30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250513 | 190000 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 5282 |
| 3 | 20250513 | 185900 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 4 | 20250513 | 185800 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 5 | 20250513 | 185700 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 6 | 20250513 | 185600 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 7 | 20250513 | 185500 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 8 | 20250513 | 185400 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 9 | 20250513 | 185300 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 10 | 20250513 | 185200 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 11 | 20250513 | 185100 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 12 | 20250513 | 185000 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 13 | 20250513 | 184900 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 14 | 20250513 | 184800 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 15 | 20250513 | 184700 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 16 | 20250513 | 184600 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 17 | 20250513 | 184500 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 18 | 20250513 | 184400 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 19 | 20250513 | 184300 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 20 | 20250513 | 184200 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 21 | 20250513 | 184100 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 22 | 20250513 | 184000 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 23 | 20250513 | 183900 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 24 | 20250513 | 183800 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 25 | 20250513 | 183700 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 26 | 20250513 | 183600 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 27 | 20250513 | 183500 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 28 | 20250513 | 183400 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 29 | 20250513 | 183300 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 30 | 20250513 | 183200 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 31 | 20250513 | 183100 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 32 | 20250513 | 183000 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 5282 |
| 33 | 20250513 | 182900 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 34 | 20250513 | 182800 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 35 | 20250513 | 182700 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 36 | 20250513 | 182600 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 37 | 20250513 | 182500 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 38 | 20250513 | 182400 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 39 | 20250513 | 182300 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 40 | 20250513 | 182200 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 41 | 20250513 | 182100 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 42 | 20250513 | 182000 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 43 | 20250513 | 181900 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 44 | 20250513 | 181800 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 45 | 20250513 | 181700 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 46 | 20250513 | 181600 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 47 | 20250513 | 181500 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 48 | 20250513 | 181400 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 49 | 20250513 | 181300 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 50 | 20250513 | 181200 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 51 | 20250513 | 181100 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 52 | 20250513 | 181000 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 53 | 20250513 | 180900 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 54 | 20250513 | 180800 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 55 | 20250513 | 180700 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 56 | 20250513 | 180600 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 57 | 20250513 | 180500 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 58 | 20250513 | 180400 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 59 | 20250513 | 180300 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 60 | 20250513 | 180200 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 61 | 20250513 | 180100 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 62 | 20250513 | 180000 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 5282 |
| 63 | 20250513 | 175900 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 64 | 20250513 | 175800 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 65 | 20250513 | 175700 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 66 | 20250513 | 175600 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 67 | 20250513 | 175500 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 68 | 20250513 | 175400 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 69 | 20250513 | 175300 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 70 | 20250513 | 175200 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 71 | 20250513 | 175100 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 72 | 20250513 | 175000 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 73 | 20250513 | 174900 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 74 | 20250513 | 174800 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 75 | 20250513 | 174700 