30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250508 | 190100 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 6351 |
| 3 | 20250508 | 190000 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 4 | 20250508 | 185900 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 5 | 20250508 | 185800 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 6 | 20250508 | 185700 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 7 | 20250508 | 185600 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 8 | 20250508 | 185500 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 9 | 20250508 | 185400 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 10 | 20250508 | 185300 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 11 | 20250508 | 185200 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 12 | 20250508 | 185100 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 13 | 20250508 | 185000 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 14 | 20250508 | 184900 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 15 | 20250508 | 184800 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 16 | 20250508 | 184700 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 17 | 20250508 | 184600 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 18 | 20250508 | 184500 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 19 | 20250508 | 184400 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 20 | 20250508 | 184300 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 21 | 20250508 | 184200 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 22 | 20250508 | 184100 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 23 | 20250508 | 184000 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 24 | 20250508 | 183900 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 25 | 20250508 | 183800 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 26 | 20250508 | 183700 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 27 | 20250508 | 183600 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 28 | 20250508 | 183500 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 29 | 20250508 | 183400 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 30 | 20250508 | 183300 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 31 | 20250508 | 183200 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 32 | 20250508 | 183100 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 6351 |
| 33 | 20250508 | 183000 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 34 | 20250508 | 182900 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 35 | 20250508 | 182800 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 36 | 20250508 | 182700 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 37 | 20250508 | 182600 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 38 | 20250508 | 182500 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 39 | 20250508 | 182400 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 40 | 20250508 | 182300 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 41 | 20250508 | 182200 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 42 | 20250508 | 182100 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 43 | 20250508 | 182000 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 44 | 20250508 | 181900 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 45 | 20250508 | 181800 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 46 | 20250508 | 181700 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 47 | 20250508 | 181600 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 48 | 20250508 | 181500 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 49 | 20250508 | 181400 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 50 | 20250508 | 181300 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 51 | 20250508 | 181200 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 52 | 20250508 | 181100 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 53 | 20250508 | 181000 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 54 | 20250508 | 180900 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 55 | 20250508 | 180800 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 56 | 20250508 | 180700 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 57 | 20250508 | 180600 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 58 | 20250508 | 180500 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 59 | 20250508 | 180400 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 60 | 20250508 | 180300 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 61 | 20250508 | 180200 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 62 | 20250508 | 180100 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 6351 |
| 63 | 20250508 | 180000 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 64 | 20250508 | 175900 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 65 | 20250508 | 175800 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 66 | 20250508 | 175700 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 67 | 20250508 | 175600 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 68 | 20250508 | 175500 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 69 | 20250508 | 175400 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 70 | 20250508 | 175300 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 71 | 20250508 | 175200 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 72 | 20250508 | 175100 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 73 | 20250508 | 175000 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 74 | 20250508 | 174900 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 75 | 20250508 | 174800 