31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250508 | 194700 | 947485080 | 6970 | 6970 | 6970 | 6970 | 604 |
| 3 | 20250508 | 194600 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 4 | 20250508 | 194500 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 5 | 20250508 | 194400 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 6 | 20250508 | 194300 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 7 | 20250508 | 194200 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 8 | 20250508 | 194100 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 9 | 20250508 | 194000 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 10 | 20250508 | 193900 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 11 | 20250508 | 193800 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 12 | 20250508 | 193700 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 13 | 20250508 | 193600 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 14 | 20250508 | 193500 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 15 | 20250508 | 193400 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 16 | 20250508 | 193300 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 17 | 20250508 | 193200 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 18 | 20250508 | 193100 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 19 | 20250508 | 193000 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 20 | 20250508 | 192900 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 21 | 20250508 | 192800 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 22 | 20250508 | 192700 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 23 | 20250508 | 192600 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 24 | 20250508 | 192500 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 25 | 20250508 | 192400 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 26 | 20250508 | 192300 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 27 | 20250508 | 192200 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 28 | 20250508 | 192100 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 29 | 20250508 | 192000 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 30 | 20250508 | 191900 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 31 | 20250508 | 191800 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 32 | 20250508 | 191700 | 947485080 | 6970 | 6970 | 6970 | 6970 | 604 |
| 33 | 20250508 | 191600 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 34 | 20250508 | 191500 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 35 | 20250508 | 191400 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 36 | 20250508 | 191300 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 37 | 20250508 | 191200 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 38 | 20250508 | 191100 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 39 | 20250508 | 191000 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 40 | 20250508 | 190900 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 41 | 20250508 | 190800 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 42 | 20250508 | 190700 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 43 | 20250508 | 190600 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 44 | 20250508 | 190500 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 45 | 20250508 | 190400 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 46 | 20250508 | 190300 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 47 | 20250508 | 190200 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 48 | 20250508 | 190100 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 49 | 20250508 | 190000 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 50 | 20250508 | 185900 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 51 | 20250508 | 185800 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 52 | 20250508 | 185700 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 53 | 20250508 | 185600 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 54 | 20250508 | 185500 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 55 | 20250508 | 185400 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 56 | 20250508 | 185300 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 57 | 20250508 | 185200 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 58 | 20250508 | 185100 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 59 | 20250508 | 185000 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 60 | 20250508 | 184900 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 61 | 20250508 | 184800 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 62 | 20250508 | 184700 | 947485080 | 6970 | 6970 | 6970 | 6970 | 604 |
| 63 | 20250508 | 184600 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 64 | 20250508 | 184500 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 65 | 20250508 | 184400 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 66 | 20250508 | 184300 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 67 | 20250508 | 184200 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 68 | 20250508 | 184100 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 69 | 20250508 | 184000 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 70 | 20250508 | 183900 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 71 | 20250508 | 183800 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 72 | 20250508 | 183700 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 73 | 20250508 | 183600 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 74 | 20250508 | 183500 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 75 | 20250508 | 183400 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 76 | 20250508 | 183300 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 77 | 20250508 | 183200 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 78 | 20250508 | 183100 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 79 | 20250508 | 183000 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 80 | 20250508 | 182900 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 