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 76 | 20250513 | 174600 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 77 | 20250513 | 174500 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 78 | 20250513 | 174400 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 79 | 20250513 | 174300 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 80 | 20250513 | 174200 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 81 | 20250513 | 174100 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 82 | 20250513 | 174000 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 83 | 20250513 | 173900 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 84 | 20250513 | 173800 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 85 | 20250513 | 173700 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 86 | 20250513 | 173600 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 87 | 20250513 | 173500 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 88 | 20250513 | 173400 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 89 | 20250513 | 173300 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 90 | 20250513 | 173200 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 91 | 20250513 | 173100 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 92 | 20250513 | 173000 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 5282 |
| 93 | 20250513 | 172900 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 94 | 20250513 | 172800 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 95 | 20250513 | 172700 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 96 | 20250513 | 172600 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 97 | 20250513 | 172500 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 98 | 20250513 | 172400 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 99 | 20250513 | 172300 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 100 | 20250513 | 172200 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 101 | 20250513 | 172100 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 102 | 20250513 | 172000 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 103 | 20250513 | 171900 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 104 | 20250513 | 171800 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 105 | 20250513 | 171700 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 106 | 20250513 | 171600 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 107 | 20250513 | 171500 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 108 | 20250513 | 171400 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 109 | 20250513 | 171300 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 110 | 20250513 | 171200 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 111 | 20250513 | 171100 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 112 | 20250513 | 171000 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 113 | 20250513 | 170900 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 114 | 20250513 | 170800 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 115 | 20250513 | 170700 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 116 | 20250513 | 170600 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 117 | 20250513 | 170500 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 118 | 20250513 | 170400 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 119 | 20250513 | 170300 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 120 | 20250513 | 170200 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 121 | 20250513 | 170100 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 122 | 20250513 | 170000 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 5282 |
| 123 | 20250513 | 165900 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 124 | 20250513 | 165800 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 125 | 20250513 | 165700 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 126 | 20250513 | 165600 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 127 | 20250513 | 165500 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 128 | 20250513 | 165400 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 129 | 20250513 | 165300 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 130 | 20250513 | 165200 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 131 | 20250513 | 165100 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 132 | 20250513 | 165000 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 133 | 20250513 | 164900 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 134 | 20250513 | 164800 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 135 | 20250513 | 164700 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 136 | 20250513 | 164600 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 137 | 20250513 | 164500 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 138 | 20250513 | 164400 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 139 | 20250513 | 164300 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 140 | 20250513 | 164200 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 141 | 20250513 | 164100 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 142 | 20250513 | 164000 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 143 | 20250513 | 163900 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 144 | 20250513 | 163800 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 145 | 20250513 | 163700 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 146 | 20250513 | 163600 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 147 | 20250513 | 163500 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 148 | 20250513 | 163400 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 149 | 20250513 | 163300 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 150 | 20250513 | 163200 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 151 | 20250513 | 163100 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 152 | 20250513 | 163000 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 5282 |