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 76 | 20250508 | 174700 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 77 | 20250508 | 174600 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 78 | 20250508 | 174500 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 79 | 20250508 | 174400 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 80 | 20250508 | 174300 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 81 | 20250508 | 174200 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 82 | 20250508 | 174100 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 83 | 20250508 | 174000 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 84 | 20250508 | 173900 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 85 | 20250508 | 173800 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 86 | 20250508 | 173700 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 87 | 20250508 | 173600 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 88 | 20250508 | 173500 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 89 | 20250508 | 173400 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 90 | 20250508 | 173300 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 91 | 20250508 | 173200 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 92 | 20250508 | 173100 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 6351 |
| 93 | 20250508 | 173000 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 94 | 20250508 | 172900 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 95 | 20250508 | 172800 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 96 | 20250508 | 172700 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 97 | 20250508 | 172600 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 98 | 20250508 | 172500 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 99 | 20250508 | 172400 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 100 | 20250508 | 172300 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 101 | 20250508 | 172200 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 102 | 20250508 | 172100 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 103 | 20250508 | 172000 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 104 | 20250508 | 171900 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 105 | 20250508 | 171800 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 106 | 20250508 | 171700 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 107 | 20250508 | 171600 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 108 | 20250508 | 171500 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 109 | 20250508 | 171400 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 110 | 20250508 | 171300 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 111 | 20250508 | 171200 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 112 | 20250508 | 171100 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 113 | 20250508 | 171000 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 114 | 20250508 | 170900 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 115 | 20250508 | 170800 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 116 | 20250508 | 170700 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 117 | 20250508 | 170600 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 118 | 20250508 | 170500 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 119 | 20250508 | 170400 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 120 | 20250508 | 170300 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 121 | 20250508 | 170200 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 122 | 20250508 | 170100 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 6351 |
| 123 | 20250508 | 170000 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 124 | 20250508 | 165900 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 125 | 20250508 | 165800 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 126 | 20250508 | 165700 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 127 | 20250508 | 165600 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 128 | 20250508 | 165500 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 129 | 20250508 | 165400 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 130 | 20250508 | 165300 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 131 | 20250508 | 165200 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 132 | 20250508 | 165100 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 133 | 20250508 | 165000 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 134 | 20250508 | 164900 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 135 | 20250508 | 164800 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 136 | 20250508 | 164700 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 137 | 20250508 | 164600 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 138 | 20250508 | 164500 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 139 | 20250508 | 164400 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 140 | 20250508 | 164300 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 141 | 20250508 | 164200 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 142 | 20250508 | 164100 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 143 | 20250508 | 164000 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 144 | 20250508 | 163900 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 145 | 20250508 | 163800 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 146 | 20250508 | 163700 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 147 | 20250508 | 163600 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 148 | 20250508 | 163500 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 149 | 20250508 | 163400 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 150 | 20250508 | 163300 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 151 | 20250508 | 163200 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 152 | 20250508 | 163100 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 6351 |
