 130900 | 1183522915 | 18030 | 18040 | 18040 | 18030 | 8 |
| 378 | 20250509 | 130800 | 1183378605 | 18040 | 18040 | 18040 | 18040 | 7 |
| 379 | 20250509 | 130700 | 1183252325 | 18040 | 18050 | 18050 | 18040 | 175 |
| 380 | 20250509 | 130600 | 1180094175 | 18060 | 18060 | 18060 | 18050 | 285 |
| 381 | 20250509 | 130500 | 1174948945 | 18050 | 18050 | 18050 | 18050 | 0 |
| 382 | 20250509 | 130400 | 1174948945 | 18050 | 18050 | 18050 | 18050 | 0 |
| 383 | 20250509 | 130300 | 1174948945 | 18050 | 18050 | 18050 | 18050 | 2 |
| 384 | 20250509 | 130200 | 1174912845 | 18070 | 18070 | 18070 | 18070 | 0 |
| 385 | 20250509 | 130100 | 1174912845 | 18070 | 18070 | 18070 | 18070 | 0 |
| 386 | 20250509 | 130000 | 1174912845 | 18070 | 18070 | 18070 | 18070 | 0 |
| 387 | 20250509 | 125900 | 1174912845 | 18070 | 18070 | 18070 | 18070 | 0 |
| 388 | 20250509 | 125800 | 1174912845 | 18070 | 18070 | 18070 | 18070 | 0 |
| 389 | 20250509 | 125700 | 1174912845 | 18070 | 18070 | 18070 | 18070 | 10 |
| 390 | 20250509 | 125600 | 1174732145 | 18070 | 18070 | 18070 | 18070 | 15 |
| 391 | 20250509 | 125500 | 1174461095 | 18040 | 18040 | 18040 | 18040 | 1 |
| 392 | 20250509 | 125400 | 1174443055 | 18060 | 18060 | 18060 | 18060 | 35 |
| 393 | 20250509 | 125300 | 1173810955 | 18060 | 18070 | 18070 | 18060 | 2 |
| 394 | 20250509 | 125200 | 1173774825 | 18070 | 18070 | 18070 | 18070 | 30 |
| 395 | 20250509 | 125100 | 1173232725 | 18070 | 18070 | 18070 | 18070 | 10 |
| 396 | 20250509 | 125000 | 1173052025 | 18070 | 18070 | 18070 | 18070 | 49 |
| 397 | 20250509 | 124900 | 1172166595 | 18070 | 18070 | 18070 | 18070 | 25 |
| 398 | 20250509 | 124800 | 1171714845 | 18070 | 18070 | 18070 | 18070 | 0 |
| 399 | 20250509 | 124700 | 1171714845 | 18070 | 18070 | 18070 | 18070 | 0 |
| 400 | 20250509 | 124600 | 1171714845 | 18070 | 18070 | 18070 | 18070 | 10 |
| 401 | 20250509 | 124500 | 1171534145 | 18080 | 18050 | 18080 | 18050 | 937 |
| 402 | 20250509 | 124400 | 1154603835 | 18040 | 18000 | 18040 | 18000 | 564 |
| 403 | 20250509 | 124300 | 1144440845 | 18000 | 18000 | 18000 | 18000 | 20 |
| 404 | 20250509 | 124200 | 1144080845 | 18000 | 18010 | 18010 | 18000 | 8 |
| 405 | 20250509 | 124100 | 1143936775 | 18010 | 18010 | 18010 | 18010 | 0 |
| 406 | 20250509 | 124000 | 1143936775 | 18010 | 18010 | 18010 | 18010 | 91 |
| 407 | 20250509 | 123900 | 1142297865 | 18010 | 18010 | 18010 | 18010 | 1 |
| 408 | 20250509 | 123800 | 1142279855 | 18010 | 18010 | 18010 | 18010 | 1 |
| 409 | 20250509 | 123700 | 1142261845 | 18010 | 18010 | 18010 | 18010 | 1 |
| 410 | 20250509 | 123600 | 1142243835 | 18010 | 18010 | 18010 | 18010 | 5 |
| 411 | 20250509 | 123500 | 1142153785 | 18010 | 18010 | 18010 | 18010 | 102 |
| 412 | 20250509 | 123400 | 1140316765 | 18010 | 18010 | 18010 | 18010 | 109 |