| 153 | 20250513 | 162900 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 154 | 20250513 | 162800 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 155 | 20250513 | 162700 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 156 | 20250513 | 162600 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 157 | 20250513 | 162500 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 158 | 20250513 | 162400 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 159 | 20250513 | 162300 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 160 | 20250513 | 162200 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 161 | 20250513 | 162100 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 162 | 20250513 | 162000 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 163 | 20250513 | 161900 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 164 | 20250513 | 161800 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 165 | 20250513 | 161700 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 166 | 20250513 | 161600 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 167 | 20250513 | 161500 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 168 | 20250513 | 161400 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 169 | 20250513 | 161300 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 170 | 20250513 | 161200 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 171 | 20250513 | 161100 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 172 | 20250513 | 161000 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 173 | 20250513 | 160900 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 174 | 20250513 | 160800 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 175 | 20250513 | 160700 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 176 | 20250513 | 160600 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 177 | 20250513 | 160500 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 178 | 20250513 | 160400 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 179 | 20250513 | 160300 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 180 | 20250513 | 160200 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 181 | 20250513 | 160100 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 182 | 20250513 | 160000 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 5282 |
| 183 | 20250513 | 155900 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 184 | 20250513 | 155800 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 185 | 20250513 | 155700 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 186 | 20250513 | 155600 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 187 | 20250513 | 155500 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 188 | 20250513 | 155400 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 189 | 20250513 | 155300 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 190 | 20250513 | 155200 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 191 | 20250513 | 155100 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 192 | 20250513 | 155000 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 193 | 20250513 | 154900 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 194 | 20250513 | 154800 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 195 | 20250513 | 154700 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 196 | 20250513 | 154600 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 197 | 20250513 | 154500 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 198 | 20250513 | 154400 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 199 | 20250513 | 154300 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 200 | 20250513 | 154200 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 201 | 20250513 | 154100 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 202 | 20250513 | 154000 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 203 | 20250513 | 153900 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 204 | 20250513 | 153800 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 205 | 20250513 | 153700 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 206 | 20250513 | 153600 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 207 | 20250513 | 153500 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 208 | 20250513 | 153400 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 209 | 20250513 | 153300 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 210 | 20250513 | 153200 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 211 | 20250513 | 153100 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 0 |
| 212 | 20250513 | 153000 | 6169706325 | 5790 | 5790 | 5790 | 5790 | 10564 |
| 213 | 20250513 | 152900 | 6139123545 | 5800 | 5800 | 5800 | 5800 | 0 |
| 214 | 20250513 | 152800 | 6139123545 | 5800 | 5800 | 5800 | 5800 | 0 |
| 215 | 20250513 | 152700 | 6139123545 | 5800 | 5800 | 5800 | 5800 | 0 |
| 216 | 20250513 | 152600 | 6139123545 | 5800 | 5800 | 5800 | 5800 | 0 |
| 217 | 20250513 | 152500 | 6139123545 | 5800 | 5800 | 5800 | 5800 | 0 |
| 218 | 20250513 | 152400 | 6139123545 | 5800 | 5800 | 5800 | 5800 | 0 |
| 219 | 20250513 | 152300 | 6139123545 | 5800 | 5800 | 5800 | 5800 | 0 |
| 220 | 20250513 | 152200 | 6139123545 | 5800 | 5800 | 5800 | 5800 | 0 |
| 221 | 20250513 | 152100 | 6139123545 | 5800 | 5800 | 5800 | 5800 | 0 |
| 222 | 20250513 | 152000 | 6139123545 | 5800 | 5800 | 5800 | 5800 | 0 |