| 153 | 20250508 | 163000 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 154 | 20250508 | 162900 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 155 | 20250508 | 162800 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 156 | 20250508 | 162700 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 157 | 20250508 | 162600 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 158 | 20250508 | 162500 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 159 | 20250508 | 162400 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 160 | 20250508 | 162300 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 161 | 20250508 | 162200 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 162 | 20250508 | 162100 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 163 | 20250508 | 162000 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 164 | 20250508 | 161900 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 165 | 20250508 | 161800 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 166 | 20250508 | 161700 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 167 | 20250508 | 161600 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 168 | 20250508 | 161500 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 169 | 20250508 | 161400 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 170 | 20250508 | 161300 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 171 | 20250508 | 161200 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 172 | 20250508 | 161100 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 173 | 20250508 | 161000 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 174 | 20250508 | 160900 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 175 | 20250508 | 160800 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 176 | 20250508 | 160700 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 177 | 20250508 | 160600 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 178 | 20250508 | 160500 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 179 | 20250508 | 160400 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 180 | 20250508 | 160300 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 181 | 20250508 | 160200 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 182 | 20250508 | 160100 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 6351 |
| 183 | 20250508 | 160000 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 184 | 20250508 | 155900 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 185 | 20250508 | 155800 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 186 | 20250508 | 155700 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 187 | 20250508 | 155600 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 188 | 20250508 | 155500 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 189 | 20250508 | 155400 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 190 | 20250508 | 155300 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 191 | 20250508 | 155200 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 192 | 20250508 | 155100 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 193 | 20250508 | 155000 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 194 | 20250508 | 154900 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 195 | 20250508 | 154800 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 196 | 20250508 | 154700 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 197 | 20250508 | 154600 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 198 | 20250508 | 154500 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 199 | 20250508 | 154400 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 200 | 20250508 | 154300 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 201 | 20250508 | 154200 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 202 | 20250508 | 154100 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 203 | 20250508 | 154000 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 204 | 20250508 | 153900 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 205 | 20250508 | 153800 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 206 | 20250508 | 153700 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 207 | 20250508 | 153600 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 208 | 20250508 | 153500 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 209 | 20250508 | 153400 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 210 | 20250508 | 153300 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 211 | 20250508 | 153200 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 212 | 20250508 | 153100 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 6351 |
| 213 | 20250508 | 153000 | 2497597280 | 5630 | 5630 | 5630 | 5630 | 6351 |
| 214 | 20250508 | 152900 | 2461841150 | 5630 | 5630 | 5630 | 5630 | 0 |
| 215 | 20250508 | 152800 | 2461841150 | 5630 | 5630 | 5630 | 5630 | 0 |
| 216 | 20250508 | 152700 | 2461841150 | 5630 | 5630 | 5630 | 5630 | 0 |
| 217 | 20250508 | 152600 | 2461841150 | 5630 | 5630 | 5630 | 5630 | 0 |
| 218 | 20250508 | 152500 | 2461841150 | 5630 | 5630 | 5630 | 5630 | 0 |
| 219 | 20250508 | 152400 | 2461841150 | 5630 | 5630 | 5630 | 5630 | 0 |
| 220 | 20250508 | 152300 | 2461841150 | 5630 | 5630 | 5630 | 5630 | 0 |
| 221 | 20250508 | 152200 | 2461841150 | 5630 | 5630 | 5630 | 5630 | 0 |