81 | 20250508 | 182800 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 82 | 20250508 | 182700 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 83 | 20250508 | 182600 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 84 | 20250508 | 182500 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 85 | 20250508 | 182400 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 86 | 20250508 | 182300 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 87 | 20250508 | 182200 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 88 | 20250508 | 182100 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 89 | 20250508 | 182000 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 90 | 20250508 | 181900 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 91 | 20250508 | 181800 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 92 | 20250508 | 181700 | 947485080 | 6970 | 6970 | 6970 | 6970 | 604 |
| 93 | 20250508 | 181600 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 94 | 20250508 | 181500 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 95 | 20250508 | 181400 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 96 | 20250508 | 181300 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 97 | 20250508 | 181200 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 98 | 20250508 | 181100 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 99 | 20250508 | 181000 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 100 | 20250508 | 180900 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 101 | 20250508 | 180800 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 102 | 20250508 | 180700 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 103 | 20250508 | 180600 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 104 | 20250508 | 180500 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 105 | 20250508 | 180400 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 106 | 20250508 | 180300 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 107 | 20250508 | 180200 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 108 | 20250508 | 180100 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 109 | 20250508 | 180000 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 110 | 20250508 | 175900 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 111 | 20250508 | 175800 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 112 | 20250508 | 175700 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 113 | 20250508 | 175600 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 114 | 20250508 | 175500 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 115 | 20250508 | 175400 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 116 | 20250508 | 175300 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 117 | 20250508 | 175200 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 118 | 20250508 | 175100 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 119 | 20250508 | 175000 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 120 | 20250508 | 174900 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 121 | 20250508 | 174800 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 122 | 20250508 | 174700 | 947485080 | 6970 | 6970 | 6970 | 6970 | 604 |
| 123 | 20250508 | 174600 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 124 | 20250508 | 174500 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 125 | 20250508 | 174400 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 126 | 20250508 | 174300 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 127 | 20250508 | 174200 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 128 | 20250508 | 174100 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 129 | 20250508 | 174000 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 130 | 20250508 | 173900 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 131 | 20250508 | 173800 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 132 | 20250508 | 173700 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 133 | 20250508 | 173600 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 134 | 20250508 | 173500 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 135 | 20250508 | 173400 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 136 | 20250508 | 173300 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 137 | 20250508 | 173200 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 138 | 20250508 | 173100 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 139 | 20250508 | 173000 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 140 | 20250508 | 172900 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 141 | 20250508 | 172800 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 142 | 20250508 | 172700 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 143 | 20250508 | 172600 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 144 | 20250508 | 172500 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 145 | 20250508 | 172400 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 146 | 20250508 | 172300 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 147 | 20250508 | 172200 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 148 | 20250508 | 172100 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 149 | 20250508 | 172000 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 150 | 20250508 | 171900 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 151 | 20250508 | 171800 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 152 | 20250508 | 171700 | 947485080 | 6970 | 6970 | 6970 | 6970 | 604 |