| 413 | 20250509 | 123300 | 1138353675 | 18010 | 18010 | 18010 | 18010 | 10 |
| 414 | 20250509 | 123200 | 1138173575 | 18020 | 18020 | 18020 | 18020 | 3 |
| 415 | 20250509 | 123100 | 1138119515 | 18020 | 18020 | 18020 | 18020 | 27 |
| 416 | 20250509 | 123000 | 1137632975 | 18020 | 18020 | 18020 | 18020 | 0 |
| 417 | 20250509 | 122900 | 1137632975 | 18020 | 18020 | 18020 | 18020 | 0 |
| 418 | 20250509 | 122800 | 1137632975 | 18020 | 18020 | 18020 | 18020 | 0 |
| 419 | 20250509 | 122700 | 1137632975 | 18020 | 18020 | 18020 | 18020 | 0 |
| 420 | 20250509 | 122600 | 1137632975 | 18020 | 18020 | 18020 | 18020 | 36 |
| 421 | 20250509 | 122500 | 1136984255 | 18020 | 18020 | 18020 | 18020 | 0 |
| 422 | 20250509 | 122400 | 1136984255 | 18020 | 18020 | 18020 | 18020 | 0 |
| 423 | 20250509 | 122300 | 1136984255 | 18020 | 18020 | 18020 | 18020 | 0 |
| 424 | 20250509 | 122200 | 1136984255 | 18020 | 18020 | 18020 | 18020 | 0 |
| 425 | 20250509 | 122100 | 1136984255 | 18020 | 18020 | 18020 | 18020 | 4 |
| 426 | 20250509 | 122000 | 1136912175 | 17980 | 17980 | 17980 | 17980 | 0 |
| 427 | 20250509 | 121900 | 1136912175 | 17980 | 18020 | 18020 | 17980 | 8 |
| 428 | 20250509 | 121800 | 1136768135 | 18020 | 17990 | 18020 | 17990 | 121 |
| 429 | 20250509 | 121700 | 1134589845 | 17980 | 17980 | 17980 | 17980 | 0 |
| 430 | 20250509 | 121600 | 1134589845 | 17980 | 17980 | 18000 | 17980 | 429 |
| 431 | 20250509 | 121500 | 1126872145 | 17980 | 17980 | 17980 | 17980 | 1 |
| 432 | 20250509 | 121400 | 1126854165 | 17960 | 17960 | 17960 | 17960 | 0 |
| 433 | 20250509 | 121300 | 1126854165 | 17960 | 17990 | 17990 | 17960 | 156 |
| 434 | 20250509 | 121200 | 1124050745 | 17990 | 17990 | 17990 | 17990 | 0 |
| 435 | 20250509 | 121100 | 1124050745 | 17990 | 18000 | 18000 | 17990 | 138 |
| 436 | 20250509 | 121000 | 1121567825 | 17990 | 17990 | 17990 | 17990 | 2 |
| 437 | 20250509 | 120900 | 1121531845 | 18010 | 18010 | 18010 | 18010 | 3 |
| 438 | 20250509 | 120800 | 1121477815 | 18000 | 18000 | 18000 | 18000 | 0 |
| 439 | 20250509 | 120700 | 1121477815 | 18000 | 18000 | 18000 | 18000 | 17 |
| 440 | 20250509 | 120600 | 1121171815 | 18000 | 18000 | 18000 | 18000 | 0 |
| 441 | 20250509 | 120500 | 1121171815 | 18000 | 18000 | 18010 | 18000 | 114 |
| 442 | 20250509 | 120400 | 1119119735 | 18000 | 18000 | 18000 | 18000 | 0 |
| 443 | 20250509 | 120300 | 1119119735 | 18000 | 18010 | 18010 | 18000 | 800 |
| 444 | 20250509 | 120200 | 1104715775 | 18020 | 18020 | 18020 | 18020 | 0 |
| 445 | 20250509 | 120100 | 1104715775 | 18020 | 18020 | 18020 | 18020 | 1 |
| 446 | 20250509 | 120000 | 1104697755 | 18020 | 18020 | 18020 | 18020 | 75 |
| 447 | 20250509 | 115900 | 1103346255 | 18020 | 18020 | 18020 | 18020 | 3 |
| 448 | 20250509 | 115800 | 1103292195 | 18020 | 18020 | 18020 | 18020 | 50 |