| 222 | 20250508 | 152100 | 2461841150 | 5630 | 5630 | 5630 | 5630 | 0 |
| 223 | 20250508 | 152000 | 2461841150 | 5630 | 5630 | 5630 | 5630 | 0 |
| 224 | 20250508 | 151900 | 2461841150 | 5630 | 5640 | 5650 | 5630 | 2814 |
| 225 | 20250508 | 151800 | 2445970190 | 5640 | 5640 | 5640 | 5640 | 2117 |
| 226 | 20250508 | 151700 | 2434030310 | 5650 | 5640 | 5650 | 5640 | 616 |
| 227 | 20250508 | 151600 | 2430551570 | 5640 | 5640 | 5650 | 5640 | 161 |
| 228 | 20250508 | 151500 | 2429643250 | 5645 | 5640 | 5645 | 5640 | 266 |
| 229 | 20250508 | 151400 | 2428143005 | 5640 | 5650 | 5650 | 5640 | 1194 |
| 230 | 20250508 | 151300 | 2421408345 | 5650 | 5640 | 5650 | 5640 | 165 |
| 231 | 20250508 | 151200 | 2420477635 | 5640 | 5640 | 5645 | 5640 | 42 |
| 232 | 20250508 | 151100 | 2420240725 | 5650 | 5640 | 5650 | 5640 | 384 |
| 233 | 20250508 | 151000 | 2418071485 | 5640 | 5640 | 5650 | 5640 | 1239 |
| 234 | 20250508 | 150900 | 2411079105 | 5640 | 5640 | 5650 | 5640 | 2056 |
| 235 | 20250508 | 150800 | 2399480665 | 5650 | 5640 | 5650 | 5630 | 4643 |
| 236 | 20250508 | 150700 | 2373270025 | 5640 | 5640 | 5640 | 5630 | 611 |
| 237 | 20250508 | 150600 | 2369828995 | 5640 | 5650 | 5650 | 5630 | 265 |
| 238 | 20250508 | 150500 | 2368333485 | 5650 | 5630 | 5650 | 5630 | 3549 |
| 239 | 20250508 | 150400 | 2348339075 | 5650 | 5640 | 5650 | 5630 | 904 |
| 240 | 20250508 | 150300 | 2343237305 | 5630 | 5630 | 5630 | 5630 | 176 |
| 241 | 20250508 | 150200 | 2342246425 | 5640 | 5630 | 5640 | 5630 | 413 |
| 242 | 20250508 | 150100 | 2339921175 | 5640 | 5650 | 5650 | 5630 | 1829 |
| 243 | 20250508 | 150000 | 2329612255 | 5640 | 5640 | 5640 | 5640 | 386 |
| 244 | 20250508 | 145900 | 2327435215 | 5650 | 5650 | 5660 | 5650 | 3729 |
| 245 | 20250508 | 145800 | 2306366165 | 5650 | 5650 | 5660 | 5650 | 1523 |
| 246 | 20250508 | 145700 | 2297760395 | 5650 | 5640 | 5650 | 5640 | 1021 |
| 247 | 20250508 | 145600 | 2291998755 | 5650 | 5640 | 5650 | 5640 | 150 |
| 248 | 20250508 | 145500 | 2291151515 | 5640 | 5640 | 5640 | 5640 | 905 |
| 249 | 20250508 | 145400 | 2286047315 | 5645 | 5650 | 5650 | 5640 | 106 |
| 250 | 20250508 | 145300 | 2285448965 | 5640 | 5640 | 5640 | 5640 | 3 |
| 251 | 20250508 | 145200 | 2285432045 | 5640 | 5640 | 5640 | 5640 | 110 |
| 252 | 20250508 | 145100 | 2284811645 | 5650 | 5650 | 5650 | 5650 | 369 |
| 253 | 20250508 | 145000 | 2282726795 | 5650 | 5650 | 5650 | 5640 | 3230 |
| 254 | 20250508 | 144900 | 2264478605 | 5650 | 5640 | 5650 | 5640 | 154 |
| 255 | 20250508 | 144800 | 2263609025 | 5650 | 5650 | 5650 | 5640 | 134 |
| 256 | 20250508 | 144700 | 2262853085 | 5640 | 5630 | 5650 | 5630 | 65 |
| 257 | 20250508 | 144600 | 2262486545 | 5650 | 5640 | 5650 | 5630 | 6280 |
| 258 | 20250508 | 144500 | 2227116175 | 5640 | 5640 | 5640 | 5640 | 845 |
| 259 | 20250508 | 144400 | 2222350375 | 5640 | 5640 | 5650 | 5640 | 944 |
| 260 | 20250508 | 144300 | 2217026205 | 5650 | 5650 | 5650 | 5640 | 1072 |
| 261 | 20250508 | 144200 | 2210973035 | 5650 | 5660 | 5660 | 5640 | 250 |
| 262 | 20250508 | 144100 | 2209559295 | 5660 | 5660 | 5660 | 5630 | 452 |
| 263 | 20250508 | 144000 | 2207006975 | 5660 | 5650 | 5660 | 5650 | 2980 |
| 264 | 20250508 | 143900 | 2190165965 | 5650 | 5640 | 5650 | 5640 | 2222 |
| 265 | 20250508 | 143800 | 2177628065 | 5630 | 5630 | 5630 | 5630 | 1095 |
| 266 | 20250508 | 143700 | 2171463215 | 5630 | 5630 | 5630 | 5630 | 3256 |
| 267 | 20250508 | 143600 | 2153131935 | 5630 | 5630 | 5640 | 5630 | 523 |
| 268 | 20250508 | 143500 | 2150186715 | 5630 | 5630 | 5640 | 5630 | 103 |
| 269 | 20250508 | 143400 | 2149606775 | 5640 | 5630 | 5650 | 5630 | 836 |
| 270 | 20250508 | 143300 | 2144895315 | 5630 | 5660 | 5660 | 5630 | 1678 |
| 271 | 20250508 | 143200 | 2135429925 | 5660 | 5640 | 5660 | 5640 | 1995 |
| 272 | 20250508 | 143100 | 2124148985 | 5640 | 5630 | 5640 | 5630 | 1753 |
| 273 | 20250508 | 143000 | 2114274465 | 5630 | 5630 | 5630 | 5620 | 1278 |
| 274 | 20250508 | 142900 | 2107084925 | 5630 | 5620 | 5630 | 5620 | 1336 |
| 275 | 20250508 | 142800 | 2099568345 | 5620 | 5620 | 5620 | 5600 | 189 |
| 276 | 20250508 | 142700 | 2098509395 | 5620 | 5610 | 5620 | 5610 | 36 |
| 277 | 20250508 | 142600 | 2098307085 | 5610 | 5610 | 5610 | 5610 | 254 |
| 278 | 20250508 | 142500 | 2096882145 | 5610 | 5610 | 5610 | 5610 | 21 |
| 279 | 20250508 | 142400 | 2096764335 | 5610 | 5620 | 5620 | 5610 | 40 |
| 280 | 20250508 | 142300 | 2096539845 | 5610 | 5610 | 5610 | 5610 | 24 |
| 281 | 20250508 | 142200 | 2096405205 | 5610 | 5610 | 5610 | 5610 | 250 |
| 282 | 20250508 | 142100 | 2095002705 | 5610 | 5610 | 5610 | 5610 | 150 |
| 283 | 20250508 | 142000 | 2094161205 | 5610 | 5610 | 5610 | 5610 | 1 |
| 284 | 20250508 | 141900 | 2094155595 | 5600 | 5600 | 5600 | 5600 | 496 |
| 285 | 20250508 | 141800 | 2091377995 | 5600 | 5600 | 5600 | 5600 | 61 |
| 286 | 20250508 | 141700 | 2091036395 | 5600 | 5600 | 5600 | 5600 | 0 |
| 287 | 20250508 | 141600 | 2091036395 | 5600 | 5610 | 5610 | 5590 | 354 |
| 288 | 20250508 | 141500 | 2089055005 | 5610 | 5620 | 5620 | 5610 | 406 |
| 289 | 20250508 | 141400 | 2086774915 | 5610 | 5590 | 5610 | 5590 | 309 |
| 290 | 20250508 | 141300 | 2085043425 | 5590 | 5610 | 5610 | 5590 | 535 |
| 291 | 20250508 | 141200 | 2082051805 | 5610 | 5610 | 5610 | 5610 | 0 |
| 292 | 20250508 | 141100 | 2082051805 | 5610 | 5600 | 5610 | 5600 | 410 |
| 293 | 20250508 | 141000 | 2079752305 | 5600 | 5600 | 5600 | 5600 | 0 |
| 294 | 20250508 | 140900 | 2079752305 | 5600 | 5600 | 5610 | 5600 | 807 |
| 295 | 20250508 | 140800 | 2075232775 | 5600 | 5600 | 5600 | 5600 | 83 |
| 296 | 20250508 | 140700 | 2074767975 | 5600 | 5600 | 5600 | 5600 | 253 |
| 297 | 20250508 | 140600 | 2073351175 | 5600 | 5600 | 5600 | 5600 | 210 |