| 153 | 20250508 | 171600 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 154 | 20250508 | 171500 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 155 | 20250508 | 171400 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 156 | 20250508 | 171300 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 157 | 20250508 | 171200 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 158 | 20250508 | 171100 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 159 | 20250508 | 171000 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 160 | 20250508 | 170900 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 161 | 20250508 | 170800 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 162 | 20250508 | 170700 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 163 | 20250508 | 170600 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 164 | 20250508 | 170500 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 165 | 20250508 | 170400 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 166 | 20250508 | 170300 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 167 | 20250508 | 170200 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 168 | 20250508 | 170100 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 169 | 20250508 | 170000 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 170 | 20250508 | 165900 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 171 | 20250508 | 165800 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 172 | 20250508 | 165700 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 173 | 20250508 | 165600 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 174 | 20250508 | 165500 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 175 | 20250508 | 165400 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 176 | 20250508 | 165300 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 177 | 20250508 | 165200 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 178 | 20250508 | 165100 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 179 | 20250508 | 165000 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 180 | 20250508 | 164900 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 181 | 20250508 | 164800 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 182 | 20250508 | 164700 | 947485080 | 6970 | 6970 | 6970 | 6970 | 604 |
| 183 | 20250508 | 164600 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 184 | 20250508 | 164500 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 185 | 20250508 | 164400 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 186 | 20250508 | 164300 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 187 | 20250508 | 164200 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 188 | 20250508 | 164100 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 189 | 20250508 | 164000 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 190 | 20250508 | 163900 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 191 | 20250508 | 163800 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 192 | 20250508 | 163700 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 193 | 20250508 | 163600 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 194 | 20250508 | 163500 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 195 | 20250508 | 163400 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 196 | 20250508 | 163300 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 197 | 20250508 | 163200 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 198 | 20250508 | 163100 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 199 | 20250508 | 163000 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 200 | 20250508 | 162900 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 201 | 20250508 | 162800 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 202 | 20250508 | 162700 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 203 | 20250508 | 162600 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 204 | 20250508 | 162500 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 205 | 20250508 | 162400 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 206 | 20250508 | 162300 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 207 | 20250508 | 162200 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 208 | 20250508 | 162100 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 209 | 20250508 | 162000 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 210 | 20250508 | 161900 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 211 | 20250508 | 161800 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 212 | 20250508 | 161700 | 947485080 | 6970 | 6970 | 6970 | 6970 | 604 |
| 213 | 20250508 | 161600 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 214 | 20250508 | 161500 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 215 | 20250508 | 161400 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 216 | 20250508 | 161300 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 217 | 20250508 | 161200 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 218 | 20250508 | 161100 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 219 | 20250508 | 161000 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 220 | 20250508 | 160900 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 221 | 20250508 | 160800 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 222 | 20250508 | 160700 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 223 | 20250508 | 160600 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 224 | 20250508 | 160500 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 225 | 20250508 | 160400 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 226 | 20250508 | 160300 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 227 | 20250508 | 160200 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 228 | 20250508 | 160100 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 229 | 20250508 | 160000 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 230 | 20250508 | 155900 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 231 | 20250508 | 155800 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 232 | 20250508 | 155700 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 233 | 20250508 | 155600 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 234 | 20250508 | 155500 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 235 | 20250508 | 155400 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 236 | 20250508 | 155300 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 237 | 20250508 | 155200 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 238 | 20250508 | 155100 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 239 | 20250508 | 155000 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 240 | 20250508 | 154900 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 241 | 20250508 | 154800 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 242 | 20250508 | 154700 | 947485080 | 6970 | 6970 | 6970 | 6970 | 604 |