| 223 | 20250513 | 151900 | 6139123545 | 5800 | 5790 | 5800 | 5770 | 2322 |
| 224 | 20250513 | 151800 | 6125694745 | 5790 | 5780 | 5790 | 5770 | 2293 |
| 225 | 20250513 | 151700 | 6112439555 | 5780 | 5790 | 5790 | 5770 | 2423 |
| 226 | 20250513 | 151600 | 6098437595 | 5790 | 5780 | 5790 | 5770 | 3441 |
| 227 | 20250513 | 151500 | 6078550380 | 5780 | 5770 | 5780 | 5770 | 2616 |
| 228 | 20250513 | 151400 | 6063455180 | 5770 | 5775 | 5775 | 5760 | 1573 |
| 229 | 20250513 | 151300 | 6054385725 | 5780 | 5780 | 5780 | 5770 | 1968 |
| 230 | 20250513 | 151200 | 6043013410 | 5780 | 5780 | 5790 | 5780 | 1109 |
| 231 | 20250513 | 151100 | 6036601585 | 5780 | 5780 | 5790 | 5765 | 1635 |
| 232 | 20250513 | 151000 | 6027161110 | 5780 | 5780 | 5780 | 5775 | 278 |
| 233 | 20250513 | 150900 | 6025554560 | 5770 | 5780 | 5790 | 5770 | 1469 |
| 234 | 20250513 | 150800 | 6017063670 | 5770 | 5765 | 5770 | 5740 | 2100 |
| 235 | 20250513 | 150700 | 6004988975 | 5770 | 5785 | 5785 | 5750 | 1208 |
| 236 | 20250513 | 150600 | 5998015725 | 5780 | 5780 | 5790 | 5780 | 1282 |
| 237 | 20250513 | 150500 | 5990605525 | 5780 | 5780 | 5780 | 5780 | 108 |
| 238 | 20250513 | 150400 | 5989981285 | 5770 | 5750 | 5780 | 5750 | 1057 |
| 239 | 20250513 | 150300 | 5983881155 | 5740 | 5765 | 5770 | 5740 | 2664 |
| 240 | 20250513 | 150200 | 5968556375 | 5760 | 5770 | 5770 | 5760 | 180 |
| 241 | 20250513 | 150100 | 5967517965 | 5760 | 5760 | 5760 | 5740 | 584 |
| 242 | 20250513 | 150000 | 5964154290 | 5740 | 5765 | 5770 | 5740 | 1338 |
| 243 | 20250513 | 145900 | 5956459410 | 5770 | 5760 | 5770 | 5750 | 230 |
| 244 | 20250513 | 145800 | 5955134170 | 5760 | 5750 | 5760 | 5740 | 701 |
| 245 | 20250513 | 145700 | 5951101715 | 5750 | 5750 | 5750 | 5750 | 45 |
| 246 | 20250513 | 145600 | 5950842965 | 5750 | 5740 | 5750 | 5740 | 1399 |
| 247 | 20250513 | 145500 | 5942806030 | 5740 | 5730 | 5740 | 5730 | 243 |
| 248 | 20250513 | 145400 | 5941412590 | 5740 | 5750 | 5750 | 5730 | 823 |
| 249 | 20250513 | 145300 | 5936689245 | 5740 | 5740 | 5745 | 5730 | 612 |
| 250 | 20250513 | 145200 | 5933176700 | 5750 | 5740 | 5750 | 5740 | 383 |
| 251 | 20250513 | 145100 | 5930977370 | 5730 | 5750 | 5750 | 5730 | 309 |
| 252 | 20250513 | 145000 | 5929205785 | 5750 | 5730 | 5750 | 5730 | 580 |
| 253 | 20250513 | 144900 | 5925880995 | 5720 | 5735 | 5740 | 5720 | 2357 |
| 254 | 20250513 | 144800 | 5912373755 | 5730 | 5720 | 5730 | 5720 | 1097 |
| 255 | 20250513 | 144700 | 5906089905 | 5710 | 5740 | 5740 | 5710 | 4662 |
| 256 | 20250513 | 144600 | 5879379375 | 5750 | 5750 | 5750 | 5750 | 48 |
| 257 | 20250513 | 144500 | 5879103375 | 5750 | 5750 | 5750 | 5730 | 1784 |
| 258 | 20250513 | 144400 | 5868871865 | 5750 | 5750 | 5750 | 5730 | 360 |
| 259 | 20250513 | 144300 | 5866805130 | 5750 | 5750 | 5750 | 5750 | 14 |
| 260 | 20250513 | 144200 | 5866724630 | 5730 | 5750 | 5750 | 5730 | 484 |
| 261 | 20250513 | 144100 | 5863948330 | 5750 | 5740 | 5750 | 5740 | 515 |
| 262 | 20250513 | 144000 | 5860989110 | 5730 | 5720 | 5740 | 5720 | 1582 |
| 263 | 20250513 | 143900 | 5851912520 | 5720 | 5730 | 5730 | 5680 | 18755 |
| 264 | 20250513 | 143800 | 5745095130 | 5740 | 5730 | 5740 | 5730 | 1879 |
| 265 | 20250513 | 143700 | 5734325450 | 5730 | 5740 | 5740 | 5730 | 148 |
| 266 | 20250513 | 143600 | 5733477090 | 5740 | 5730 | 5740 | 5730 | 32 |
| 267 | 20250513 | 143500 | 5733293420 | 5730 | 5740 | 5750 | 5730 | 2004 |
| 268 | 20250513 | 143400 | 5721797530 | 5730 | 5760 | 5760 | 5730 | 3026 |
| 269 | 20250513 | 143300 | 5704428960 | 5760 | 5750 | 5760 | 5710 | 3582 |
| 270 | 20250513 | 143200 | 5683890530 | 5730 | 5750 | 5750 | 5690 | 5306 |
| 271 | 20250513 | 143100 | 5653564010 | 5720 | 5730 | 5740 | 5720 | 3493 |
| 272 | 20250513 | 143000 | 5633565060 | 5720 | 5750 | 5760 | 5720 | 3840 |
| 273 | 20250513 | 142900 | 5611535420 | 5750 | 5760 | 5765 | 5750 | 1609 |
| 274 | 20250513 | 142800 | 5602276400 | 5760 | 5760 | 5770 | 5760 | 247 |
| 275 | 20250513 | 142700 | 5600853660 | 5760 | 5765 | 5765 | 5760 | 619 |
| 276 | 20250513 | 142600 | 5597288170 | 5770 | 5770 | 5770 | 5770 | 30 |
| 277 | 20250513 | 142500 | 5597115070 | 5770 | 5770 | 5770 | 5770 | 1 |
| 278 | 20250513 | 142400 | 5597109300 | 5770 | 5770 | 5770 | 5750 | 932 |
| 279 | 20250513 | 142300 | 5591744050 | 5770 | 5760 | 5770 | 5750 | 231 |
| 280 | 20250513 | 142200 | 5590413600 | 5760 | 5765 | 5770 | 5750 | 599 |
| 281 | 20250513 | 142100 | 5586964480 | 5750 | 5770 | 5770 | 5750 | 131 |
| 282 | 20250513 | 142000 | 5586211110 | 5750 | 5750 | 5760 | 5740 | 6917 |
| 283 | 20250513 | 141900 | 5546446210 | 5750 | 5770 | 5770 | 5750 | 4537 |
| 284 | 20250513 | 141800 | 5520354130 | 5770 | 5790 | 5790 | 5760 | 2756 |
| 285 | 20250513 | 141700 | 5504461730 | 5790 | 5750 | 5790 | 5750 | 2368 |
| 286 | 20250513 | 141600 | 5490815520 | 5750 | 5770 | 5780 | 5750 | 3024 |
| 287 | 20250513 | 141500 | 5473380600 | 5770 | 5770 | 5780 | 5730 | 4247 |
| 288 | 20250513 | 141400 | 5448893030 | 5760 | 5790 | 5790 | 5730 | 24659 |
| 289 | 20250513 | 141300 | 5307030140 | 5780 | 5780 | 5800 | 5780 | 670 |
| 290 | 20250513 | 141200 | 5303155035 | 5800 | 5790 | 5800 | 5770 | 685 |
| 291 | 20250513 | 141100 | 5299192505 | 5790 | 5790 | 5790 | 5770 | 2227 |
| 292 | 20250513 | 141000 | 5286323435 | 5790 | 5790 | 5800 | 5770 | 5417 |
| 293 | 20250513 | 140900 | 5255029485 | 5770 | 5815 | 5815 | 5770 | 8902 |
| 294 | 20250513 | 140800 | 5203500910 | 5810 | 5790 | 5820 | 5790 | 4670 |
| 295 | 20250513 | 140700 | 5176427540 | 5790 | 5860 | 5860 | 5760 | 40594 |
| 296 | 20250513 | 140600 | 4940564530 | 5860 | 5870 | 5900 | 5860 | 6439 |
| 297 | 20250513 | 140500 | 4902717200 | 5870 | 5880 | 5890 | 5850 | 8299 |