| 449 | 20250509 | 115700 | 1102391195 | 18020 | 18020 | 18020 | 18020 | 116 |
| 450 | 20250509 | 115600 | 1100300875 | 18020 | 18020 | 18020 | 18020 | 0 |
| 451 | 20250509 | 115500 | 1100300875 | 18020 | 18040 | 18040 | 18020 | 74 |
| 452 | 20250509 | 115400 | 1098966795 | 18040 | 18040 | 18040 | 18040 | 103 |
| 453 | 20250509 | 115300 | 1097108675 | 18050 | 18050 | 18050 | 18050 | 4 |
| 454 | 20250509 | 115200 | 1097036475 | 18050 | 18040 | 18050 | 18040 | 270 |
| 455 | 20250509 | 115100 | 1092163685 | 18040 | 18050 | 18050 | 18040 | 200 |
| 456 | 20250509 | 115000 | 1088553725 | 18050 | 18050 | 18050 | 18050 | 6 |
| 457 | 20250509 | 114900 | 1088445425 | 18060 | 18060 | 18060 | 18060 | 1 |
| 458 | 20250509 | 114800 | 1088427365 | 18060 | 18060 | 18060 | 18060 | 30 |
| 459 | 20250509 | 114700 | 1087885565 | 18060 | 18060 | 18060 | 18060 | 252 |
| 460 | 20250509 | 114600 | 1083334445 | 18060 | 18060 | 18060 | 18060 | 55 |
| 461 | 20250509 | 114500 | 1082341145 | 18050 | 18050 | 18050 | 18050 | 6 |
| 462 | 20250509 | 114400 | 1082232845 | 18070 | 18070 | 18070 | 18070 | 1 |
| 463 | 20250509 | 114300 | 1082214775 | 18070 | 18070 | 18070 | 18070 | 0 |
| 464 | 20250509 | 114200 | 1082214775 | 18070 | 18050 | 18070 | 18050 | 793 |
| 465 | 20250509 | 114100 | 1067892165 | 18040 | 18040 | 18040 | 18040 | 120 |
| 466 | 20250509 | 114000 | 1065727365 | 18040 | 18040 | 18040 | 18040 | 0 |
| 467 | 20250509 | 113900 | 1065727365 | 18040 | 18050 | 18050 | 18040 | 91 |
| 468 | 20250509 | 113800 | 1064085675 | 18050 | 18060 | 18060 | 18050 | 45 |
| 469 | 20250509 | 113700 | 1063273395 | 18060 | 18060 | 18060 | 18060 | 6 |
| 470 | 20250509 | 113600 | 1063165035 | 18060 | 18060 | 18060 | 18060 | 2 |
| 471 | 20250509 | 113500 | 1063128915 | 18070 | 18070 | 18070 | 18070 | 0 |
| 472 | 20250509 | 113400 | 1063128915 | 18070 | 18070 | 18070 | 18070 | 0 |
| 473 | 20250509 | 113300 | 1063128915 | 18070 | 18070 | 18070 | 18070 | 0 |
| 474 | 20250509 | 113200 | 1063128915 | 18070 | 18070 | 18070 | 18070 | 23 |
| 475 | 20250509 | 113100 | 1062713305 | 18070 | 18070 | 18070 | 18070 | 0 |
| 476 | 20250509 | 113000 | 1062713305 | 18070 | 18070 | 18070 | 18070 | 0 |
| 477 | 20250509 | 112900 | 1062713305 | 18070 | 18070 | 18070 | 18070 | 0 |
| 478 | 20250509 | 112800 | 1062713305 | 18070 | 18070 | 18070 | 18070 | 50 |
| 479 | 20250509 | 112700 | 1061809805 | 18080 | 18080 | 18080 | 18080 | 0 |
| 480 | 20250509 | 112600 | 1061809805 | 18080 | 18080 | 18080 | 18070 | 76 |
| 481 | 20250509 | 112500 | 1060436225 | 18090 | 18070 | 18090 | 18070 | 449 |
| 482 | 20250509 | 112400 | 1052321955 | 18050 | 18050 | 18050 | 18050 | 0 |
| 483 | 20250509 | 112300 | 1052321955 | 18050 | 18050 | 18050 | 18050 | 5 |