| 243 | 20250508 | 154600 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 244 | 20250508 | 154500 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 245 | 20250508 | 154400 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 246 | 20250508 | 154300 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 247 | 20250508 | 154200 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 248 | 20250508 | 154100 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 249 | 20250508 | 154000 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 250 | 20250508 | 153900 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 251 | 20250508 | 153800 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 252 | 20250508 | 153700 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 253 | 20250508 | 153600 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 254 | 20250508 | 153500 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 255 | 20250508 | 153400 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 256 | 20250508 | 153300 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 257 | 20250508 | 153200 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 258 | 20250508 | 153100 | 947485080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 259 | 20250508 | 153000 | 947485080 | 6970 | 6970 | 6970 | 6970 | 604 |
| 260 | 20250508 | 152900 | 943275200 | 6970 | 6970 | 6970 | 6970 | 0 |
| 261 | 20250508 | 152800 | 943275200 | 6970 | 6970 | 6970 | 6970 | 0 |
| 262 | 20250508 | 152700 | 943275200 | 6970 | 6970 | 6970 | 6970 | 0 |
| 263 | 20250508 | 152600 | 943275200 | 6970 | 6970 | 6970 | 6970 | 0 |
| 264 | 20250508 | 152500 | 943275200 | 6970 | 6970 | 6970 | 6970 | 0 |
| 265 | 20250508 | 152400 | 943275200 | 6970 | 6970 | 6970 | 6970 | 0 |
| 266 | 20250508 | 152300 | 943275200 | 6970 | 6970 | 6970 | 6970 | 0 |
| 267 | 20250508 | 152200 | 943275200 | 6970 | 6970 | 6970 | 6970 | 0 |
| 268 | 20250508 | 152100 | 943275200 | 6970 | 6970 | 6970 | 6970 | 0 |
| 269 | 20250508 | 152000 | 943275200 | 6970 | 6970 | 6970 | 6970 | 0 |
| 270 | 20250508 | 151900 | 943275200 | 6970 | 6960 | 6970 | 6960 | 35 |
| 271 | 20250508 | 151800 | 943031290 | 6950 | 6950 | 6950 | 6950 | 1 |
| 272 | 20250508 | 151700 | 943024340 | 6960 | 6960 | 6960 | 6960 | 122 |
| 273 | 20250508 | 151600 | 942175220 | 6950 | 6950 | 6960 | 6950 | 300 |
| 274 | 20250508 | 151500 | 940090200 | 6950 | 6960 | 6960 | 6950 | 1171 |
| 275 | 20250508 | 151400 | 931951730 | 6960 | 6960 | 6960 | 6960 | 100 |
| 276 | 20250508 | 151300 | 931255730 | 6960 | 6970 | 6970 | 6960 | 320 |
| 277 | 20250508 | 151200 | 929026520 | 6970 | 6960 | 6970 | 6960 | 213 |
| 278 | 20250508 | 151100 | 927543040 | 6960 | 6970 | 6970 | 6960 | 360 |
| 279 | 20250508 | 151000 | 925036440 | 6970 | 6970 | 6970 | 6970 | 201 |
| 280 | 20250508 | 150900 | 923635470 | 6970 | 6970 | 6970 | 6960 | 391 |
| 281 | 20250508 | 150800 | 920910210 | 6960 | 6980 | 6980 | 6960 | 260 |
| 282 | 20250508 | 150700 | 919097290 | 6980 | 6980 | 6980 | 6980 | 201 |
| 283 | 20250508 | 150600 | 917694310 | 6950 | 6970 | 6970 | 6950 | 330 |
| 284 | 20250508 | 150500 | 915394770 | 6970 | 6970 | 6970 | 6950 | 230 |
| 285 | 20250508 | 150400 | 913792230 | 6970 | 6970 | 6980 | 6960 | 444 |
| 286 | 20250508 | 150300 | 910697990 | 6950 | 6970 | 6970 | 6950 | 329 |
| 287 | 20250508 | 150200 | 908405440 | 6970 | 6970 | 6970 | 6950 | 228 |
| 288 | 20250508 | 150100 | 906816840 | 6970 | 6980 | 6980 | 6970 | 300 |
| 289 | 20250508 | 150000 | 904724840 | 6950 | 6970 | 6980 | 6950 | 229 |
| 290 | 20250508 | 145900 | 903128290 | 6970 | 6970 | 6970 | 6950 | 437 |
| 291 | 20250508 | 145800 | 900086020 | 6970 | 6970 | 6970 | 6970 | 300 |
| 292 | 20250508 | 145700 | 897995020 | 6960 | 6970 | 6970 | 6960 | 229 |
| 293 | 20250508 | 145600 | 896399180 | 6970 | 6970 | 6970 | 6960 | 343 |
| 294 | 20250508 | 145500 | 894008900 | 6960 | 6960 | 6970 | 6960 | 478 |
| 295 | 20250508 | 145400 | 890680020 | 6970 | 6960 | 6970 | 6950 | 494 |
| 296 | 20250508 | 145300 | 887241070 | 6970 | 6960 | 6970 | 6950 | 487 |
| 297 | 20250508 | 145200 | 883850840 | 6960 | 6960 | 6960 | 6960 | 231 |
| 298 | 20250508 | 145100 | 882243080 | 6960 | 6960 | 6960 | 6950 | 329 |
| 299 | 20250508 | 145000 | 879953520 | 6960 | 6960 | 6960 | 6950 | 454 |
| 300 | 20250508 | 144900 | 876795220 | 6960 | 6960 | 6960 | 6960 | 201 |
| 301 | 20250508 | 144800 | 875396260 | 6950 | 6960 | 6960 | 6950 | 455 |
| 302 | 20250508 | 144700 | 872231010 | 6960 | 6950 | 6960 | 6950 | 353 |
| 303 | 20250508 | 144600 | 869775660 | 6960 | 6960 | 6960 | 6950 | 366 |
| 304 | 20250508 | 144500 | 867228960 | 6960 | 6960 | 6960 | 6950 | 454 |
| 305 | 20250508 | 144400 | 864070660 | 6960 | 6960 | 6960 | 6960 | 200 |
| 306 | 20250508 | 144300 | 862678660 | 6950 | 6960 | 6960 | 6950 | 464 |
| 307 | 20250508 | 144200 | 859450860 | 6960 | 6960 | 6960 | 6950 | 334 |
| 308 | 20250508 | 144100 | 857126510 | 6960 | 6960 | 6960 | 6950 | 439 |
| 309 | 20250508 | 144000 | 854072460 | 6950 | 6960 | 6960 | 6950 | 454 |
| 310 | 20250508 | 143900 | 850914160 | 6960 | 6960 | 6960 | 6950 | 229 |
| 311 | 20250508 | 143800 | 849320610 | 6960 | 6960 | 6960 | 6950 | 425 |
| 312 | 20250508 | 143700 | 846363860 | 6950 | 6960 | 6960 | 6950 | 229 |
| 313 | 20250508 | 143600 | 844770310 | 6960 | 6970 | 6970 | 6960 | 429 |
| 314 | 20250508 | 143500 | 841781500 | 6960 | 6960 | 6960 | 6960 | 203 |
| 315 | 20250508 | 143400 | 840368620 | 6950 | 6960 | 6960 | 6950 | 489 |
| 316 | 20250508 | 143300 | 836968070 | 6960 | 6940 | 6960 | 6930 | 345 |
| 317 | 20250508 | 143200 | 834570230 | 6960 | 6960 | 6960 | 6960 | 272 |
| 318 | 20250508 | 143100 | 832677110 | 6940 | 6960 | 6960 | 6930 | 363 |