| 298 | 20250513 | 140400 | 4854045180 | 5880 | 5890 | 5910 | 5850 | 30258 |
| 299 | 20250513 | 140300 | 4676211000 | 5890 | 6020 | 6020 | 5880 | 85292 |
| 300 | 20250513 | 140200 | 4169122460 | 6030 | 5900 | 6030 | 5880 | 140084 |
| 301 | 20250513 | 140100 | 3331749570 | 5900 | 5860 | 5910 | 5850 | 5167 |
| 302 | 20250513 | 140000 | 3301314840 | 5860 | 5860 | 5860 | 5860 | 136 |
| 303 | 20250513 | 135900 | 3300517880 | 5850 | 5860 | 5860 | 5850 | 40 |
| 304 | 20250513 | 135800 | 3300283580 | 5850 | 5860 | 5860 | 5850 | 140 |
| 305 | 20250513 | 135700 | 3299464410 | 5870 | 5870 | 5870 | 5870 | 40 |
| 306 | 20250513 | 135600 | 3299229610 | 5850 | 5870 | 5870 | 5850 | 1156 |
| 307 | 20250513 | 135500 | 3292459840 | 5870 | 5850 | 5870 | 5850 | 51 |
| 308 | 20250513 | 135400 | 3292161470 | 5850 | 5870 | 5870 | 5850 | 145 |
| 309 | 20250513 | 135300 | 3291311100 | 5860 | 5860 | 5860 | 5860 | 571 |
| 310 | 20250513 | 135200 | 3287965040 | 5850 | 5860 | 5860 | 5850 | 78 |
| 311 | 20250513 | 135100 | 3287508440 | 5860 | 5860 | 5860 | 5860 | 124 |
| 312 | 20250513 | 135000 | 3286781800 | 5860 | 5860 | 5860 | 5860 | 59 |
| 313 | 20250513 | 134900 | 3286436060 | 5860 | 5860 | 5860 | 5860 | 1501 |
| 314 | 20250513 | 134800 | 3277640200 | 5860 | 5860 | 5860 | 5860 | 348 |
| 315 | 20250513 | 134700 | 3275600920 | 5860 | 5860 | 5860 | 5860 | 191 |
| 316 | 20250513 | 134600 | 3274481660 | 5860 | 5850 | 5860 | 5850 | 16 |
| 317 | 20250513 | 134500 | 3274387910 | 5860 | 5860 | 5860 | 5860 | 25 |
| 318 | 20250513 | 134400 | 3274241410 | 5860 | 5870 | 5870 | 5860 | 2022 |
| 319 | 20250513 | 134300 | 3262391490 | 5870 | 5870 | 5870 | 5870 | 270 |
| 320 | 20250513 | 134200 | 3260806590 | 5870 | 5870 | 5870 | 5870 | 405 |
| 321 | 20250513 | 134100 | 3258429240 | 5880 | 5880 | 5880 | 5880 | 100 |
| 322 | 20250513 | 134000 | 3257841240 | 5900 | 5880 | 5900 | 5880 | 408 |
| 323 | 20250513 | 133900 | 3255438040 | 5880 | 5870 | 5880 | 5870 | 307 |
| 324 | 20250513 | 133800 | 3253635570 | 5860 | 5870 | 5870 | 5860 | 628 |
| 325 | 20250513 | 133700 | 3249951170 | 5870 | 5870 | 5870 | 5870 | 600 |
| 326 | 20250513 | 133600 | 3246429170 | 5870 | 5880 | 5880 | 5870 | 703 |
| 327 | 20250513 | 133500 | 3242299050 | 5880 | 5870 | 5880 | 5870 | 934 |
| 328 | 20250513 | 133400 | 3236816440 | 5870 | 5870 | 5870 | 5870 | 368 |
| 329 | 20250513 | 133300 | 3234656280 | 5870 | 5860 | 5870 | 5860 | 163 |
| 330 | 20250513 | 133200 | 3233699810 | 5860 | 5870 | 5870 | 5860 | 549 |
| 331 | 20250513 | 133100 | 3230478240 | 5870 | 5860 | 5870 | 5860 | 401 |
| 332 | 20250513 | 133000 | 3228128370 | 5870 | 5870 | 5870 | 5860 | 2186 |
| 333 | 20250513 | 132900 | 3215308270 | 5880 | 5890 | 5890 | 5870 | 2187 |
| 334 | 20250513 | 132800 | 3202441560 | 5900 | 5890 | 5900 | 5890 | 256 |
| 335 | 20250513 | 132700 | 3200933710 | 5890 | 5900 | 5900 | 5890 | 3329 |
| 336 | 20250513 | 132600 | 3181324620 | 5900 | 5900 | 5900 | 5890 | 681 |
| 337 | 20250513 | 132500 | 3177307680 | 5900 | 5890 | 5900 | 5880 | 1364 |
| 338 | 20250513 | 132400 | 3169276680 | 5890 | 5870 | 5890 | 5870 | 1564 |
| 339 | 20250513 | 132300 | 3160081240 | 5870 | 5860 | 5870 | 5860 | 253 |
| 340 | 20250513 | 132200 | 3158598650 | 5860 | 5850 | 5860 | 5850 | 612 |
| 341 | 20250513 | 132100 | 3155018380 | 5860 | 5865 | 5865 | 5850 | 670 |
| 342 | 20250513 | 132000 | 3151093750 | 5870 | 5860 | 5870 | 5860 | 266 |
| 343 | 20250513 | 131900 | 3149533410 | 5860 | 5900 | 5900 | 5860 | 1765 |
| 344 | 20250513 | 131800 | 3139168510 | 5900 | 5860 | 5920 | 5850 | 3775 |
| 345 | 20250513 | 131700 | 3116877000 | 5860 | 5890 | 5890 | 5860 | 1470 |
| 346 | 20250513 | 131600 | 3108258160 | 5890 | 5880 | 5890 | 5880 | 26 |
| 347 | 20250513 | 131500 | 3108105250 | 5880 | 5890 | 5890 | 5880 | 512 |
| 348 | 20250513 | 131400 | 3105089580 | 5890 | 5880 | 5890 | 5850 | 1606 |
| 349 | 20250513 | 131300 | 3095673330 | 5880 | 5880 | 5890 | 5880 | 331 |
| 350 | 20250513 | 131200 | 3093726530 | 5880 | 5890 | 5890 | 5850 | 823 |
| 351 | 20250513 | 131100 | 3088894890 | 5890 | 5880 | 5900 | 5880 | 569 |
| 352 | 20250513 | 131000 | 3085543830 | 5890 | 5900 | 5920 | 5890 | 2967 |
| 353 | 20250513 | 130900 | 3068005620 | 5900 | 5880 | 5910 | 5880 | 5198 |
| 354 | 20250513 | 130800 | 3037363030 | 5880 | 5880 | 5880 | 5880 | 1 |
| 355 | 20250513 | 130700 | 3037357150 | 5850 | 5880 | 5880 | 5850 | 208 |
| 356 | 20250513 | 130600 | 3036140320 | 5850 | 5840 | 5880 | 5840 | 1352 |
| 357 | 20250513 | 130500 | 3028218330 | 5840 | 5840 | 5840 | 5840 | 0 |
| 358 | 20250513 | 130400 | 3028218330 | 5840 | 5840 | 5840 | 5840 | 985 |
| 359 | 20250513 | 130300 | 3022465930 | 5850 | 5850 | 5850 | 5850 | 350 |
| 360 | 20250513 | 130200 | 3020418430 | 5860 | 5860 | 5860 | 5860 | 221 |
| 361 | 20250513 | 130100 | 3019123370 | 5860 | 5850 | 5860 | 5850 | 34 |
| 362 | 20250513 | 130000 | 3018924460 | 5860 | 5850 | 5860 | 5850 | 411 |
| 363 | 20250513 | 125900 | 3016516700 | 5850 | 5830 | 5860 | 5830 | 232 |
| 364 | 20250513 | 125800 | 3015158210 | 5860 | 5840 | 5860 | 5830 | 2143 |
| 365 | 20250513 | 125700 | 3002622140 | 5840 | 5830 | 5840 | 5830 | 21 |
| 366 | 20250513 | 125600 | 3002499700 | 5830 | 5830 | 5830 | 5830 | 0 |
| 367 | 20250513 | 125500 | 3002499700 | 5830 | 5830 | 5830 | 5830 | 5 |
| 368 | 20250513 | 125400 | 3002470550 | 5830 | 5840 | 5840 | 5830 | 140 |
| 369 | 20250513 | 125300 | 3001654250 | 5850 | 5850 | 5850 | 5850 | 1 |
| 370 | 20250513 | 125200 | 3001648400 | 5850 | 5840 | 5850 | 5840 | 757 |
| 371 | 20250513 | 125100 | 2997227510 | 5830 | 5830 | 5830 | 5830 | 0 |
| 372 | 20250513 | 125000 | 2997227510 | 5830 | 5850 | 5850 | 5830 | 87 |
| 373 | 20250513 | 124900 | 2996720280 | 5850 | 5830 | 5850 | 5830 | 160 |
| 374 | 20250513 | 124800 | 2995787460 | 5850 | 5840 | 5850 | 5840 | 30 |