| 484 | 20250509 | 112200 | 1052231705 | 18070 | 18070 | 18070 | 18070 | 0 |
| 485 | 20250509 | 112100 | 1052231705 | 18070 | 18050 | 18070 | 18050 | 414 |
| 486 | 20250509 | 112000 | 1044756305 | 18060 | 18060 | 18060 | 18060 | 1 |
| 487 | 20250509 | 111900 | 1044738245 | 18060 | 18000 | 18060 | 18000 | 109 |
| 488 | 20250509 | 111800 | 1042774145 | 18040 | 18010 | 18040 | 18000 | 402 |
| 489 | 20250509 | 111700 | 1035536875 | 18010 | 18030 | 18030 | 18010 | 20 |
| 490 | 20250509 | 111600 | 1035176435 | 18020 | 18020 | 18020 | 18020 | 50 |
| 491 | 20250509 | 111500 | 1034275435 | 18020 | 18040 | 18040 | 18020 | 88 |
| 492 | 20250509 | 111400 | 1032689175 | 18030 | 18030 | 18030 | 18030 | 13 |
| 493 | 20250509 | 111300 | 1032454785 | 18030 | 18030 | 18030 | 18030 | 40 |
| 494 | 20250509 | 111200 | 1031733585 | 18030 | 18030 | 18030 | 18030 | 15 |
| 495 | 20250509 | 111100 | 1031463135 | 18030 | 18030 | 18030 | 18030 | 51 |
| 496 | 20250509 | 111000 | 1030543605 | 18020 | 18020 | 18020 | 18020 | 14 |
| 497 | 20250509 | 110900 | 1030291325 | 18020 | 18030 | 18030 | 18020 | 34 |
| 498 | 20250509 | 110800 | 1029678515 | 18030 | 18060 | 18060 | 18030 | 15 |
| 499 | 20250509 | 110700 | 1029408015 | 18050 | 18050 | 18050 | 18050 | 1 |
| 500 | 20250509 | 110600 | 1029389965 | 18060 | 18060 | 18060 | 18060 | 0 |
| 501 | 20250509 | 110500 | 1029389965 | 18060 | 18060 | 18060 | 18060 | 102 |
| 502 | 20250509 | 110400 | 1027547845 | 18070 | 18070 | 18070 | 18070 | 0 |
| 503 | 20250509 | 110300 | 1027547845 | 18070 | 18070 | 18070 | 18070 | 56 |
| 504 | 20250509 | 110200 | 1026535925 | 18070 | 18080 | 18080 | 18070 | 22 |
| 505 | 20250509 | 110100 | 1026138285 | 18070 | 18070 | 18070 | 18020 | 9 |
| 506 | 20250509 | 110000 | 1025975855 | 18080 | 18080 | 18080 | 18080 | 4 |
| 507 | 20250509 | 105900 | 1025903535 | 18020 | 18030 | 18030 | 18020 | 100 |
| 508 | 20250509 | 105800 | 1024100835 | 18080 | 18080 | 18080 | 18080 | 11 |
| 509 | 20250509 | 105700 | 1023901955 | 18070 | 18070 | 18070 | 18070 | 0 |
| 510 | 20250509 | 105600 | 1023901955 | 18070 | 18070 | 18070 | 18070 | 18 |
| 511 | 20250509 | 105500 | 1023576695 | 18030 | 18040 | 18050 | 18030 | 25 |
| 512 | 20250509 | 105400 | 1023125785 | 18070 | 18070 | 18080 | 18070 | 1074 |
| 513 | 20250509 | 105300 | 1003708275 | 18040 | 18040 | 18040 | 18040 | 3 |
| 514 | 20250509 | 105200 | 1003654155 | 18030 | 18090 | 18110 | 18030 | 694 |
| 515 | 20250509 | 105100 | 991092625 | 18080 | 18070 | 18080 | 18070 | 512 |
| 516 | 20250509 | 105000 | 981837245 | 18020 | 18020 | 18020 | 18020 | 0 |
| 517 | 20250509 | 104900 | 981837245 | 18020 | 18070 | 18070 | 18020 | 41 |
| 518 | 20250509 | 104800 | 981098375 | 18010 | 18010 | 18010 | 18010 | 30 |
| 519 | 20250509 | 104700 | 980558075 | 18010 | 18060 | 18060 | 18010 | 43 |