| 319 | 20250508 | 143000 | 830154180 | 6950 | 6950 | 6960 | 6950 | 202 |
| 320 | 20250508 | 142900 | 828749280 | 6950 | 6960 | 6960 | 6950 | 293 |
| 321 | 20250508 | 142800 | 826711200 | 6950 | 6950 | 6960 | 6940 | 256 |
| 322 | 20250508 | 142700 | 824930530 | 6950 | 6950 | 6960 | 6940 | 438 |
| 323 | 20250508 | 142600 | 821886710 | 6950 | 6930 | 6950 | 6930 | 375 |
| 324 | 20250508 | 142500 | 819284460 | 6940 | 6940 | 6950 | 6930 | 799 |
| 325 | 20250508 | 142400 | 813740180 | 6950 | 6950 | 6950 | 6940 | 352 |
| 326 | 20250508 | 142300 | 811295030 | 6960 | 6950 | 6960 | 6950 | 305 |
| 327 | 20250508 | 142200 | 809173360 | 6950 | 6960 | 6960 | 6950 | 442 |
| 328 | 20250508 | 142100 | 806099450 | 6960 | 6950 | 6960 | 6950 | 201 |
| 329 | 20250508 | 142000 | 804701510 | 6950 | 6960 | 6960 | 6950 | 346 |
| 330 | 20250508 | 141900 | 802294780 | 6960 | 6960 | 6960 | 6950 | 231 |
| 331 | 20250508 | 141800 | 800687300 | 6970 | 6970 | 6970 | 6970 | 346 |
| 332 | 20250508 | 141700 | 798275680 | 6960 | 6970 | 6970 | 6960 | 254 |
| 333 | 20250508 | 141600 | 796506840 | 6970 | 6960 | 6970 | 6960 | 203 |
| 334 | 20250508 | 141500 | 795092220 | 6970 | 6970 | 6970 | 6970 | 301 |
| 335 | 20250508 | 141400 | 792994250 | 6960 | 6960 | 6970 | 6960 | 248 |
| 336 | 20250508 | 141300 | 791266220 | 6960 | 6960 | 6970 | 6940 | 342 |
| 337 | 20250508 | 141200 | 788885460 | 6970 | 6960 | 6970 | 6940 | 1411 |
| 338 | 20250508 | 141100 | 779078725 | 6960 | 6970 | 6970 | 6960 | 274 |
| 339 | 20250508 | 141000 | 777169225 | 6960 | 6970 | 6970 | 6950 | 283 |
| 340 | 20250508 | 140900 | 775198835 | 6970 | 6970 | 6970 | 6970 | 299 |
| 341 | 20250508 | 140800 | 773114805 | 6960 | 6970 | 6970 | 6960 | 302 |
| 342 | 20250508 | 140700 | 771011885 | 6970 | 6960 | 6970 | 6950 | 329 |
| 343 | 20250508 | 140600 | 768721315 | 6960 | 6980 | 6980 | 6960 | 201 |
| 344 | 20250508 | 140500 | 767319355 | 6970 | 6970 | 6980 | 6950 | 400 |
| 345 | 20250508 | 140400 | 764530445 | 6970 | 6970 | 6970 | 6950 | 256 |
| 346 | 20250508 | 140300 | 762746685 | 6970 | 6960 | 6970 | 6960 | 286 |
| 347 | 20250508 | 140200 | 760754925 | 6950 | 6950 | 6960 | 6950 | 301 |
| 348 | 20250508 | 140100 | 758660985 | 6950 | 6970 | 6970 | 6950 | 81 |
| 349 | 20250508 | 140000 | 758098005 | 6970 | 6970 | 6980 | 6970 | 525 |
| 350 | 20250508 | 135900 | 754438745 | 6960 | 6970 | 6970 | 6950 | 382 |
| 351 | 20250508 | 135800 | 751779145 | 6970 | 6970 | 6970 | 6960 | 555 |
| 352 | 20250508 | 135700 | 747912375 | 6980 | 6980 | 6980 | 6980 | 303 |
| 353 | 20250508 | 135600 | 745797435 | 6970 | 6960 | 6970 | 6950 | 426 |
| 354 | 20250508 | 135500 | 742830045 | 6960 | 6950 | 6990 | 6950 | 316 |
| 355 | 20250508 | 135400 | 740625505 | 6960 | 6960 | 6970 | 6960 | 547 |
| 356 | 20250508 | 135300 | 736815665 | 6960 | 6970 | 6970 | 6960 | 300 |
| 357 | 20250508 | 135200 | 734724945 | 6960 | 6970 | 6970 | 6960 | 397 |
| 358 | 20250508 | 135100 | 731959105 | 6960 | 6970 | 6970 | 6960 | 274 |
| 359 | 20250508 | 135000 | 730049345 | 6960 | 6970 | 6980 | 6960 | 499 |
| 360 | 20250508 | 134900 | 726570345 | 6980 | 6970 | 6980 | 6970 | 272 |
| 361 | 20250508 | 134800 | 724674035 | 6970 | 6970 | 6980 | 6970 | 292 |
| 362 | 20250508 | 134700 | 722636385 | 6970 | 6960 | 6970 | 6960 | 157 |
| 363 | 20250508 | 134600 | 721543355 | 6970 | 6960 | 6970 | 6960 | 637 |
| 364 | 20250508 | 134500 | 717105175 | 6960 | 6960 | 6960 | 6950 | 497 |
| 365 | 20250508 | 134400 | 713647305 | 6970 | 6960 | 6970 | 6960 | 273 |
| 366 | 20250508 | 134300 | 711745745 | 6970 | 6960 | 6970 | 6960 | 809 |
| 367 | 20250508 | 134200 | 706112385 | 6960 | 6950 | 6960 | 6950 | 427 |
| 368 | 20250508 | 134100 | 703141715 | 6960 | 6960 | 6960 | 6960 | 323 |
| 369 | 20250508 | 134000 | 700893635 | 6960 | 6950 | 6960 | 6950 | 385 |
| 370 | 20250508 | 133900 | 698214155 | 6950 | 6950 | 6960 | 6950 | 547 |
| 371 | 20250508 | 133800 | 694409075 | 6950 | 6940 | 6970 | 6940 | 656 |
| 372 | 20250508 | 133700 | 689844365 | 6940 | 6940 | 6960 | 6940 | 563 |
| 373 | 20250508 | 133600 | 685929785 | 6940 | 6960 | 6960 | 6940 | 507 |
| 374 | 20250508 | 133500 | 682403545 | 6950 | 6950 | 6950 | 6950 | 80 |
| 375 | 20250508 | 133400 | 681847545 | 6960 | 6960 | 6960 | 6950 | 569 |
| 376 | 20250508 | 133300 | 677887345 | 6950 | 6960 | 6960 | 6950 | 809 |
| 377 | 20250508 | 133200 | 672258965 | 6940 | 6940 | 6950 | 6940 | 640 |
| 378 | 20250508 | 133100 | 667813025 | 6920 | 6930 | 6940 | 6920 | 988 |
| 379 | 20250508 | 133000 | 660959125 | 6930 | 6920 | 6930 | 6920 | 422 |
| 380 | 20250508 | 132900 | 658036165 | 6920 | 6920 | 6920 | 6920 | 660 |
| 381 | 20250508 | 132800 | 653468965 | 6920 | 6910 | 6920 | 6910 | 399 |
| 382 | 20250508 | 132700 | 650709135 | 6920 | 6920 | 6920 | 6920 | 1 |
| 383 | 20250508 | 132600 | 650702215 | 6910 | 6910 | 6910 | 6910 | 125 |
| 384 | 20250508 | 132500 | 649838465 | 6920 | 6910 | 6920 | 6910 | 559 |
| 385 | 20250508 | 132400 | 645975635 | 6900 | 6910 | 6910 | 6900 | 353 |
| 386 | 20250508 | 132300 | 643537655 | 6910 | 6910 | 6910 | 6910 | 60 |
| 387 | 20250508 | 132200 | 643123055 | 6900 | 6910 | 6910 | 6900 | 215 |
| 388 | 20250508 | 132100 | 641638655 | 6910 | 6910 | 6910 | 6900 | 187 |
| 389 | 20250508 | 132000 | 640347735 | 6910 | 6920 | 6920 | 6910 | 624 |
| 390 | 20250508 | 131900 | 636035885 | 6920 | 6910 | 6920 | 6910 | 128 |
| 391 | 20250508 | 131800 | 635151375 | 6920 | 6920 | 6920 | 6920 | 44 |
| 392 | 20250508 | 131700 | 634846895 | 6920 | 6920 | 6920 | 6910 | 140 |
| 393 | 20250508 | 131600 | 633879345 | 6920 | 6920 | 6920 | 6920 | 22 |
| 394 | 20250508 | 131500 | 633727105 | 6910 | 6910 | 6910 | 6910 | 125 |
| 395 | 20250508 | 131400 | 632863355 | 6910 | 6915 | 6915 | 6910 | 162 |
| 396 | 20250508 | 131300 | 631743835 | 6920 | 6920 | 6920 | 6920 | 5 |
| 397 | 20250508 | 131200 | 631709235 | 6910 | 6910 | 6910 | 6910 | 125 |
| 398 | 20250508 | 131100 | 630845485 | 6910 | 6910 | 6910 | 6910 | 0 |
| 399 | 20250508 | 131000 | 630845485 | 6910 | 6910 | 6910 | 6910 | 125 |
| 400 | 20250508 | 130900 | 629981735 | 6920 | 6920 | 6920 | 6920 | 57 |