| 298 | 20250508 | 140500 | 2072175175 | 5600 | 5600 | 5600 | 5600 | 100 |
| 299 | 20250508 | 140400 | 2071615175 | 5590 | 5590 | 5590 | 5590 | 0 |
| 300 | 20250508 | 140300 | 2071615175 | 5590 | 5590 | 5590 | 5590 | 0 |
| 301 | 20250508 | 140200 | 2071615175 | 5590 | 5590 | 5590 | 5590 | 0 |
| 302 | 20250508 | 140100 | 2071615175 | 5590 | 5590 | 5590 | 5590 | 0 |
| 303 | 20250508 | 140000 | 2071615175 | 5590 | 5590 | 5590 | 5590 | 15 |
| 304 | 20250508 | 135900 | 2071531325 | 5590 | 5590 | 5590 | 5590 | 131 |
| 305 | 20250508 | 135800 | 2070799035 | 5610 | 5610 | 5610 | 5610 | 1307 |
| 306 | 20250508 | 135700 | 2063466765 | 5620 | 5620 | 5620 | 5620 | 50 |
| 307 | 20250508 | 135600 | 2063185765 | 5620 | 5620 | 5620 | 5620 | 65 |
| 308 | 20250508 | 135500 | 2062820465 | 5610 | 5610 | 5610 | 5610 | 450 |
| 309 | 20250508 | 135400 | 2060295965 | 5610 | 5600 | 5610 | 5590 | 1607 |
| 310 | 20250508 | 135300 | 2051293495 | 5610 | 5610 | 5610 | 5610 | 314 |
| 311 | 20250508 | 135200 | 2049531955 | 5610 | 5600 | 5610 | 5600 | 324 |
| 312 | 20250508 | 135100 | 2047714415 | 5600 | 5610 | 5610 | 5600 | 2622 |
| 313 | 20250508 | 135000 | 2033019575 | 5590 | 5600 | 5600 | 5590 | 919 |
| 314 | 20250508 | 134900 | 2027880935 | 5600 | 5600 | 5600 | 5600 | 222 |
| 315 | 20250508 | 134800 | 2026637735 | 5600 | 5600 | 5600 | 5600 | 101 |
| 316 | 20250508 | 134700 | 2026072135 | 5600 | 5610 | 5610 | 5600 | 184 |
| 317 | 20250508 | 134600 | 2025040695 | 5610 | 5620 | 5620 | 5610 | 373 |
| 318 | 20250508 | 134500 | 2022947665 | 5620 | 5610 | 5620 | 5610 | 2 |
| 319 | 20250508 | 134400 | 2022936435 | 5610 | 5620 | 5620 | 5610 | 152 |
| 320 | 20250508 | 134300 | 2022083695 | 5610 | 5610 | 5620 | 5610 | 311 |
| 321 | 20250508 | 134200 | 2020338915 | 5600 | 5600 | 5600 | 5600 | 1169 |
| 322 | 20250508 | 134100 | 2013792515 | 5590 | 5600 | 5600 | 5590 | 3008 |
| 323 | 20250508 | 134000 | 1996947795 | 5590 | 5595 | 5600 | 5590 | 602 |
| 324 | 20250508 | 133900 | 1993582500 | 5590 | 5590 | 5590 | 5590 | 1 |
| 325 | 20250508 | 133800 | 1993576910 | 5600 | 5590 | 5600 | 5590 | 273 |
| 326 | 20250508 | 133700 | 1992049000 | 5600 | 5600 | 5600 | 5590 | 390 |
| 327 | 20250508 | 133600 | 1989867520 | 5600 | 5600 | 5600 | 5600 | 260 |
| 328 | 20250508 | 133500 | 1988411520 | 5600 | 5600 | 5600 | 5600 | 143 |
| 329 | 20250508 | 133400 | 1987610720 | 5610 | 5615 | 5615 | 5605 | 350 |
| 330 | 20250508 | 133300 | 1985647525 | 5615 | 5615 | 5615 | 5610 | 13 |
| 331 | 20250508 | 133200 | 1985574540 | 5620 | 5620 | 5620 | 5620 | 416 |
| 332 | 20250508 | 133100 | 1983236620 | 5625 | 5625 | 5625 | 5625 | 12 |
| 333 | 20250508 | 133000 | 1983169120 | 5620 | 5620 | 5620 | 5620 | 213 |
| 334 | 20250508 | 132900 | 1981972060 | 5620 | 5620 | 5630 | 5620 | 407 |
| 335 | 20250508 | 132800 | 1979683880 | 5620 | 5620 | 5620 | 5610 | 138 |
| 336 | 20250508 | 132700 | 1978908690 | 5620 | 5610 | 5620 | 5610 | 1044 |
| 337 | 20250508 | 132600 | 1973041710 | 5620 | 5610 | 5620 | 5600 | 6834 |
| 338 | 20250508 | 132500 | 1934742510 | 5600 | 5610 | 5610 | 5600 | 106 |
| 339 | 20250508 | 132400 | 1934148880 | 5600 | 5605 | 5620 | 5600 | 1222 |
| 340 | 20250508 | 132300 | 1927302985 | 5610 | 5600 | 5610 | 5600 | 658 |
| 341 | 20250508 | 132200 | 1923611805 | 5600 | 5600 | 5600 | 5600 | 700 |
| 342 | 20250508 | 132100 | 1919691805 | 5610 | 5590 | 5610 | 5590 | 200 |
| 343 | 20250508 | 132000 | 1918572205 | 5590 | 5600 | 5600 | 5590 | 183 |
| 344 | 20250508 | 131900 | 1917548455 | 5600 | 5610 | 5610 | 5600 | 314 |
| 345 | 20250508 | 131800 | 1915789985 | 5610 | 5610 | 5610 | 5610 | 0 |
| 346 | 20250508 | 131700 | 1915789985 | 5610 | 5610 | 5610 | 5610 | 103 |
| 347 | 20250508 | 131600 | 1915212155 | 5610 | 5610 | 5610 | 5610 | 15 |
| 348 | 20250508 | 131500 | 1915128005 | 5600 | 5590 | 5600 | 5590 | 227 |
| 349 | 20250508 | 131400 | 1913857805 | 5590 | 5590 | 5590 | 5585 | 492 |
| 350 | 20250508 | 131300 | 1911107835 | 5595 | 5600 | 5600 | 5590 | 644 |
| 351 | 20250508 | 131200 | 1907507805 | 5590 | 5600 | 5600 | 5590 | 83 |
| 352 | 20250508 | 131100 | 1907043105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 353 | 20250508 | 131000 | 1907043105 | 5600 | 5600 | 5600 | 5600 | 15 |
| 354 | 20250508 | 130900 | 1906959105 | 5600 | 5600 | 5600 | 5590 | 70 |
| 355 | 20250508 | 130800 | 1906567115 | 5600 | 5600 | 5600 | 5590 | 2080 |
| 356 | 20250508 | 130700 | 1894927635 | 5600 | 5600 | 5600 | 5600 | 759 |
| 357 | 20250508 | 130600 | 1890677235 | 5610 | 5595 | 5610 | 5595 | 659 |
| 358 | 20250508 | 130500 | 1886986890 | 5600 | 5600 | 5610 | 5600 | 406 |
| 359 | 20250508 | 130400 | 1884713120 | 5610 | 5600 | 5610 | 5590 | 1516 |
| 360 | 20250508 | 130300 | 1876222550 | 5600 | 5620 | 5620 | 5600 | 401 |
| 361 | 20250508 | 130200 | 1873969530 | 5600 | 5610 | 5610 | 5600 | 786 |
| 362 | 20250508 | 130100 | 1869562530 | 5620 | 5620 | 5620 | 5620 | 84 |
| 363 | 20250508 | 130000 | 1869090450 | 5620 | 5620 | 5630 | 5610 | 493 |
| 364 | 20250508 | 125900 | 1866319940 | 5610 | 5610 | 5610 | 5610 | 2 |
| 365 | 20250508 | 125800 | 1866308720 | 5610 | 5620 | 5625 | 5610 | 74 |
| 366 | 20250508 | 125700 | 1865892905 | 5620 | 5615 | 5630 | 5615 | 173 |
| 367 | 20250508 | 125600 | 1864920450 | 5610 | 5610 | 5610 | 5610 | 9 |
| 368 | 20250508 | 125500 | 1864869960 | 5620 | 5600 | 5620 | 5600 | 2142 |
| 369 | 20250508 | 125400 | 1852853740 | 5600 | 5600 | 5610 | 5600 | 76 |
| 370 | 20250508 | 125300 | 1852428130 | 5610 | 5610 | 5610 | 5610 | 58 |
| 371 | 20250508 | 125200 | 1852102750 | 5610 | 5620 | 5620 | 5600 | 35 |
| 372 | 20250508 | 125100 | 1851906190 | 5620 | 5610 | 5620 | 5610 | 296 |
| 373 | 20250508 | 125000 | 1850243460 | 5620 | 5620 | 5620 | 5620 | 12 |
| 374 | 20250508 | 124900 | 1850176020 | 5620 | 5620 | 5620 | 5620 | 22 |