| 520 | 20250509 | 104600 | 979781745 | 18060 | 18020 | 18060 | 18020 | 11 |
| 521 | 20250509 | 104500 | 979583245 | 18020 | 18020 | 18020 | 18020 | 9 |
| 522 | 20250509 | 104400 | 979421065 | 18000 | 18000 | 18000 | 18000 | 0 |
| 523 | 20250509 | 104300 | 979421065 | 18000 | 18050 | 18050 | 18000 | 72 |
| 524 | 20250509 | 104200 | 978122065 | 18070 | 18060 | 18070 | 18060 | 50 |
| 525 | 20250509 | 104100 | 977218575 | 18060 | 18050 | 18060 | 18050 | 39 |
| 526 | 20250509 | 104000 | 976514595 | 18070 | 18050 | 18070 | 18050 | 21 |
| 527 | 20250509 | 103900 | 976135225 | 18070 | 18070 | 18070 | 18070 | 354 |
| 528 | 20250509 | 103800 | 969738445 | 18070 | 18010 | 18070 | 18010 | 2780 |
| 529 | 20250509 | 103700 | 919551145 | 18000 | 18010 | 18010 | 18000 | 10 |
| 530 | 20250509 | 103600 | 919371085 | 18010 | 18010 | 18010 | 18010 | 18 |
| 531 | 20250509 | 103500 | 919046905 | 18000 | 18000 | 18000 | 18000 | 0 |
| 532 | 20250509 | 103400 | 919046905 | 18000 | 18000 | 18010 | 18000 | 206 |
| 533 | 20250509 | 103300 | 915337615 | 18000 | 18000 | 18000 | 18000 | 123 |
| 534 | 20250509 | 103200 | 913123615 | 17960 | 18000 | 18000 | 17960 | 60 |
| 535 | 20250509 | 103100 | 912043955 | 18000 | 18000 | 18000 | 18000 | 331 |
| 536 | 20250509 | 103000 | 906085955 | 18000 | 18000 | 18000 | 18000 | 31 |
| 537 | 20250509 | 102900 | 905527955 | 18000 | 18010 | 18020 | 18000 | 15 |
| 538 | 20250509 | 102800 | 905257825 | 18010 | 18000 | 18010 | 18000 | 30 |
| 539 | 20250509 | 102700 | 904717785 | 17990 | 17980 | 17990 | 17980 | 47 |
| 540 | 20250509 | 102600 | 903872405 | 17930 | 17930 | 17930 | 17930 | 0 |
| 541 | 20250509 | 102500 | 903872405 | 17930 | 17980 | 17980 | 17930 | 409 |
| 542 | 20250509 | 102400 | 896518825 | 17980 | 17980 | 17980 | 17980 | 2 |
| 543 | 20250509 | 102300 | 896482865 | 17980 | 17960 | 17980 | 17960 | 8 |
| 544 | 20250509 | 102200 | 896339065 | 17980 | 17950 | 17980 | 17910 | 633 |
| 545 | 20250509 | 102100 | 884966195 | 17960 | 17960 | 17960 | 17950 | 5 |
| 546 | 20250509 | 102000 | 884876415 | 17960 | 17950 | 17960 | 17950 | 33 |
| 547 | 20250509 | 101900 | 884283995 | 17910 | 17950 | 17950 | 17900 | 106 |
| 548 | 20250509 | 101800 | 882385535 | 17900 | 17890 | 17900 | 17890 | 271 |
| 549 | 20250509 | 101700 | 877535525 | 17890 | 17960 | 17960 | 17880 | 821 |
| 550 | 20250509 | 101600 | 862840725 | 17930 | 17950 | 17960 | 17930 | 332 |
| 551 | 20250509 | 101500 | 856882645 | 17950 | 17950 | 17950 | 17940 | 8 |
| 552 | 20250509 | 101400 | 856739095 | 17950 | 17940 | 17950 | 17930 | 185 |
| 553 | 20250509 | 101300 | 853421965 | 17960 | 17960 | 17980 | 17940 | 10 |
| 554 | 20250509 | 101200 | 853242385 | 17930 | 17960 | 17960 | 17930 | 253 |
| 555 | 20250509 | 101100 | 848704595 | 17970 | 17970 | 17970 | 17970 | 106 |