| 401 | 20250508 | 130800 | 629587295 | 6910 | 6920 | 6920 | 6910 | 130 |
| 402 | 20250508 | 130700 | 628688945 | 6920 | 6920 | 6920 | 6920 | 0 |
| 403 | 20250508 | 130600 | 628688945 | 6920 | 6920 | 6920 | 6920 | 36 |
| 404 | 20250508 | 130500 | 628439825 | 6920 | 6920 | 6920 | 6910 | 141 |
| 405 | 20250508 | 130400 | 627465355 | 6920 | 6920 | 6920 | 6920 | 11 |
| 406 | 20250508 | 130300 | 627389235 | 6910 | 6920 | 6920 | 6910 | 185 |
| 407 | 20250508 | 130200 | 626110285 | 6920 | 6920 | 6920 | 6920 | 2 |
| 408 | 20250508 | 130100 | 626096445 | 6920 | 6920 | 6920 | 6920 | 32 |
| 409 | 20250508 | 130000 | 625875005 | 6920 | 6920 | 6920 | 6920 | 212 |
| 410 | 20250508 | 125900 | 624407965 | 6930 | 6930 | 6930 | 6930 | 0 |
| 411 | 20250508 | 125800 | 624407965 | 6930 | 6920 | 6930 | 6920 | 128 |
| 412 | 20250508 | 125700 | 623522175 | 6920 | 6920 | 6920 | 6920 | 0 |
| 413 | 20250508 | 125600 | 623522175 | 6920 | 6920 | 6920 | 6920 | 275 |
| 414 | 20250508 | 125500 | 621619175 | 6920 | 6920 | 6920 | 6920 | 60 |
| 415 | 20250508 | 125400 | 621203975 | 6920 | 6920 | 6920 | 6920 | 125 |
| 416 | 20250508 | 125300 | 620338975 | 6920 | 6920 | 6920 | 6920 | 415 |
| 417 | 20250508 | 125200 | 617467175 | 6920 | 6920 | 6920 | 6920 | 4 |
| 418 | 20250508 | 125100 | 617439495 | 6920 | 6920 | 6920 | 6920 | 187 |
| 419 | 20250508 | 125000 | 616145455 | 6930 | 6930 | 6930 | 6930 | 1 |
| 420 | 20250508 | 124900 | 616138525 | 6930 | 6930 | 6930 | 6920 | 131 |
| 421 | 20250508 | 124800 | 615231945 | 6930 | 6930 | 6930 | 6930 | 23 |
| 422 | 20250508 | 124700 | 615072555 | 6920 | 6920 | 6920 | 6920 | 125 |
| 423 | 20250508 | 124600 | 614207555 | 6920 | 6920 | 6920 | 6920 | 195 |
| 424 | 20250508 | 124500 | 612858155 | 6930 | 6930 | 6930 | 6930 | 21 |
| 425 | 20250508 | 124400 | 612712625 | 6930 | 6930 | 6930 | 6920 | 426 |
| 426 | 20250508 | 124300 | 609763695 | 6920 | 6920 | 6920 | 6920 | 80 |
| 427 | 20250508 | 124200 | 609210095 | 6920 | 6920 | 6920 | 6920 | 79 |
| 428 | 20250508 | 124100 | 608663415 | 6920 | 6920 | 6925 | 6920 | 8 |
| 429 | 20250508 | 124000 | 608608050 | 6920 | 6920 | 6920 | 6920 | 135 |
| 430 | 20250508 | 123900 | 607673850 | 6920 | 6920 | 6920 | 6920 | 137 |
| 431 | 20250508 | 123800 | 606725810 | 6920 | 6920 | 6920 | 6920 | 94 |
| 432 | 20250508 | 123700 | 606075330 | 6920 | 6920 | 6920 | 6920 | 146 |
| 433 | 20250508 | 123600 | 605065010 | 6920 | 6920 | 6920 | 6920 | 130 |
| 434 | 20250508 | 123500 | 604165410 | 6920 | 6920 | 6920 | 6920 | 34 |
| 435 | 20250508 | 123400 | 603930130 | 6920 | 6920 | 6920 | 6920 | 29 |
| 436 | 20250508 | 123300 | 603729450 | 6920 | 6930 | 6930 | 6920 | 101 |
| 437 | 20250508 | 123200 | 603030480 | 6930 | 6920 | 6930 | 6910 | 154 |
| 438 | 20250508 | 123100 | 601964530 | 6930 | 6920 | 6930 | 6920 | 541 |
| 439 | 20250508 | 123000 | 598220190 | 6930 | 6920 | 6930 | 6920 | 140 |
| 440 | 20250508 | 122900 | 597251240 | 6920 | 6920 | 6920 | 6920 | 0 |
| 441 | 20250508 | 122800 | 597251240 | 6920 | 6920 | 6920 | 6920 | 125 |
| 442 | 20250508 | 122700 | 596386240 | 6920 | 6920 | 6920 | 6920 | 0 |
| 443 | 20250508 | 122600 | 596386240 | 6920 | 6920 | 6920 | 6920 | 536 |
| 444 | 20250508 | 122500 | 592677120 | 6910 | 6910 | 6910 | 6910 | 125 |
| 445 | 20250508 | 122400 | 591813370 | 6920 | 6920 | 6920 | 6920 | 100 |
| 446 | 20250508 | 122300 | 591121370 | 6920 | 6920 | 6920 | 6920 | 1 |
| 447 | 20250508 | 122200 | 591114450 | 6920 | 6920 | 6920 | 6920 | 35 |
| 448 | 20250508 | 122100 | 590872250 | 6920 | 6910 | 6920 | 6910 | 225 |
| 449 | 20250508 | 122000 | 589316500 | 6920 | 6920 | 6920 | 6920 | 25 |
| 450 | 20250508 | 121900 | 589143500 | 6920 | 6910 | 6920 | 6910 | 135 |
| 451 | 20250508 | 121800 | 588210550 | 6920 | 6920 | 6920 | 6920 | 13 |
| 452 | 20250508 | 121700 | 588120590 | 6910 | 6920 | 6920 | 6910 | 135 |
| 453 | 20250508 | 121600 | 587187640 | 6920 | 6920 | 6920 | 6920 | 4 |
| 454 | 20250508 | 121500 | 587159960 | 6920 | 6920 | 6920 | 6920 | 65 |
| 455 | 20250508 | 121400 | 586710160 | 6920 | 6920 | 6920 | 6910 | 280 |
| 456 | 20250508 | 121300 | 584773810 | 6920 | 6920 | 6920 | 6920 | 0 |
| 457 | 20250508 | 121200 | 584773810 | 6920 | 6910 | 6920 | 6910 | 120 |
| 458 | 20250508 | 121100 | 583943610 | 6920 | 6920 | 6920 | 6920 | 1 |
| 459 | 20250508 | 121000 | 583936690 | 6920 | 6920 | 6920 | 6910 | 159 |
| 460 | 20250508 | 120900 | 582837660 | 6920 | 6920 | 6920 | 6920 | 105 |
| 461 | 20250508 | 120800 | 582111060 | 6920 | 6920 | 6920 | 6920 | 207 |
| 462 | 20250508 | 120700 | 580678620 | 6920 | 6920 | 6920 | 6920 | 0 |
| 463 | 20250508 | 120600 | 580678620 | 6920 | 6920 | 6920 | 6920 | 0 |
| 464 | 20250508 | 120500 | 580678620 | 6920 | 6920 | 6920 | 6920 | 0 |
| 465 | 20250508 | 120400 | 580678620 | 6920 | 6910 | 6920 | 6910 | 236 |
| 466 | 20250508 | 120300 | 579047360 | 6910 | 6920 | 6920 | 6910 | 176 |
| 467 | 20250508 | 120200 | 577830690 | 6910 | 6910 | 6910 | 6910 | 125 |
| 468 | 20250508 | 120100 | 576966940 | 6910 | 6910 | 6910 | 6910 | 0 |
| 469 | 20250508 | 120000 | 576966940 | 6910 | 6910 | 6910 | 6910 | 126 |
| 470 | 20250508 | 115900 | 576096280 | 6910 | 6910 | 6910 | 6910 | 0 |
| 471 | 20250508 | 115800 | 576096280 | 6910 | 6920 | 6920 | 6910 | 176 |
| 472 | 20250508 | 115700 | 574879610 | 6920 | 6920 | 6920 | 6920 | 2 |
| 473 | 20250508 | 115600 | 574865770 | 6910 | 6910 | 6910 | 6910 | 126 |
| 474 | 20250508 | 115500 | 573995110 | 6910 | 6920 | 6920 | 6910 | 497 |
| 475 | 20250508 | 115400 | 570559630 | 6920 | 6920 | 6920 | 6920 | 0 |
| 476 | 20250508 | 115300 | 570559630 | 6920 | 6910 | 6920 | 6910 | 127 |
| 477 | 20250508 | 115200 | 569682050 | 6920 | 6920 | 6920 | 6920 | 106 |
| 478 | 20250508 | 115100 | 568948530 | 6920 | 6920 | 6920 | 6920 | 51 |
| 479 | 20250508 | 115000 | 568595610 | 6920 | 6920 | 6920 | 6920 | 127 |
| 480 | 20250508 | 114900 | 567716770 | 6910 | 6915 | 6915 | 6910 | 126 |
| 481 | 20250508 | 114800 | 566846105 | 6910 | 6910 | 6910 | 6910 | 0 |
| 482 | 20250508 | 114700 | 566846105 | 6910 | 6910 | 6910 | 6910 | 1 |
| 483 | 20250508 | 114600 | 566839195 | 6920 | 6920 | 6940 | 6910 | 919 |