| 375 | 20250513 | 124700 | 2995612230 | 5840 | 5840 | 5840 | 5840 | 435 |
| 376 | 20250513 | 124600 | 2993071830 | 5840 | 5840 | 5840 | 5810 | 5060 |
| 377 | 20250513 | 124500 | 2963611910 | 5840 | 5850 | 5850 | 5840 | 12 |
| 378 | 20250513 | 124400 | 2963541780 | 5860 | 5860 | 5860 | 5860 | 0 |
| 379 | 20250513 | 124300 | 2963541780 | 5860 | 5840 | 5860 | 5835 | 364 |
| 380 | 20250513 | 124200 | 2961415820 | 5840 | 5850 | 5850 | 5840 | 1238 |
| 381 | 20250513 | 124100 | 2954184610 | 5850 | 5860 | 5860 | 5850 | 80 |
| 382 | 20250513 | 124000 | 2953716140 | 5860 | 5860 | 5860 | 5860 | 10 |
| 383 | 20250513 | 123900 | 2953657540 | 5850 | 5850 | 5850 | 5850 | 0 |
| 384 | 20250513 | 123800 | 2953657540 | 5850 | 5860 | 5860 | 5850 | 666 |
| 385 | 20250513 | 123700 | 2949761400 | 5860 | 5850 | 5860 | 5850 | 104 |
| 386 | 20250513 | 123600 | 2949152980 | 5860 | 5860 | 5860 | 5860 | 35 |
| 387 | 20250513 | 123500 | 2948947880 | 5860 | 5860 | 5860 | 5860 | 0 |
| 388 | 20250513 | 123400 | 2948947880 | 5860 | 5860 | 5860 | 5860 | 1 |
| 389 | 20250513 | 123300 | 2948942020 | 5860 | 5850 | 5860 | 5850 | 1699 |
| 390 | 20250513 | 123200 | 2938988640 | 5840 | 5850 | 5850 | 5840 | 34 |
| 391 | 20250513 | 123100 | 2938789760 | 5850 | 5850 | 5860 | 5850 | 854 |
| 392 | 20250513 | 123000 | 2933792850 | 5850 | 5850 | 5850 | 5850 | 70 |
| 393 | 20250513 | 122900 | 2933383350 | 5850 | 5855 | 5855 | 5850 | 190 |
| 394 | 20250513 | 122800 | 2932271765 | 5860 | 5860 | 5860 | 5860 | 0 |
| 395 | 20250513 | 122700 | 2932271765 | 5860 | 5850 | 5860 | 5850 | 26 |
| 396 | 20250513 | 122600 | 2932119640 | 5840 | 5850 | 5850 | 5840 | 388 |
| 397 | 20250513 | 122500 | 2929853290 | 5850 | 5850 | 5850 | 5850 | 94 |
| 398 | 20250513 | 122400 | 2929303390 | 5850 | 5850 | 5850 | 5850 | 204 |
| 399 | 20250513 | 122300 | 2928109990 | 5850 | 5850 | 5850 | 5850 | 1 |
| 400 | 20250513 | 122200 | 2928104140 | 5840 | 5840 | 5860 | 5840 | 189 |
| 401 | 20250513 | 122100 | 2927000120 | 5840 | 5840 | 5840 | 5840 | 406 |
| 402 | 20250513 | 122000 | 2924629080 | 5830 | 5830 | 5855 | 5830 | 563 |
| 403 | 20250513 | 121900 | 2921344520 | 5850 | 5840 | 5850 | 5840 | 635 |
| 404 | 20250513 | 121800 | 2917635540 | 5850 | 5850 | 5850 | 5850 | 167 |
| 405 | 20250513 | 121700 | 2916658590 | 5830 | 5840 | 5840 | 5830 | 350 |
| 406 | 20250513 | 121600 | 2914616220 | 5840 | 5840 | 5840 | 5840 | 3 |
| 407 | 20250513 | 121500 | 2914598700 | 5840 | 5850 | 5850 | 5840 | 403 |
| 408 | 20250513 | 121400 | 2912244970 | 5840 | 5850 | 5850 | 5840 | 161 |
| 409 | 20250513 | 121300 | 2911303780 | 5840 | 5840 | 5840 | 5840 | 0 |
| 410 | 20250513 | 121200 | 2911303780 | 5840 | 5840 | 5840 | 5840 | 37 |
| 411 | 20250513 | 121100 | 2911087700 | 5820 | 5820 | 5820 | 5820 | 0 |
| 412 | 20250513 | 121000 | 2911087700 | 5820 | 5850 | 5850 | 5820 | 561 |
| 413 | 20250513 | 120900 | 2907817160 | 5860 | 5860 | 5860 | 5860 | 1 |
| 414 | 20250513 | 120800 | 2907811300 | 5870 | 5870 | 5870 | 5870 | 0 |
| 415 | 20250513 | 120700 | 2907811300 | 5870 | 5870 | 5870 | 5870 | 937 |
| 416 | 20250513 | 120600 | 2902311110 | 5870 | 5850 | 5870 | 5850 | 445 |
| 417 | 20250513 | 120500 | 2899701560 | 5860 | 5860 | 5860 | 5860 | 1122 |
| 418 | 20250513 | 120400 | 2893126640 | 5860 | 5860 | 5860 | 5860 | 47 |
| 419 | 20250513 | 120300 | 2892851220 | 5870 | 5860 | 5870 | 5860 | 5467 |
| 420 | 20250513 | 120200 | 2860814560 | 5860 | 5880 | 5880 | 5860 | 932 |
| 421 | 20250513 | 120100 | 2855338030 | 5890 | 5880 | 5890 | 5880 | 199 |
| 422 | 20250513 | 120000 | 2854167890 | 5890 | 5890 | 5900 | 5880 | 2821 |
| 423 | 20250513 | 115900 | 2837570350 | 5900 | 5890 | 5900 | 5880 | 75 |
| 424 | 20250513 | 115800 | 2837128710 | 5890 | 5890 | 5890 | 5890 | 68 |
| 425 | 20250513 | 115700 | 2836728190 | 5890 | 5890 | 5890 | 5890 | 439 |
| 426 | 20250513 | 115600 | 2834142480 | 5890 | 5900 | 5900 | 5880 | 3097 |
| 427 | 20250513 | 115500 | 2815905890 | 5900 | 5900 | 5900 | 5890 | 1226 |
| 428 | 20250513 | 115400 | 2808673490 | 5900 | 5870 | 5900 | 5870 | 1574 |
| 429 | 20250513 | 115300 | 2799407720 | 5870 | 5870 | 5870 | 5870 | 94 |
| 430 | 20250513 | 115200 | 2798855940 | 5850 | 5870 | 5870 | 5850 | 636 |
| 431 | 20250513 | 115100 | 2795131450 | 5880 | 5870 | 5880 | 5860 | 357 |
| 432 | 20250513 | 115000 | 2793036350 | 5870 | 5880 | 5890 | 5850 | 1164 |
| 433 | 20250513 | 114900 | 2786217520 | 5880 | 5900 | 5900 | 5880 | 5393 |
| 434 | 20250513 | 114800 | 2754455910 | 5900 | 5910 | 5910 | 5870 | 5863 |
| 435 | 20250513 | 114700 | 2719893270 | 5900 | 5880 | 5900 | 5850 | 7589 |
| 436 | 20250513 | 114600 | 2675195790 | 5880 | 5840 | 5880 | 5840 | 4519 |
| 437 | 20250513 | 114500 | 2648676920 | 5830 | 5820 | 5830 | 5820 | 514 |
| 438 | 20250513 | 114400 | 2645684560 | 5820 | 5810 | 5820 | 5810 | 442 |
| 439 | 20250513 | 114300 | 2643116530 | 5810 | 5800 | 5810 | 5790 | 2640 |
| 440 | 20250513 | 114200 | 2627808580 | 5790 | 5780 | 5800 | 5780 | 739 |
| 441 | 20250513 | 114100 | 2623530550 | 5800 | 5790 | 5810 | 5780 | 2554 |
| 442 | 20250513 | 114000 | 2608759190 | 5810 | 5810 | 5810 | 5800 | 27 |
| 443 | 20250513 | 113900 | 2608602370 | 5790 | 5790 | 5790 | 5790 | 74 |
| 444 | 20250513 | 113800 | 2608173910 | 5810 | 5810 | 5810 | 5810 | 5 |
| 445 | 20250513 | 113700 | 2608144860 | 5810 | 5800 | 5810 | 5780 | 384 |
| 446 | 20250513 | 113600 | 2605921480 | 5820 | 5810 | 5820 | 5780 | 10165 |
| 447 | 20250513 | 113500 | 2547027780 | 5820 | 5820 | 5820 | 5810 | 202 |
| 448 | 20250513 | 113400 | 2545854140 | 5810 | 5820 | 5820 | 5810 | 540 |
| 449 | 20250513 | 113300 | 2542714740 | 5820 | 5820 | 5820 | 5810 | 61 |
| 450 | 20250513 | 113200 | 2542360160 | 5820 | 5820 | 5820 | 5810 | 1003 |