| 556 | 20250509 | 101000 | 846799775 | 17970 | 17920 | 17970 | 17920 | 201 |
| 557 | 20250509 | 100900 | 843189305 | 17920 | 17970 | 17980 | 17920 | 46 |
| 558 | 20250509 | 100800 | 842362805 | 17970 | 17910 | 17990 | 17910 | 204 |
| 559 | 20250509 | 100700 | 838706005 | 17930 | 17940 | 17990 | 17910 | 1455 |
| 560 | 20250509 | 100600 | 812632045 | 17940 | 17930 | 17940 | 17930 | 334 |
| 561 | 20250509 | 100500 | 806643415 | 17930 | 17930 | 17930 | 17930 | 6 |
| 562 | 20250509 | 100400 | 806535835 | 17930 | 17920 | 17930 | 17920 | 328 |
| 563 | 20250509 | 100300 | 800655005 | 17930 | 17930 | 17930 | 17920 | 1316 |
| 564 | 20250509 | 100200 | 777059145 | 17930 | 17930 | 17930 | 17920 | 1522 |
| 565 | 20250509 | 100100 | 749769775 | 17930 | 17970 | 18000 | 17920 | 1767 |
| 566 | 20250509 | 100000 | 718084705 | 18000 | 17970 | 18000 | 17970 | 5 |
| 567 | 20250509 | 095900 | 717994735 | 18000 | 17980 | 18000 | 17980 | 176 |
| 568 | 20250509 | 095800 | 714827635 | 17970 | 17930 | 17970 | 17930 | 2321 |
| 569 | 20250509 | 095700 | 673194975 | 17920 | 17920 | 17930 | 17900 | 308 |
| 570 | 20250509 | 095600 | 667681475 | 17940 | 17910 | 17940 | 17900 | 413 |
| 571 | 20250509 | 095500 | 660281805 | 17910 | 17940 | 17940 | 17910 | 675 |
| 572 | 20250509 | 095400 | 648174855 | 17950 | 17950 | 17950 | 17950 | 2 |
| 573 | 20250509 | 095300 | 648138955 | 17950 | 17950 | 17950 | 17950 | 0 |
| 574 | 20250509 | 095200 | 648138955 | 17950 | 17950 | 17950 | 17950 | 35 |
| 575 | 20250509 | 095100 | 647510705 | 17970 | 17970 | 17970 | 17970 | 1 |
| 576 | 20250509 | 095000 | 647492735 | 17940 | 17940 | 17940 | 17940 | 5 |
| 577 | 20250509 | 094900 | 647403035 | 17940 | 17940 | 17940 | 17940 | 20 |
| 578 | 20250509 | 094800 | 647044235 | 17950 | 17940 | 17950 | 17940 | 6 |
| 579 | 20250509 | 094700 | 646936585 | 17930 | 17980 | 17980 | 17930 | 155 |
| 580 | 20250509 | 094600 | 644153335 | 17980 | 17980 | 17980 | 17980 | 1 |
| 581 | 20250509 | 094500 | 644135355 | 17940 | 17990 | 17990 | 17940 | 164 |
| 582 | 20250509 | 094400 | 641192635 | 17990 | 17840 | 17990 | 17840 | 108 |
| 583 | 20250509 | 094300 | 639257555 | 17840 | 17810 | 17870 | 17800 | 400 |
| 584 | 20250509 | 094200 | 632121535 | 17810 | 17810 | 17810 | 17810 | 0 |
| 585 | 20250509 | 094100 | 632121535 | 17810 | 17800 | 17850 | 17800 | 338 |
| 586 | 20250509 | 094000 | 626103025 | 17780 | 17800 | 17850 | 17780 | 1130 |
| 587 | 20250509 | 093900 | 605996165 | 17850 | 17850 | 17850 | 17800 | 652 |
| 588 | 20250509 | 093800 | 594387165 | 17800 | 17840 | 17870 | 17780 | 849 |
| 589 | 20250509 | 093700 | 579270485 | 17870 | 17880 | 17880 | 17830 | 1059 |
| 590 | 20250509 | 093600 | 560345735 | 17880 | 17900 | 17900 | 17880 | 85 |