| 484 | 20250508 | 114500 | 560481485 | 6920 | 6920 | 6920 | 6920 | 0 |
| 485 | 20250508 | 114400 | 560481485 | 6920 | 6930 | 6930 | 6920 | 428 |
| 486 | 20250508 | 114300 | 557516695 | 6920 | 6910 | 6920 | 6910 | 386 |
| 487 | 20250508 | 114200 | 554845585 | 6920 | 6910 | 6920 | 6910 | 130 |
| 488 | 20250508 | 114100 | 553947235 | 6920 | 6920 | 6920 | 6920 | 70 |
| 489 | 20250508 | 114000 | 553462835 | 6920 | 6920 | 6920 | 6920 | 13 |
| 490 | 20250508 | 113900 | 553372875 | 6920 | 6920 | 6920 | 6910 | 213 |
| 491 | 20250508 | 113800 | 551900135 | 6910 | 6910 | 6910 | 6910 | 0 |
| 492 | 20250508 | 113700 | 551900135 | 6910 | 6910 | 6920 | 6910 | 144 |
| 493 | 20250508 | 113600 | 550904915 | 6920 | 6920 | 6920 | 6920 | 11 |
| 494 | 20250508 | 113500 | 550828795 | 6910 | 6920 | 6920 | 6910 | 197 |
| 495 | 20250508 | 113400 | 549466805 | 6920 | 6910 | 6920 | 6910 | 165 |
| 496 | 20250508 | 113300 | 548326255 | 6910 | 6920 | 6920 | 6910 | 51 |
| 497 | 20250508 | 113200 | 547973345 | 6920 | 6920 | 6920 | 6920 | 910 |
| 498 | 20250508 | 113100 | 541676145 | 6930 | 6930 | 6930 | 6930 | 59 |
| 499 | 20250508 | 113000 | 541267275 | 6920 | 6920 | 6930 | 6920 | 146 |
| 500 | 20250508 | 112900 | 540256755 | 6920 | 6920 | 6920 | 6920 | 0 |
| 501 | 20250508 | 112800 | 540256755 | 6920 | 6930 | 6930 | 6920 | 746 |
| 502 | 20250508 | 112700 | 535094235 | 6920 | 6920 | 6920 | 6920 | 126 |
| 503 | 20250508 | 112600 | 534222315 | 6930 | 6930 | 6930 | 6930 | 4 |
| 504 | 20250508 | 112500 | 534194595 | 6920 | 6920 | 6920 | 6920 | 125 |
| 505 | 20250508 | 112400 | 533329595 | 6920 | 6920 | 6920 | 6920 | 2 |
| 506 | 20250508 | 112300 | 533315755 | 6920 | 6920 | 6920 | 6920 | 132 |
| 507 | 20250508 | 112200 | 532402315 | 6930 | 6920 | 6930 | 6920 | 2145 |
| 508 | 20250508 | 112100 | 517558635 | 6920 | 6920 | 6920 | 6920 | 125 |
| 509 | 20250508 | 112000 | 516693635 | 6920 | 6925 | 6925 | 6920 | 126 |
| 510 | 20250508 | 111900 | 515821690 | 6920 | 6920 | 6920 | 6920 | 0 |
| 511 | 20250508 | 111800 | 515821690 | 6920 | 6920 | 6920 | 6920 | 225 |
| 512 | 20250508 | 111700 | 514264690 | 6920 | 6930 | 6930 | 6920 | 3 |
| 513 | 20250508 | 111600 | 514243920 | 6920 | 6920 | 6920 | 6920 | 125 |
| 514 | 20250508 | 111500 | 513378920 | 6920 | 6920 | 6920 | 6920 | 0 |
| 515 | 20250508 | 111400 | 513378920 | 6920 | 6920 | 6920 | 6920 | 146 |
| 516 | 20250508 | 111300 | 512368600 | 6920 | 6925 | 6925 | 6920 | 284 |
| 517 | 20250508 | 111200 | 510403295 | 6920 | 6920 | 6920 | 6920 | 148 |
| 518 | 20250508 | 111100 | 509379135 | 6920 | 6920 | 6920 | 6920 | 125 |
| 519 | 20250508 | 111000 | 508514135 | 6920 | 6920 | 6920 | 6920 | 2 |
| 520 | 20250508 | 110900 | 508500295 | 6920 | 6920 | 6920 | 6920 | 125 |
| 521 | 20250508 | 110800 | 507635295 | 6920 | 6920 | 6920 | 6920 | 0 |
| 522 | 20250508 | 110700 | 507635295 | 6920 | 6920 | 6920 | 6920 | 1 |
| 523 | 20250508 | 110600 | 507628375 | 6920 | 6920 | 6920 | 6920 | 125 |
| 524 | 20250508 | 110500 | 506763375 | 6920 | 6920 | 6920 | 6920 | 0 |
| 525 | 20250508 | 110400 | 506763375 | 6920 | 6930 | 6930 | 6920 | 127 |
| 526 | 20250508 | 110300 | 505884525 | 6930 | 6930 | 6930 | 6930 | 0 |
| 527 | 20250508 | 110200 | 505884525 | 6930 | 6920 | 6930 | 6920 | 256 |
| 528 | 20250508 | 110100 | 504112995 | 6920 | 6920 | 6920 | 6920 | 0 |
| 529 | 20250508 | 110000 | 504112995 | 6920 | 6920 | 6920 | 6920 | 125 |
| 530 | 20250508 | 105900 | 503247995 | 6920 | 6920 | 6920 | 6920 | 1246 |
| 531 | 20250508 | 105800 | 494625675 | 6920 | 6920 | 6920 | 6920 | 0 |
| 532 | 20250508 | 105700 | 494625675 | 6920 | 6920 | 6920 | 6920 | 125 |
| 533 | 20250508 | 105600 | 493760675 | 6930 | 6930 | 6930 | 6930 | 10 |
| 534 | 20250508 | 105500 | 493691375 | 6920 | 6920 | 6920 | 6920 | 561 |
| 535 | 20250508 | 105400 | 489809255 | 6920 | 6920 | 6920 | 6920 | 0 |
| 536 | 20250508 | 105300 | 489809255 | 6920 | 6920 | 6920 | 6920 | 125 |
| 537 | 20250508 | 105200 | 488944255 | 6930 | 6930 | 6930 | 6930 | 310 |
| 538 | 20250508 | 105100 | 486795955 | 6920 | 6920 | 6920 | 6920 | 125 |
| 539 | 20250508 | 105000 | 485930955 | 6920 | 6920 | 6920 | 6920 | 0 |
| 540 | 20250508 | 104900 | 485930955 | 6920 | 6930 | 6930 | 6920 | 52 |
| 541 | 20250508 | 104800 | 485570735 | 6940 | 6920 | 6940 | 6920 | 279 |
| 542 | 20250508 | 104700 | 483638445 | 6930 | 6930 | 6930 | 6930 | 12 |
| 543 | 20250508 | 104600 | 483555285 | 6930 | 6930 | 6930 | 6920 | 177 |
| 544 | 20250508 | 104500 | 482329935 | 6930 | 6930 | 6930 | 6930 | 0 |
| 545 | 20250508 | 104400 | 482329935 | 6930 | 6930 | 6930 | 6930 | 15 |
| 546 | 20250508 | 104300 | 482225985 | 6930 | 6930 | 6930 | 6930 | 186 |
| 547 | 20250508 | 104200 | 480937005 | 6930 | 6930 | 6930 | 6930 | 2 |
| 548 | 20250508 | 104100 | 480923145 | 6930 | 6940 | 6940 | 6930 | 175 |
| 549 | 20250508 | 104000 | 479709895 | 6930 | 6930 | 6930 | 6930 | 77 |
| 550 | 20250508 | 103900 | 479176285 | 6930 | 6930 | 6930 | 6930 | 49 |
| 551 | 20250508 | 103800 | 478836715 | 6930 | 6930 | 6930 | 6930 | 246 |
| 552 | 20250508 | 103700 | 477131935 | 6940 | 6930 | 6940 | 6930 | 5 |
| 553 | 20250508 | 103600 | 477097275 | 6930 | 6930 | 6930 | 6930 | 649 |
| 554 | 20250508 | 103500 | 472599705 | 6950 | 6940 | 6950 | 6940 | 158 |
| 555 | 20250508 | 103400 | 471502825 | 6940 | 6930 | 6950 | 6930 | 196 |
| 556 | 20250508 | 103300 | 470144485 | 6950 | 6920 | 6950 | 6920 | 746 |
| 557 | 20250508 | 103200 | 464974355 | 6930 | 6930 | 6930 | 6920 | 749 |
| 558 | 20250508 | 103100 | 459785045 | 6930 | 6930 | 6930 | 6930 | 1419 |
| 559 | 20250508 | 103000 | 449951375 | 6930 | 6930 | 6930 | 6930 | 229 |
| 560 | 20250508 | 102900 | 448364405 | 6940 | 6940 | 6940 | 6940 | 1 |
| 561 | 20250508 | 102800 | 448357465 | 6950 | 6950 | 6950 | 6940 | 52 |
| 562 | 20250508 | 102700 | 447996545 | 6950 | 6950 | 6950 | 6930 | 1620 |
| 563 | 20250508 | 102600 | 436754765 | 6930 | 6940 | 6950 | 6930 | 435 |
| 564 | 20250508 | 102500 | 433740045 | 6930 | 6940 | 6940 | 6930 | 1026 |
| 565 | 20250508 | 102400 | 426626675 | 6940 | 6940 | 6940 | 6930 | 185 |
| 566 | 20250508 | 102300 | 425344175 | 6940 | 6940 | 6940 | 6930 | 325 |