| 451 | 20250513 | 113100 | 2536532700 | 5820 | 5820 | 5820 | 5820 | 5 |
| 452 | 20250513 | 113000 | 2536503600 | 5820 | 5820 | 5820 | 5810 | 116 |
| 453 | 20250513 | 112900 | 2535829500 | 5810 | 5810 | 5820 | 5810 | 48 |
| 454 | 20250513 | 112800 | 2535550410 | 5820 | 5820 | 5820 | 5810 | 669 |
| 455 | 20250513 | 112700 | 2531657530 | 5830 | 5820 | 5830 | 5820 | 65 |
| 456 | 20250513 | 112600 | 2531279220 | 5830 | 5840 | 5840 | 5810 | 9066 |
| 457 | 20250513 | 112500 | 2478549250 | 5840 | 5840 | 5850 | 5835 | 25 |
| 458 | 20250513 | 112400 | 2478403250 | 5850 | 5850 | 5850 | 5840 | 195 |
| 459 | 20250513 | 112300 | 2477262560 | 5850 | 5850 | 5850 | 5850 | 408 |
| 460 | 20250513 | 112200 | 2474875760 | 5850 | 5840 | 5850 | 5830 | 189 |
| 461 | 20250513 | 112100 | 2473771920 | 5840 | 5840 | 5840 | 5840 | 2 |
| 462 | 20250513 | 112000 | 2473760240 | 5840 | 5850 | 5850 | 5840 | 92 |
| 463 | 20250513 | 111900 | 2473222870 | 5850 | 5850 | 5850 | 5830 | 563 |
| 464 | 20250513 | 111800 | 2469930670 | 5850 | 5830 | 5850 | 5830 | 606 |
| 465 | 20250513 | 111700 | 2466393965 | 5830 | 5825 | 5830 | 5820 | 163 |
| 466 | 20250513 | 111600 | 2465443875 | 5830 | 5830 | 5830 | 5830 | 24 |
| 467 | 20250513 | 111500 | 2465303955 | 5830 | 5820 | 5830 | 5820 | 18 |
| 468 | 20250513 | 111400 | 2465199175 | 5830 | 5830 | 5830 | 5820 | 173 |
| 469 | 20250513 | 111300 | 2464192295 | 5820 | 5820 | 5820 | 5820 | 574 |
| 470 | 20250513 | 111200 | 2460851615 | 5830 | 5820 | 5830 | 5820 | 364 |
| 471 | 20250513 | 111100 | 2458729635 | 5820 | 5820 | 5820 | 5820 | 0 |
| 472 | 20250513 | 111000 | 2458729635 | 5820 | 5820 | 5820 | 5820 | 1 |
| 473 | 20250513 | 110900 | 2458723815 | 5820 | 5820 | 5820 | 5820 | 2 |
| 474 | 20250513 | 110800 | 2458712175 | 5830 | 5840 | 5840 | 5830 | 11 |
| 475 | 20250513 | 110700 | 2458648015 | 5830 | 5830 | 5830 | 5830 | 150 |
| 476 | 20250513 | 110600 | 2457773515 | 5820 | 5820 | 5820 | 5820 | 0 |
| 477 | 20250513 | 110500 | 2457773515 | 5820 | 5820 | 5820 | 5820 | 0 |
| 478 | 20250513 | 110400 | 2457773515 | 5820 | 5840 | 5840 | 5820 | 2725 |
| 479 | 20250513 | 110300 | 2441910075 | 5840 | 5840 | 5840 | 5840 | 503 |
| 480 | 20250513 | 110200 | 2438972555 | 5840 | 5840 | 5840 | 5840 | 65 |
| 481 | 20250513 | 110100 | 2438592955 | 5840 | 5850 | 5850 | 5840 | 656 |
| 482 | 20250513 | 110000 | 2434761125 | 5840 | 5840 | 5840 | 5840 | 594 |
| 483 | 20250513 | 105900 | 2431292165 | 5840 | 5840 | 5840 | 5840 | 21 |
| 484 | 20250513 | 105800 | 2431169525 | 5840 | 5840 | 5840 | 5840 | 0 |
| 485 | 20250513 | 105700 | 2431169525 | 5840 | 5840 | 5840 | 5835 | 42 |
| 486 | 20250513 | 105600 | 2430924345 | 5840 | 5830 | 5840 | 5830 | 496 |
| 487 | 20250513 | 105500 | 2428032545 | 5820 | 5830 | 5830 | 5820 | 397 |
| 488 | 20250513 | 105400 | 2425720535 | 5830 | 5825 | 5830 | 5820 | 1435 |
| 489 | 20250513 | 105300 | 2417364400 | 5825 | 5830 | 5830 | 5820 | 2042 |
| 490 | 20250513 | 105200 | 2405471320 | 5850 | 5860 | 5860 | 5840 | 336 |
| 491 | 20250513 | 105100 | 2403502820 | 5860 | 5860 | 5860 | 5830 | 46 |
| 492 | 20250513 | 105000 | 2403234520 | 5830 | 5850 | 5860 | 5830 | 109 |
| 493 | 20250513 | 104900 | 2402597850 | 5840 | 5840 | 5860 | 5840 | 320 |
| 494 | 20250513 | 104800 | 2400728830 | 5840 | 5850 | 5850 | 5840 | 983 |
| 495 | 20250513 | 104700 | 2394987820 | 5860 | 5850 | 5860 | 5840 | 778 |
| 496 | 20250513 | 104600 | 2390443480 | 5850 | 5850 | 5850 | 5850 | 200 |
| 497 | 20250513 | 104500 | 2389273480 | 5850 | 5840 | 5850 | 5840 | 63 |
| 498 | 20250513 | 104400 | 2388905515 | 5850 | 5850 | 5850 | 5850 | 13 |
| 499 | 20250513 | 104300 | 2388829465 | 5850 | 5850 | 5860 | 5840 | 164 |
| 500 | 20250513 | 104200 | 2387870600 | 5860 | 5860 | 5860 | 5860 | 0 |
| 501 | 20250513 | 104100 | 2387870600 | 5860 | 5840 | 5860 | 5840 | 729 |
| 502 | 20250513 | 104000 | 2383606040 | 5860 | 5860 | 5860 | 5830 | 115 |
| 503 | 20250513 | 103900 | 2382935040 | 5860 | 5840 | 5860 | 5820 | 1242 |
| 504 | 20250513 | 103800 | 2375690860 | 5870 | 5860 | 5870 | 5860 | 504 |
| 505 | 20250513 | 103700 | 2372737400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 506 | 20250513 | 103600 | 2372737400 | 5860 | 5840 | 5860 | 5830 | 248 |
| 507 | 20250513 | 103500 | 2371290240 | 5870 | 5880 | 5880 | 5850 | 272 |
| 508 | 20250513 | 103400 | 2369698750 | 5880 | 5890 | 5890 | 5860 | 326 |
| 509 | 20250513 | 103300 | 2367785250 | 5900 | 5870 | 5900 | 5870 | 1738 |
| 510 | 20250513 | 103200 | 2357543190 | 5890 | 5860 | 5890 | 5860 | 1394 |
| 511 | 20250513 | 103100 | 2349348120 | 5860 | 5870 | 5870 | 5830 | 1756 |
| 512 | 20250513 | 103000 | 2339085530 | 5870 | 5870 | 5880 | 5850 | 2465 |
| 513 | 20250513 | 102900 | 2324654180 | 5870 | 5870 | 5870 | 5860 | 1090 |
| 514 | 20250513 | 102800 | 2318257880 | 5870 | 5870 | 5870 | 5850 | 1040 |
| 515 | 20250513 | 102700 | 2312173080 | 5870 | 5820 | 5870 | 5820 | 1079 |
| 516 | 20250513 | 102600 | 2305879160 | 5830 | 5845 | 5845 | 5830 | 4342 |
| 517 | 20250513 | 102500 | 2280562725 | 5850 | 5850 | 5850 | 5850 | 33 |
| 518 | 20250513 | 102400 | 2280369675 | 5840 | 5850 | 5850 | 5840 | 224 |
| 519 | 20250513 | 102300 | 2279061495 | 5840 | 5870 | 5870 | 5840 | 1646 |
| 520 | 20250513 | 102200 | 2269434835 | 5870 | 5850 | 5870 | 5850 | 764 |
| 521 | 20250513 | 102100 | 2264962595 | 5860 | 5860 | 5870 | 5850 | 208 |
| 522 | 20250513 | 102000 | 2263744275 | 5860 | 5860 | 5870 | 5850 | 628 |
| 523 | 20250513 | 101900 | 2260069845 | 5870 | 5860 | 5870 | 5860 | 519 |
| 524 | 20250513 | 101800 | 2257028185 | 5850 | 5860 | 5860 | 5840 | 1165 |
| 525 | 20250513 | 101700 | 2250217105 | 5870 | 5900 | 5900 | 5870 | 3406 |
| 526 | 20250513 | 101600 | 2230202685 | 5900 | 5880 | 5910 | 5860 | 3253 |