| 591 | 20250509 | 093500 | 558824395 | 17910 | 17920 | 17920 | 17900 | 631 |
| 592 | 20250509 | 093400 | 547523805 | 17920 | 17920 | 17920 | 17910 | 166 |
| 593 | 20250509 | 093300 | 544549225 | 17920 | 17930 | 17930 | 17910 | 1016 |
| 594 | 20250509 | 093200 | 526345185 | 17940 | 17940 | 17940 | 17930 | 553 |
| 595 | 20250509 | 093100 | 516424915 | 17930 | 17950 | 17970 | 17930 | 2530 |
| 596 | 20250509 | 093000 | 471034315 | 18000 | 18000 | 18010 | 17950 | 326 |
| 597 | 20250509 | 092900 | 465179905 | 18000 | 18000 | 18000 | 17960 | 2115 |
| 598 | 20250509 | 092800 | 427119835 | 18010 | 18010 | 18010 | 18010 | 55 |
| 599 | 20250509 | 092700 | 426129285 | 18010 | 18020 | 18020 | 18000 | 2786 |
| 600 | 20250509 | 092600 | 375931265 | 18020 | 18030 | 18030 | 18010 | 936 |
| 601 | 20250509 | 092500 | 359067715 | 18030 | 18030 | 18030 | 18030 | 4 |
| 602 | 20250509 | 092400 | 358995595 | 18030 | 18020 | 18030 | 18020 | 22 |
| 603 | 20250509 | 092300 | 358598945 | 18020 | 18020 | 18020 | 18010 | 40 |
| 604 | 20250509 | 092200 | 357878445 | 18020 | 18030 | 18080 | 18010 | 854 |
| 605 | 20250509 | 092100 | 342487435 | 18080 | 18040 | 18080 | 18030 | 120 |
| 606 | 20250509 | 092000 | 340322365 | 18040 | 18040 | 18040 | 18030 | 142 |
| 607 | 20250509 | 091900 | 337760715 | 18030 | 18050 | 18080 | 18030 | 179 |
| 608 | 20250509 | 091800 | 334525885 | 18020 | 18020 | 18030 | 18020 | 20 |
| 609 | 20250509 | 091700 | 334165465 | 18020 | 18040 | 18040 | 18020 | 57 |
| 610 | 20250509 | 091600 | 333137425 | 18040 | 18070 | 18070 | 18020 | 806 |
| 611 | 20250509 | 091500 | 318594595 | 18080 | 18100 | 18100 | 18080 | 34 |
| 612 | 20250509 | 091400 | 317979795 | 18100 | 18040 | 18100 | 18030 | 2917 |
| 613 | 20250509 | 091300 | 265326420 | 18040 | 18080 | 18080 | 18000 | 1844 |
| 614 | 20250509 | 091200 | 232048960 | 18070 | 18080 | 18100 | 18070 | 485 |
| 615 | 20250509 | 091100 | 223279130 | 18070 | 18080 | 18080 | 18060 | 441 |
| 616 | 20250509 | 091000 | 215312840 | 18080 | 18100 | 18100 | 18080 | 1028 |
| 617 | 20250509 | 090900 | 196720370 | 18100 | 18120 | 18150 | 18090 | 1193 |
| 618 | 20250509 | 090800 | 175117280 | 18130 | 18140 | 18160 | 18130 | 1035 |
| 619 | 20250509 | 090700 | 156351390 | 18160 | 18160 | 18160 | 18140 | 440 |
| 620 | 20250509 | 090600 | 148366080 | 18160 | 18150 | 18160 | 18150 | 432 |
| 621 | 20250509 | 090500 | 140522340 | 18140 | 18160 | 18160 | 18140 | 582 |
| 622 | 20250509 | 090400 | 129961140 | 18160 | 18140 | 18160 | 18140 | 492 |
| 623 | 20250509 | 090300 | 121030560 | 18160 | 18160 | 18210 | 18150 | 1628 |
| 624 | 20250509 | 090200 | 91466090 | 18150 | 18210 | 18210 | 18130 | 264 |
| 625 | 20250509 | 090100 | 86675550 | 18210 | 18300 | 18300 | 18130 | 2730 |
| 626 | 20250509 | 090000 | 37025010 | 18300 | 18310 | 18310 | 18250 | 2024 |