| 375 | 20250508 | 124800 | 1850052380 | 5610 | 5620 | 5620 | 5610 | 110 |
| 376 | 20250508 | 124700 | 1849435200 | 5620 | 5610 | 5620 | 5610 | 30 |
| 377 | 20250508 | 124600 | 1849266840 | 5610 | 5620 | 5620 | 5610 | 246 |
| 378 | 20250508 | 124500 | 1847886710 | 5620 | 5620 | 5620 | 5620 | 65 |
| 379 | 20250508 | 124400 | 1847521410 | 5610 | 5610 | 5610 | 5610 | 0 |
| 380 | 20250508 | 124300 | 1847521410 | 5610 | 5610 | 5610 | 5610 | 0 |
| 381 | 20250508 | 124200 | 1847521410 | 5610 | 5600 | 5610 | 5600 | 213 |
| 382 | 20250508 | 124100 | 1846328500 | 5600 | 5610 | 5620 | 5600 | 273 |
| 383 | 20250508 | 124000 | 1844795100 | 5610 | 5610 | 5610 | 5600 | 644 |
| 384 | 20250508 | 123900 | 1841184130 | 5610 | 5600 | 5610 | 5600 | 999 |
| 385 | 20250508 | 123800 | 1835589690 | 5600 | 5600 | 5600 | 5590 | 1016 |
| 386 | 20250508 | 123700 | 1829902850 | 5600 | 5600 | 5600 | 5600 | 1 |
| 387 | 20250508 | 123600 | 1829897250 | 5600 | 5590 | 5610 | 5590 | 369 |
| 388 | 20250508 | 123500 | 1827832370 | 5610 | 5600 | 5610 | 5590 | 2358 |
| 389 | 20250508 | 123400 | 1814627550 | 5600 | 5610 | 5610 | 5600 | 371 |
| 390 | 20250508 | 123300 | 1812547350 | 5610 | 5610 | 5620 | 5610 | 19 |
| 391 | 20250508 | 123200 | 1812440670 | 5610 | 5620 | 5620 | 5610 | 101 |
| 392 | 20250508 | 123100 | 1811874050 | 5620 | 5620 | 5620 | 5620 | 26 |
| 393 | 20250508 | 123000 | 1811727930 | 5610 | 5620 | 5620 | 5610 | 340 |
| 394 | 20250508 | 122900 | 1809819350 | 5620 | 5620 | 5620 | 5620 | 14 |
| 395 | 20250508 | 122800 | 1809740670 | 5615 | 5610 | 5615 | 5610 | 6 |
| 396 | 20250508 | 122700 | 1809706985 | 5610 | 5610 | 5610 | 5610 | 752 |
| 397 | 20250508 | 122600 | 1805488265 | 5620 | 5610 | 5620 | 5600 | 488 |
| 398 | 20250508 | 122500 | 1802754495 | 5610 | 5610 | 5610 | 5610 | 269 |
| 399 | 20250508 | 122400 | 1801245405 | 5610 | 5610 | 5620 | 5600 | 198 |
| 400 | 20250508 | 122300 | 1800134335 | 5600 | 5610 | 5620 | 5590 | 4437 |
| 401 | 20250508 | 122200 | 1775269005 | 5620 | 5620 | 5620 | 5620 | 1837 |
| 402 | 20250508 | 122100 | 1764945065 | 5625 | 5630 | 5635 | 5625 | 121 |
| 403 | 20250508 | 122000 | 1764263835 | 5635 | 5630 | 5640 | 5630 | 566 |
| 404 | 20250508 | 121900 | 1761074995 | 5640 | 5640 | 5640 | 5640 | 10 |
| 405 | 20250508 | 121800 | 1761018595 | 5640 | 5640 | 5640 | 5630 | 134 |
| 406 | 20250508 | 121700 | 1760263095 | 5650 | 5650 | 5650 | 5640 | 186 |
| 407 | 20250508 | 121600 | 1759212495 | 5650 | 5640 | 5650 | 5630 | 405 |
| 408 | 20250508 | 121500 | 1756927915 | 5640 | 5650 | 5650 | 5640 | 1413 |
| 409 | 20250508 | 121400 | 1748957305 | 5650 | 5640 | 5650 | 5640 | 430 |
| 410 | 20250508 | 121300 | 1746530515 | 5645 | 5650 | 5650 | 5645 | 401 |
| 411 | 20250508 | 121200 | 1744265015 | 5640 | 5640 | 5650 | 5640 | 251 |
| 412 | 20250508 | 121100 | 1742849005 | 5650 | 5650 | 5650 | 5640 | 490 |
| 413 | 20250508 | 121000 | 1740080905 | 5650 | 5640 | 5650 | 5640 | 519 |
| 414 | 20250508 | 120900 | 1737153555 | 5640 | 5640 | 5650 | 5640 | 262 |
| 415 | 20250508 | 120800 | 1735674430 | 5640 | 5650 | 5650 | 5630 | 183 |
| 416 | 20250508 | 120700 | 1734643150 | 5650 | 5660 | 5665 | 5640 | 6409 |
| 417 | 20250508 | 120600 | 1698407540 | 5660 | 5670 | 5670 | 5660 | 251 |
| 418 | 20250508 | 120500 | 1696986070 | 5670 | 5660 | 5670 | 5650 | 1104 |
| 419 | 20250508 | 120400 | 1690735660 | 5660 | 5650 | 5670 | 5650 | 3756 |
| 420 | 20250508 | 120300 | 1669472590 | 5650 | 5650 | 5660 | 5650 | 4483 |
| 421 | 20250508 | 120200 | 1644136190 | 5650 | 5620 | 5650 | 5620 | 7488 |
| 422 | 20250508 | 120100 | 1601892510 | 5620 | 5630 | 5630 | 5620 | 811 |
| 423 | 20250508 | 120000 | 1597334470 | 5620 | 5620 | 5630 | 5620 | 5150 |
| 424 | 20250508 | 115900 | 1568375810 | 5615 | 5610 | 5615 | 5610 | 1432 |
| 425 | 20250508 | 115800 | 1560336380 | 5620 | 5615 | 5620 | 5610 | 2007 |
| 426 | 20250508 | 115700 | 1549073020 | 5610 | 5615 | 5620 | 5610 | 1319 |
| 427 | 20250508 | 115600 | 1541667970 | 5620 | 5630 | 5630 | 5620 | 1221 |
| 428 | 20250508 | 115500 | 1534805300 | 5620 | 5620 | 5630 | 5620 | 760 |
| 429 | 20250508 | 115400 | 1530533720 | 5620 | 5630 | 5630 | 5620 | 691 |
| 430 | 20250508 | 115300 | 1526646860 | 5620 | 5620 | 5630 | 5620 | 218 |
| 431 | 20250508 | 115200 | 1525421570 | 5620 | 5620 | 5630 | 5610 | 1221 |
| 432 | 20250508 | 115100 | 1518564280 | 5620 | 5620 | 5620 | 5610 | 2275 |
| 433 | 20250508 | 115000 | 1505778790 | 5620 | 5610 | 5630 | 5610 | 3036 |
| 434 | 20250508 | 114900 | 1488718340 | 5610 | 5610 | 5610 | 5600 | 334 |
| 435 | 20250508 | 114800 | 1486845200 | 5610 | 5600 | 5610 | 5590 | 8011 |
| 436 | 20250508 | 114700 | 1441977970 | 5600 | 5600 | 5600 | 5590 | 89 |
| 437 | 20250508 | 114600 | 1441479930 | 5600 | 5590 | 5600 | 5590 | 2008 |
| 438 | 20250508 | 114500 | 1430254810 | 5590 | 5590 | 5590 | 5590 | 10 |
| 439 | 20250508 | 114400 | 1430198910 | 5590 | 5595 | 5595 | 5585 | 2289 |
| 440 | 20250508 | 114300 | 1417406810 | 5590 | 5600 | 5600 | 5590 | 1218 |
| 441 | 20250508 | 114200 | 1410597640 | 5600 | 5590 | 5600 | 5590 | 533 |
| 442 | 20250508 | 114100 | 1407615140 | 5600 | 5580 | 5600 | 5570 | 1354 |
| 443 | 20250508 | 114000 | 1400066560 | 5590 | 5580 | 5600 | 5570 | 6640 |
| 444 | 20250508 | 113900 | 1362985660 | 5580 | 5575 | 5590 | 5565 | 3937 |
| 445 | 20250508 | 113800 | 1341011185 | 5575 | 5580 | 5580 | 5570 | 102 |
| 446 | 20250508 | 113700 | 1340442830 | 5570 | 5580 | 5580 | 5570 | 52 |
| 447 | 20250508 | 113600 | 1340152690 | 5580 | 5580 | 5580 | 5580 | 19 |
| 448 | 20250508 | 113500 | 1340046670 | 5580 | 5580 | 5580 | 5570 | 412 |
| 449 | 20250508 | 113400 | 1337750710 | 5570 | 5570 | 5570 | 5570 | 23 |
| 450 | 20250508 | 113300 | 1337622600 | 5580 | 5580 | 5580 | 5570 | 38 |