| 567 | 20250508 | 102200 | 423089925 | 6940 | 6930 | 6940 | 6930 | 127 |
| 568 | 20250508 | 102100 | 422209795 | 6930 | 6930 | 6930 | 6930 | 0 |
| 569 | 20250508 | 102000 | 422209795 | 6930 | 6940 | 6940 | 6930 | 165 |
| 570 | 20250508 | 101900 | 421065945 | 6930 | 6940 | 6940 | 6930 | 232 |
| 571 | 20250508 | 101800 | 419458135 | 6930 | 6940 | 6940 | 6930 | 234 |
| 572 | 20250508 | 101700 | 417835425 | 6940 | 6940 | 6940 | 6930 | 78 |
| 573 | 20250508 | 101600 | 417294125 | 6940 | 6950 | 6950 | 6940 | 222 |
| 574 | 20250508 | 101500 | 415753400 | 6950 | 6940 | 6950 | 6940 | 127 |
| 575 | 20250508 | 101400 | 414872000 | 6940 | 6940 | 6950 | 6940 | 750 |
| 576 | 20250508 | 101300 | 409666990 | 6960 | 6930 | 6960 | 6930 | 467 |
| 577 | 20250508 | 101200 | 406427240 | 6940 | 6940 | 6940 | 6940 | 501 |
| 578 | 20250508 | 101100 | 402950300 | 6940 | 6950 | 6950 | 6940 | 127 |
| 579 | 20250508 | 101000 | 402068900 | 6950 | 6940 | 6950 | 6940 | 66 |
| 580 | 20250508 | 100900 | 401610740 | 6940 | 6940 | 6950 | 6940 | 1062 |
| 581 | 20250508 | 100800 | 394240450 | 6940 | 6920 | 6940 | 6920 | 1217 |
| 582 | 20250508 | 100700 | 385808770 | 6930 | 6930 | 6930 | 6930 | 112 |
| 583 | 20250508 | 100600 | 385032610 | 6930 | 6940 | 6940 | 6930 | 518 |
| 584 | 20250508 | 100500 | 381438560 | 6940 | 6940 | 6940 | 6940 | 5 |
| 585 | 20250508 | 100400 | 381403860 | 6930 | 6940 | 6940 | 6930 | 417 |
| 586 | 20250508 | 100300 | 378511730 | 6940 | 6940 | 6940 | 6940 | 603 |
| 587 | 20250508 | 100200 | 374326910 | 6900 | 6930 | 6950 | 6870 | 4845 |
| 588 | 20250508 | 100100 | 340842230 | 6930 | 6930 | 6930 | 6890 | 7588 |
| 589 | 20250508 | 100000 | 288389150 | 6970 | 6990 | 6990 | 6900 | 11273 |
| 590 | 20250508 | 095900 | 209977790 | 6990 | 6980 | 6990 | 6980 | 902 |
| 591 | 20250508 | 095800 | 203674390 | 6980 | 6980 | 7000 | 6980 | 341 |
| 592 | 20250508 | 095700 | 201288170 | 6970 | 6980 | 6980 | 6970 | 238 |
| 593 | 20250508 | 095600 | 199629280 | 6970 | 6980 | 6980 | 6970 | 405 |
| 594 | 20250508 | 095500 | 196804380 | 6980 | 6980 | 6980 | 6980 | 2 |
| 595 | 20250508 | 095400 | 196790420 | 6970 | 6980 | 6980 | 6970 | 1773 |
| 596 | 20250508 | 095300 | 184416980 | 6980 | 6980 | 6980 | 6980 | 133 |
| 597 | 20250508 | 095200 | 183488640 | 6990 | 6990 | 6990 | 6990 | 484 |
| 598 | 20250508 | 095100 | 180105480 | 6980 | 6980 | 6980 | 6980 | 576 |
| 599 | 20250508 | 095000 | 176085000 | 6990 | 7000 | 7000 | 6990 | 21 |
| 600 | 20250508 | 094900 | 175938010 | 6990 | 6990 | 6990 | 6990 | 367 |
| 601 | 20250508 | 094800 | 173372680 | 6990 | 6990 | 6990 | 6990 | 860 |
| 602 | 20250508 | 094700 | 167361280 | 6990 | 6990 | 6990 | 6990 | 911 |
| 603 | 20250508 | 094600 | 160993390 | 6990 | 6990 | 6990 | 6990 | 0 |
| 604 | 20250508 | 094500 | 160993390 | 6990 | 6990 | 6990 | 6990 | 128 |
| 605 | 20250508 | 094400 | 160098670 | 7000 | 7000 | 7000 | 7000 | 20 |
| 606 | 20250508 | 094300 | 159958670 | 6990 | 6990 | 6990 | 6990 | 125 |
| 607 | 20250508 | 094200 | 159084920 | 7000 | 6990 | 7000 | 6990 | 85 |
| 608 | 20250508 | 094100 | 158490720 | 6990 | 7000 | 7000 | 6990 | 51 |
| 609 | 20250508 | 094000 | 158134180 | 6990 | 6990 | 6990 | 6990 | 125 |
| 610 | 20250508 | 093900 | 157260430 | 6990 | 6990 | 6990 | 6990 | 146 |
| 611 | 20250508 | 093800 | 156239890 | 6990 | 7000 | 7000 | 6980 | 1713 |
| 612 | 20250508 | 093700 | 144266530 | 7000 | 7000 | 7000 | 7000 | 129 |
| 613 | 20250508 | 093600 | 143363530 | 7010 | 7000 | 7010 | 7000 | 364 |
| 614 | 20250508 | 093500 | 140815400 | 7010 | 7010 | 7010 | 7000 | 133 |
| 615 | 20250508 | 093400 | 139884010 | 7010 | 6990 | 7020 | 6990 | 1772 |
| 616 | 20250508 | 093300 | 127480220 | 6990 | 6990 | 6990 | 6990 | 142 |
| 617 | 20250508 | 093200 | 126487640 | 6990 | 6990 | 6990 | 6990 | 97 |
| 618 | 20250508 | 093100 | 125809610 | 6990 | 6990 | 6990 | 6980 | 185 |
| 619 | 20250508 | 093000 | 124517710 | 6990 | 6990 | 6990 | 6980 | 165 |
| 620 | 20250508 | 092900 | 123365745 | 6990 | 6990 | 6990 | 6990 | 194 |
| 621 | 20250508 | 092800 | 122009685 | 6990 | 6990 | 6990 | 6990 | 3 |
| 622 | 20250508 | 092700 | 121988715 | 6980 | 6990 | 6990 | 6980 | 126 |
| 623 | 20250508 | 092600 | 121109225 | 6990 | 6980 | 6990 | 6980 | 1024 |
| 624 | 20250508 | 092500 | 113951665 | 6990 | 6990 | 7000 | 6990 | 1009 |
| 625 | 20250508 | 092400 | 106898700 | 6990 | 6990 | 6990 | 6990 | 25 |
| 626 | 20250508 | 092300 | 106723950 | 6980 | 6980 | 6980 | 6980 | 1 |
| 627 | 20250508 | 092200 | 106716970 | 6990 | 6990 | 6990 | 6990 | 93 |
| 628 | 20250508 | 092100 | 106066900 | 7000 | 6980 | 7000 | 6980 | 105 |
| 629 | 20250508 | 092000 | 105333900 | 7000 | 7000 | 7000 | 7000 | 0 |
| 630 | 20250508 | 091900 | 105333900 | 7000 | 6990 | 7000 | 6980 | 297 |
| 631 | 20250508 | 091800 | 103257870 | 7000 | 7000 | 7000 | 7000 | 20 |
| 632 | 20250508 | 091700 | 103117870 | 7000 | 7000 | 7000 | 6970 | 3257 |
| 633 | 20250508 | 091600 | 80389510 | 7000 | 7000 | 7000 | 7000 | 15 |
| 634 | 20250508 | 091500 | 80284510 | 7000 | 7000 | 7020 | 7000 | 205 |
| 635 | 20250508 | 091400 | 78849070 | 7000 | 7010 | 7010 | 7000 | 258 |
| 636 | 20250508 | 091300 | 77042090 | 7000 | 6990 | 7000 | 6990 | 538 |
| 637 | 20250508 | 091200 | 73278460 | 6990 | 7020 | 7030 | 6990 | 3370 |
| 638 | 20250508 | 091100 | 49682060 | 7030 | 7020 | 7030 | 7010 | 241 |
| 639 | 20250508 | 091000 | 47990580 | 7030 | 7030 | 7030 | 7030 | 63 |
| 640 | 20250508 | 090900 | 47547690 | 7030 | 7030 | 7030 | 7020 | 248 |
| 641 | 20250508 | 090800 | 45804630 | 7030 | 7020 | 7030 | 7020 | 191 |
| 642 | 20250508 | 090700 | 44463790 | 7030 | 7020 | 7030 | 7020 | 190 |
| 643 | 20250508 | 090600 | 43129810 | 7020 | 7020 | 7020 | 7020 | 1074 |
| 644 | 20250508 | 090500 | 35590330 | 7020 | 7030 | 7030 | 7020 | 897 |
| 645 | 20250508 | 090400 | 29290920 | 7030 | 7030 | 7040 | 7020 | 942 |
| 646 | 20250508 | 090300 | 22669060 | 7030 | 7030 | 7050 | 7020 | 316 |
| 647 | 20250508 | 090200 | 20445100 | 7050 | 7090 | 7090 | 7040 | 650 |
| 648 | 20250508 | 090100 | 15862600 | 7070 | 7070 | 7080 | 7070 | 541 |
| 649 | 20250508 | 090000 | 12037710 | 7080 | 7070 | 7120 | 7070 | 1700 |