| 527 | 20250513 | 101500 | 2211106290 | 5880 | 5850 | 5885 | 5850 | 9045 |
| 528 | 20250513 | 101400 | 2158113055 | 5850 | 5810 | 5850 | 5810 | 3114 |
| 529 | 20250513 | 101300 | 2139948035 | 5810 | 5810 | 5810 | 5810 | 333 |
| 530 | 20250513 | 101200 | 2138013305 | 5800 | 5810 | 5810 | 5800 | 1182 |
| 531 | 20250513 | 101100 | 2131155255 | 5810 | 5830 | 5830 | 5810 | 562 |
| 532 | 20250513 | 101000 | 2127887195 | 5830 | 5820 | 5830 | 5810 | 170 |
| 533 | 20250513 | 100900 | 2126896755 | 5820 | 5830 | 5830 | 5820 | 830 |
| 534 | 20250513 | 100800 | 2122065865 | 5820 | 5830 | 5830 | 5820 | 115 |
| 535 | 20250513 | 100700 | 2121396555 | 5830 | 5830 | 5830 | 5820 | 590 |
| 536 | 20250513 | 100600 | 2117962365 | 5830 | 5830 | 5840 | 5830 | 41 |
| 537 | 20250513 | 100500 | 2117723285 | 5830 | 5830 | 5830 | 5820 | 82 |
| 538 | 20250513 | 100400 | 2117245235 | 5840 | 5820 | 5840 | 5820 | 701 |
| 539 | 20250513 | 100300 | 2113159085 | 5810 | 5810 | 5830 | 5805 | 1808 |
| 540 | 20250513 | 100200 | 2102655020 | 5810 | 5820 | 5820 | 5810 | 572 |
| 541 | 20250513 | 100100 | 2099326230 | 5820 | 5820 | 5830 | 5810 | 242 |
| 542 | 20250513 | 100000 | 2097919690 | 5830 | 5830 | 5830 | 5830 | 51 |
| 543 | 20250513 | 095900 | 2097622360 | 5810 | 5810 | 5830 | 5800 | 1481 |
| 544 | 20250513 | 095800 | 2089020810 | 5800 | 5805 | 5810 | 5795 | 2887 |
| 545 | 20250513 | 095700 | 2072265320 | 5800 | 5810 | 5810 | 5800 | 1797 |
| 546 | 20250513 | 095600 | 2061831170 | 5820 | 5800 | 5830 | 5800 | 198 |
| 547 | 20250513 | 095500 | 2060680450 | 5830 | 5830 | 5830 | 5800 | 5264 |
| 548 | 20250513 | 095400 | 2030144850 | 5830 | 5810 | 5830 | 5800 | 1629 |
| 549 | 20250513 | 095300 | 2020693130 | 5810 | 5820 | 5830 | 5810 | 5512 |
| 550 | 20250513 | 095200 | 1988642450 | 5830 | 5830 | 5830 | 5820 | 1465 |
| 551 | 20250513 | 095100 | 1980113920 | 5830 | 5850 | 5850 | 5830 | 1434 |
| 552 | 20250513 | 095000 | 1971750400 | 5850 | 5850 | 5850 | 5840 | 367 |
| 553 | 20250513 | 094900 | 1969606870 | 5840 | 5850 | 5850 | 5840 | 149 |
| 554 | 20250513 | 094800 | 1968736250 | 5850 | 5840 | 5850 | 5840 | 936 |
| 555 | 20250513 | 094700 | 1963267540 | 5840 | 5850 | 5850 | 5840 | 116 |
| 556 | 20250513 | 094600 | 1962589380 | 5850 | 5850 | 5850 | 5840 | 963 |
| 557 | 20250513 | 094500 | 1956961860 | 5840 | 5860 | 5860 | 5840 | 321 |
| 558 | 20250513 | 094400 | 1955086800 | 5850 | 5850 | 5850 | 5840 | 1063 |
| 559 | 20250513 | 094300 | 1948871540 | 5850 | 5850 | 5850 | 5830 | 709 |
| 560 | 20250513 | 094200 | 1944735480 | 5850 | 5840 | 5850 | 5820 | 3024 |
| 561 | 20250513 | 094100 | 1927077250 | 5830 | 5820 | 5830 | 5820 | 1754 |
| 562 | 20250513 | 094000 | 1916860060 | 5820 | 5840 | 5840 | 5820 | 8340 |
| 563 | 20250513 | 093900 | 1868197030 | 5840 | 5850 | 5850 | 5840 | 368 |
| 564 | 20250513 | 093800 | 1866047190 | 5850 | 5870 | 5870 | 5850 | 717 |
| 565 | 20250513 | 093700 | 1861851700 | 5870 | 5860 | 5870 | 5860 | 274 |
| 566 | 20250513 | 093600 | 1860246050 | 5860 | 5865 | 5865 | 5850 | 1424 |
| 567 | 20250513 | 093500 | 1851910440 | 5865 | 5855 | 5870 | 5855 | 310 |
| 568 | 20250513 | 093400 | 1850093580 | 5850 | 5860 | 5870 | 5850 | 1585 |
| 569 | 20250513 | 093300 | 1840816460 | 5850 | 5860 | 5870 | 5850 | 3241 |
| 570 | 20250513 | 093200 | 1821829190 | 5850 | 5850 | 5860 | 5840 | 4271 |
| 571 | 20250513 | 093100 | 1796835400 | 5850 | 5870 | 5880 | 5840 | 6538 |
| 572 | 20250513 | 093000 | 1758545870 | 5880 | 5860 | 5880 | 5860 | 592 |
| 573 | 20250513 | 092900 | 1755076420 | 5880 | 5890 | 5890 | 5860 | 6306 |
| 574 | 20250513 | 092800 | 1718064940 | 5880 | 5900 | 5900 | 5880 | 2547 |
| 575 | 20250513 | 092700 | 1703077630 | 5890 | 5900 | 5920 | 5890 | 4570 |
| 576 | 20250513 | 092600 | 1676098570 | 5900 | 5880 | 5900 | 5870 | 1405 |
| 577 | 20250513 | 092500 | 1667824900 | 5880 | 5870 | 5880 | 5870 | 876 |
| 578 | 20250513 | 092400 | 1662682760 | 5870 | 5870 | 5870 | 5860 | 1229 |
| 579 | 20250513 | 092300 | 1655477660 | 5870 | 5870 | 5880 | 5870 | 1449 |
| 580 | 20250513 | 092200 | 1646969320 | 5880 | 5875 | 5880 | 5870 | 1174 |
| 581 | 20250513 | 092100 | 1640074885 | 5870 | 5880 | 5880 | 5860 | 2744 |
| 582 | 20250513 | 092000 | 1623978145 | 5880 | 5870 | 5880 | 5860 | 3850 |
| 583 | 20250513 | 091900 | 1601354795 | 5870 | 5870 | 5880 | 5860 | 3201 |
| 584 | 20250513 | 091800 | 1582575705 | 5870 | 5850 | 5880 | 5850 | 4215 |
| 585 | 20250513 | 091700 | 1557866875 | 5850 | 5890 | 5900 | 5850 | 13080 |
| 586 | 20250513 | 091600 | 1481137605 | 5880 | 5890 | 5890 | 5870 | 4163 |
| 587 | 20250513 | 091500 | 1456659305 | 5900 | 5890 | 5900 | 5880 | 3229 |
| 588 | 20250513 | 091400 | 1437649930 | 5890 | 5890 | 5890 | 5870 | 8004 |
| 589 | 20250513 | 091300 | 1390597620 | 5890 | 5890 | 5900 | 5870 | 8431 |
| 590 | 20250513 | 091200 | 1341006035 | 5900 | 5920 | 5930 | 5890 | 6132 |
| 591 | 20250513 | 091100 | 1304797125 | 5910 | 5970 | 5990 | 5910 | 17827 |
| 592 | 20250513 | 091000 | 1198877875 | 5980 | 5990 | 6000 | 5940 | 14101 |
| 593 | 20250513 | 090900 | 1114661980 | 6000 | 5920 | 6040 | 5920 | 27165 |
| 594 | 20250513 | 090800 | 951835080 | 5930 | 5890 | 5930 | 5870 | 13344 |
| 595 | 20250513 | 090700 | 873235160 | 5890 | 5890 | 5900 | 5880 | 5459 |
| 596 | 20250513 | 090600 | 841128450 | 5890 | 5920 | 5920 | 5890 | 4056 |
| 597 | 20250513 | 090500 | 817198870 | 5930 | 5960 | 5960 | 5890 | 14650 |
| 598 | 20250513 | 090400 | 730624970 | 5950 | 5930 | 5960 | 5910 | 14113 |
| 599 | 20250513 | 090300 | 646972250 | 5920 | 5940 | 5960 | 5920 | 14381 |
| 600 | 20250513 | 090200 | 561501100 | 5940 | 5900 | 5970 | 5880 | 29102 |
| 601 | 20250513 | 090100 | 388948600 | 5900 | 5860 | 5930 | 5840 | 27264 |
| 602 | 20250513 | 090000 | 228205910 | 5870 | 5870 | 5880 | 5830 | 38919 |