| 451 | 20250508 | 113200 | 1337410800 | 5580 | 5570 | 5580 | 5570 | 2603 |
| 452 | 20250508 | 113100 | 1322886250 | 5570 | 5570 | 5570 | 5550 | 134 |
| 453 | 20250508 | 113000 | 1322141970 | 5560 | 5570 | 5570 | 5555 | 886 |
| 454 | 20250508 | 112900 | 1317216260 | 5580 | 5580 | 5580 | 5560 | 1754 |
| 455 | 20250508 | 112800 | 1307463860 | 5580 | 5580 | 5580 | 5570 | 3134 |
| 456 | 20250508 | 112700 | 1290007410 | 5580 | 5580 | 5580 | 5575 | 88 |
| 457 | 20250508 | 112600 | 1289516720 | 5580 | 5580 | 5580 | 5580 | 229 |
| 458 | 20250508 | 112500 | 1288238900 | 5580 | 5570 | 5580 | 5570 | 1592 |
| 459 | 20250508 | 112400 | 1279355790 | 5580 | 5580 | 5580 | 5570 | 4020 |
| 460 | 20250508 | 112300 | 1256924290 | 5590 | 5580 | 5590 | 5575 | 3023 |
| 461 | 20250508 | 112200 | 1240055560 | 5580 | 5580 | 5580 | 5580 | 4 |
| 462 | 20250508 | 112100 | 1240033240 | 5580 | 5580 | 5590 | 5580 | 3067 |
| 463 | 20250508 | 112000 | 1222919070 | 5580 | 5580 | 5580 | 5570 | 111 |
| 464 | 20250508 | 111900 | 1222299970 | 5580 | 5580 | 5590 | 5570 | 4020 |
| 465 | 20250508 | 111800 | 1199869600 | 5570 | 5570 | 5580 | 5570 | 42 |
| 466 | 20250508 | 111700 | 1199635520 | 5580 | 5560 | 5580 | 5560 | 1175 |
| 467 | 20250508 | 111600 | 1193086440 | 5560 | 5560 | 5560 | 5560 | 249 |
| 468 | 20250508 | 111500 | 1191702000 | 5560 | 5560 | 5560 | 5560 | 175 |
| 469 | 20250508 | 111400 | 1190729000 | 5560 | 5570 | 5570 | 5560 | 490 |
| 470 | 20250508 | 111300 | 1188003630 | 5570 | 5570 | 5570 | 5560 | 537 |
| 471 | 20250508 | 111200 | 1185013430 | 5580 | 5570 | 5580 | 5570 | 2093 |
| 472 | 20250508 | 111100 | 1173354250 | 5560 | 5570 | 5570 | 5560 | 102 |
| 473 | 20250508 | 111000 | 1172786730 | 5560 | 5580 | 5580 | 5560 | 1952 |
| 474 | 20250508 | 110900 | 1161923730 | 5580 | 5555 | 5590 | 5555 | 17528 |
| 475 | 20250508 | 110800 | 1064176290 | 5550 | 5550 | 5555 | 5550 | 147 |
| 476 | 20250508 | 110700 | 1063360320 | 5550 | 5550 | 5555 | 5550 | 607 |
| 477 | 20250508 | 110600 | 1059991390 | 5550 | 5550 | 5560 | 5550 | 584 |
| 478 | 20250508 | 110500 | 1056750010 | 5560 | 5550 | 5560 | 5540 | 541 |
| 479 | 20250508 | 110400 | 1053747460 | 5550 | 5535 | 5550 | 5525 | 219 |
| 480 | 20250508 | 110300 | 1052534375 | 5540 | 5540 | 5540 | 5540 | 0 |
| 481 | 20250508 | 110200 | 1052534375 | 5540 | 5540 | 5540 | 5540 | 7 |
| 482 | 20250508 | 110100 | 1052495595 | 5540 | 5540 | 5540 | 5520 | 132 |
| 483 | 20250508 | 110000 | 1051764335 | 5540 | 5530 | 5540 | 5530 | 270 |
| 484 | 20250508 | 105900 | 1050270315 | 5530 | 5540 | 5540 | 5530 | 14 |
| 485 | 20250508 | 105800 | 1050192765 | 5530 | 5530 | 5530 | 5530 | 35 |
| 486 | 20250508 | 105700 | 1049999215 | 5530 | 5530 | 5540 | 5530 | 177 |
| 487 | 20250508 | 105600 | 1049020395 | 5540 | 5530 | 5540 | 5530 | 526 |
| 488 | 20250508 | 105500 | 1046111585 | 5530 | 5530 | 5530 | 5530 | 369 |
| 489 | 20250508 | 105400 | 1044071015 | 5540 | 5540 | 5540 | 5540 | 20 |
| 490 | 20250508 | 105300 | 1043960215 | 5530 | 5540 | 5540 | 5530 | 342 |
| 491 | 20250508 | 105200 | 1042067085 | 5540 | 5530 | 5540 | 5530 | 798 |
| 492 | 20250508 | 105100 | 1037653945 | 5530 | 5510 | 5530 | 5510 | 1076 |
| 493 | 20250508 | 105000 | 1031722785 | 5510 | 5525 | 5525 | 5510 | 1514 |
| 494 | 20250508 | 104900 | 1023368305 | 5520 | 5520 | 5520 | 5520 | 386 |
| 495 | 20250508 | 104800 | 1021237585 | 5525 | 5525 | 5525 | 5525 | 20 |
| 496 | 20250508 | 104700 | 1021127085 | 5525 | 5520 | 5525 | 5520 | 102 |
| 497 | 20250508 | 104600 | 1020563955 | 5520 | 5530 | 5530 | 5520 | 46 |
| 498 | 20250508 | 104500 | 1020309775 | 5530 | 5520 | 5530 | 5520 | 1093 |
| 499 | 20250508 | 104400 | 1014276325 | 5520 | 5525 | 5525 | 5520 | 108 |
| 500 | 20250508 | 104300 | 1013679905 | 5525 | 5520 | 5525 | 5520 | 218 |
| 501 | 20250508 | 104200 | 1012476295 | 5520 | 5535 | 5535 | 5520 | 403 |
| 502 | 20250508 | 104100 | 1010248025 | 5530 | 5535 | 5535 | 5530 | 99 |
| 503 | 20250508 | 104000 | 1009700470 | 5530 | 5560 | 5560 | 5530 | 3904 |
| 504 | 20250508 | 103900 | 988071690 | 5550 | 5560 | 5570 | 5550 | 31 |
| 505 | 20250508 | 103800 | 987899490 | 5560 | 5550 | 5560 | 5550 | 2012 |
| 506 | 20250508 | 103700 | 976712930 | 5540 | 5540 | 5560 | 5540 | 914 |
| 507 | 20250508 | 103600 | 971643670 | 5560 | 5560 | 5560 | 5540 | 235 |
| 508 | 20250508 | 103500 | 970341070 | 5560 | 5560 | 5560 | 5540 | 630 |
| 509 | 20250508 | 103400 | 966850090 | 5560 | 5530 | 5560 | 5530 | 360 |
| 510 | 20250508 | 103300 | 964858860 | 5530 | 5530 | 5530 | 5530 | 1010 |
| 511 | 20250508 | 103200 | 959273560 | 5530 | 5560 | 5560 | 5530 | 531 |
| 512 | 20250508 | 103100 | 956335330 | 5530 | 5530 | 5530 | 5530 | 204 |
| 513 | 20250508 | 103000 | 955207210 | 5540 | 5540 | 5540 | 5520 | 803 |
| 514 | 20250508 | 102900 | 950760080 | 5540 | 5550 | 5550 | 5530 | 2032 |
| 515 | 20250508 | 102800 | 939505950 | 5560 | 5550 | 5590 | 5550 | 18176 |
| 516 | 20250508 | 102700 | 838201390 | 5550 | 5550 | 5550 | 5540 | 30 |
| 517 | 20250508 | 102600 | 838034990 | 5550 | 5530 | 5550 | 5530 | 1991 |
| 518 | 20250508 | 102500 | 827004940 | 5530 | 5530 | 5550 | 5530 | 49 |
| 519 | 20250508 | 102400 | 826733730 | 5550 | 5550 | 5550 | 5550 | 20 |
| 520 | 20250508 | 102300 | 826622730 | 5550 | 5560 | 5560 | 5530 | 318 |
| 521 | 20250508 | 102200 | 824863770 | 5560 | 5550 | 5560 | 5550 | 1618 |
| 522 | 20250508 | 102100 | 815878770 | 5550 | 5540 | 5550 | 5540 | 1108 |
| 523 | 20250508 | 102000 | 809733570 | 5540 | 5520 | 5540 | 5520 | 1020 |
| 524 | 20250508 | 101900 | 804094430 | 5520 | 5520 | 5520 | 5520 | 106 |
| 525 | 20250508 | 101800 | 803509310 | 5520 | 5520 | 5530 | 5520 | 1441 |
| 526 | 20250508 | 101700 | 795553990 | 5510 | 5530 | 5530 | 5500 | 8988 |
| 527 | 20250508 | 101600 | 746036050 | 5530 | 5550 | 5550 | 5530 | 387 |
| 528 | 20250508 | 101500 | 743893910 | 5540 | 5550 | 5550 | 5540 | 70 |
| 529 | 20250508 | 101400 | 743505620 | 5550 | 5540 | 5550 | 5540 | 340 |
| 530 | 20250508 | 101300 | 741621890 | 5550 | 5550 | 5550 | 5540 | 18 |
| 531 | 20250508 | 101200 | 741522040 | 5550 | 5550 | 5550 | 5540 | 482 |
| 532 | 20250508 | 101100 | 738849370 | 5550 | 5550 | 5550 | 5550 | 268 |
| 533 | 20250508 | 101000 | 737361970 | 5560 | 5560 | 5560 | 5560 | 17 |
| 534 | 20250508 | 100900 | 737267450 | 5560 | 5560 | 5570 | 5560 | 461 |
| 535 | 20250508 | 100800 | 734704210 | 5560 | 5560 | 5570 | 5560 | 373 |
| 536 | 20250508 | 100700 | 732628380 | 5570 | 5570 | 5570 | 5570 | 773 |
| 537 | 20250508 | 100600 | 728322770 | 5570 | 5580 | 5580 | 5570 | 493 |
| 538 | 20250508 | 100500 | 725576170 | 5580 | 5560 | 5580 | 5560 | 3297 |
| 539 | 20250508 | 100400 | 707217080 | 5570 | 5570 | 5570 | 5560 | 1361 |
| 540 | 20250508 | 100300 | 699646290 | 5570 | 5570 | 5570 | 5560 | 1151 |
| 541 | 20250508 | 100200 | 693243820 | 5565 | 5560 | 5570 | 5560 | 262 |
| 542 | 20250508 | 100100 | 691786630 | 5570 | 5560 | 5570 | 5560 | 1247 |
| 543 | 20250508 | 100000 | 684853020 | 5560 | 5570 | 5570 | 5560 | 332 |
| 544 | 20250508 | 095900 | 683007060 | 5560 | 5560 | 5570 | 5550 | 2432 |
| 545 | 20250508 | 095800 | 669485120 | 5560 | 5560 | 5570 | 5560 | 1348 |
| 546 | 20250508 | 095700 | 661984110 | 5560 | 5560 | 5570 | 5550 | 1867 |
| 547 | 20250508 | 095600 | 651603590 | 5550 | 5550 | 5550 | 5550 | 32 |
| 548 | 20250508 | 095500 | 651425990 | 5550 | 5550 | 5560 | 5550 | 4698 |
| 549 | 20250508 | 095400 | 625317570 | 5550 | 5550 | 5550 | 5540 | 625 |
| 550 | 20250508 | 095300 | 621849480 | 5550 | 5550 | 5550 | 5550 | 1920 |
| 551 | 20250508 | 095200 | 611193480 | 5550 | 5550 | 5550 | 5550 | 104 |
| 552 | 20250508 | 095100 | 610616280 | 5540 | 5550 | 5550 | 5540 | 180 |
| 553 | 20250508 | 095000 | 609618950 | 5550 | 5550 | 5550 | 5540 | 3022 |
| 554 | 20250508 | 094900 | 592849860 | 5550 | 5530 | 5560 | 5530 | 9962 |
| 555 | 20250508 | 094800 | 537554780 | 5540 | 5540 | 5540 | 5530 | 830 |
| 556 | 20250508 | 094700 | 532957290 | 5540 | 5540 | 5550 | 5530 | 1050 |
| 557 | 20250508 | 094600 | 527133940 | 5540 | 5530 | 5540 | 5530 | 324 |
| 558 | 20250508 | 094500 | 525341650 | 5530 | 5540 | 5540 | 5530 | 2191 |
| 559 | 20250508 | 094400 | 513212670 | 5550 | 5540 | 5550 | 5520 | 625 |
| 560 | 20250508 | 094300 | 509750110 | 5540 | 5520 | 5540 | 5520 | 4706 |
| 561 | 20250508 | 094200 | 483721450 | 5530 | 5530 | 5530 | 5530 | 28 |
| 562 | 20250508 | 094100 | 483566610 | 5530 | 5530 | 5530 | 5520 | 871 |
| 563 | 20250508 | 094000 | 478752770 | 5520 | 5540 | 5540 | 5520 | 1843 |
| 564 | 20250508 | 093900 | 468561000 | 5540 | 5540 | 5540 | 5530 | 233 |
| 565 | 20250508 | 093800 | 467272150 | 5540 | 5540 | 5540 | 5530 | 958 |
| 566 | 20250508 | 093700 | 461967830 | 5540 | 5540 | 5540 | 5530 | 3342 |
| 567 | 20250508 | 093600 | 443486150 | 5540 | 5550 | 5560 | 5530 | 3738 |
| 568 | 20250508 | 093500 | 422752190 | 5550 | 5530 | 5550 | 5530 | 13190 |
| 569 | 20250508 | 093400 | 349719120 | 5530 | 5520 | 5530 | 5510 | 1264 |
| 570 | 20250508 | 093300 | 342742590 | 5510 | 5510 | 5520 | 5500 | 598 |
| 571 | 20250508 | 093200 | 339447910 | 5510 | 5500 | 5510 | 5500 | 854 |
| 572 | 20250508 | 093100 | 334745720 | 5500 | 5510 | 5510 | 5500 | 345 |
| 573 | 20250508 | 093000 | 332848160 | 5510 | 5510 | 5510 | 5500 | 1080 |
| 574 | 20250508 | 092900 | 326897690 | 5510 | 5505 | 5510 | 5505 | 279 |
| 575 | 20250508 | 092800 | 325360530 | 5510 | 5510 | 5510 | 5500 | 432 |
| 576 | 20250508 | 092700 | 322980810 | 5510 | 5500 | 5510 | 5490 | 1199 |
| 577 | 20250508 | 092600 | 316384230 | 5490 | 5490 | 5500 | 5490 | 1128 |
| 578 | 20250508 | 092500 | 310189810 | 5500 | 5500 | 5510 | 5500 | 602 |
| 579 | 20250508 | 092400 | 306878700 | 5500 | 5500 | 5500 | 5490 | 228 |
| 580 | 20250508 | 092300 | 305625180 | 5490 | 5500 | 5500 | 5490 | 872 |
| 581 | 20250508 | 092200 | 300835680 | 5500 | 5500 | 5500 | 5500 | 228 |
| 582 | 20250508 | 092100 | 299581680 | 5510 | 5490 | 5510 | 5480 | 1129 |
| 583 | 20250508 | 092000 | 293373700 | 5490 | 5510 | 5520 | 5490 | 2112 |
| 584 | 20250508 | 091900 | 281753010 | 5520 | 5520 | 5530 | 5510 | 978 |
| 585 | 20250508 | 091800 | 276350300 | 5520 | 5530 | 5530 | 5500 | 6444 |
| 586 | 20250508 | 091700 | 240798180 | 5520 | 5460 | 5550 | 5460 | 15615 |
| 587 | 20250508 | 091600 | 154660880 | 5470 | 5470 | 5490 | 5470 | 3303 |
| 588 | 20250508 | 091500 | 136574000 | 5470 | 5470 | 5480 | 5460 | 1754 |
| 589 | 20250508 | 091400 | 126981930 | 5460 | 5460 | 5470 | 5450 | 1059 |
| 590 | 20250508 | 091300 | 121202030 | 5450 | 5460 | 5460 | 5450 | 256 |
| 591 | 20250508 | 091200 | 119806270 | 5460 | 5460 | 5460 | 5440 | 1810 |
| 592 | 20250508 | 091100 | 109945030 | 5460 | 5460 | 5460 | 5450 | 2314 |
| 593 | 20250508 | 091000 | 97312020 | 5460 | 5450 | 5460 | 5450 | 2894 |
| 594 | 20250508 | 090900 | 81528490 | 5450 | 5430 | 5450 | 5430 | 393 |
| 595 | 20250508 | 090800 | 79391400 | 5420 | 5420 | 5430 | 5420 | 143 |
| 596 | 20250508 | 090700 | 78616330 | 5420 | 5420 | 5420 | 5420 | 121 |
| 597 | 20250508 | 090600 | 77960510 | 5430 | 5450 | 5450 | 5430 | 709 |
| 598 | 20250508 | 090500 | 74110260 | 5450 | 5440 | 5450 | 5420 | 1407 |
| 599 | 20250508 | 090400 | 66445840 | 5440 | 5450 | 5450 | 5410 | 1674 |
| 600 | 20250508 | 090300 | 57367170 | 5450 | 5430 | 5460 | 5430 | 1441 |
| 601 | 20250508 | 090200 | 49522590 | 5420 | 5420 | 5430 | 5410 | 1093 |
| 602 | 20250508 | 090100 | 43592840 | 5430 | 5440 | 5440 | 5400 | 3752 |
| 603 | 20250508 | 090000 | 23300540 | 5420 | 5400 | 5450 | 5400 | 4313 |