32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250513 | 185800 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 2718 |
| 3 | 20250513 | 185700 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 4 | 20250513 | 185600 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 5 | 20250513 | 185500 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 6 | 20250513 | 185400 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 7 | 20250513 | 185300 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 8 | 20250513 | 185200 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 9 | 20250513 | 185100 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 10 | 20250513 | 185000 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 11 | 20250513 | 184900 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 12 | 20250513 | 184800 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 13 | 20250513 | 184700 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 14 | 20250513 | 184600 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 15 | 20250513 | 184500 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 16 | 20250513 | 184400 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 17 | 20250513 | 184300 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 18 | 20250513 | 184200 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 19 | 20250513 | 184100 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 20 | 20250513 | 184000 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 21 | 20250513 | 183900 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 22 | 20250513 | 183800 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 23 | 20250513 | 183700 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 24 | 20250513 | 183600 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 25 | 20250513 | 183500 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 26 | 20250513 | 183400 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 27 | 20250513 | 183300 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 28 | 20250513 | 183200 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 29 | 20250513 | 183100 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 30 | 20250513 | 183000 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 31 | 20250513 | 182900 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 32 | 20250513 | 182800 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 2718 |
| 33 | 20250513 | 182700 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 34 | 20250513 | 182600 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 35 | 20250513 | 182500 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 36 | 20250513 | 182400 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 37 | 20250513 | 182300 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 38 | 20250513 | 182200 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 39 | 20250513 | 182100 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 40 | 20250513 | 182000 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 41 | 20250513 | 181900 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 42 | 20250513 | 181800 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 43 | 20250513 | 181700 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 44 | 20250513 | 181600 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 45 | 20250513 | 181500 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 46 | 20250513 | 181400 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 47 | 20250513 | 181300 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 48 | 20250513 | 181200 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 49 | 20250513 | 181100 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 50 | 20250513 | 181000 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 51 | 20250513 | 180900 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 52 | 20250513 | 180800 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 53 | 20250513 | 180700 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 54 | 20250513 | 180600 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 55 | 20250513 | 180500 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 56 | 20250513 | 180400 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 57 | 20250513 | 180300 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 58 | 20250513 | 180200 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 59 | 20250513 | 180100 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 60 | 20250513 | 180000 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 61 | 20250513 | 175900 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 62 | 20250513 | 175800 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 2718 |
| 63 | 20250513 | 175700 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 64 | 20250513 | 175600 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 65 | 20250513 | 175500 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 66 | 20250513 | 175400 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 67 | 20250513 | 175300 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 68 | 20250513 | 175200 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 69 | 20250513 | 175100 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 70 | 20250513 | 175000 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 71 | 20250513 | 174900 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 72 | 20250513 | 174800 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 73 | 20250513 | 174700 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 74 | 20250513 | 174600 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 75 | 20250513 | 174500 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 76 | 20250513 | 174400 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 77 | 20250513 | 174300 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 78 | 20250513 | 174200 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 79 | 20250513 | 174100 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 80 | 20250513 | 174000 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 81 | 20250513 | 173900 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 82 | 20250513 | 173800 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 83 | 20250513 | 173700 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 84 | 20250513 | 173600 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 85 | 20250513 | 173500 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 86 | 20250513 | 173400 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 87 | 20250513 | 173300 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 88 | 20250513 | 173200 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 89 | 20250513 | 173100 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 90 | 20250513 | 173000 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 91 | 20250513 | 172900 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 92 | 20250513 | 172800 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 2718 |
| 93 | 20250513 | 172700 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 94 | 20250513 | 172600 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 95 | 20250513 | 172500 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 96 | 20250513 | 172400 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 97 | 20250513 | 172300 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 98 | 20250513 | 172200 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 99 | 20250513 | 172100 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 100 | 20250513 | 172000 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 101 | 20250513 | 171900 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 102 | 20250513 | 171800 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 103 | 20250513 | 171700 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 104 | 20250513 | 171600 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 105 | 20250513 | 171500 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 106 | 20250513 | 171400 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 107 | 20250513 | 171300 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 108 | 20250513 | 171200 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 109 | 20250513 | 171100 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 110 | 20250513 | 171000 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 111 | 20250513 | 170900 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 112 | 20250513 | 170800 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 113 | 20250513 | 170700 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 114 | 20250513 | 170600 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 115 | 20250513 | 170500 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 116 | 20250513 | 170400 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 117 | 20250513 | 170300 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 118 | 20250513 | 170200 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 119 | 20250513 | 170100 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 120 | 20250513 | 170000 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 121 | 20250513 | 165900 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 122 | 20250513 | 165800 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 2718 |
| 123 | 20250513 | 165700 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 124 | 20250513 | 165600 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 125 | 20250513 | 165500 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 126 | 20250513 | 165400 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 127 | 20250513 | 165300 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 128 | 20250513 | 165200 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 129 | 20250513 | 165100 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 130 | 20250513 | 165000 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 131 | 20250513 | 164900 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 132 | 20250513 | 164800 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 133 | 20250513 | 164700 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 134 | 20250513 | 164600 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 135 | 20250513 | 164500 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 136 | 20250513 | 164400 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 137 | 20250513 | 164300 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 138 | 20250513 | 164200 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 139 | 20250513 | 164100 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 140 | 20250513 | 164000 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 141 | 20250513 | 163900 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 142 | 20250513 | 163800 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 143 | 20250513 | 163700 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 144 | 20250513 | 163600 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 145 | 20250513 | 163500 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 146 | 20250513 | 163400 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 147 | 20250513 | 163300 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 148 | 20250513 | 163200 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 149 | 20250513 | 163100 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 150 | 20250513 | 163000 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 151 | 20250513 | 162900 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 152 | 20250513 | 162800 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 2718 |
| 153 | 20250513 | 162700 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 154 | 20250513 | 162600 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 155 | 20250513 | 162500 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 156 | 20250513 | 162400 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 157 | 20250513 | 162300 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 158 | 20250513 | 162200 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 159 | 20250513 | 162100 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 160 | 20250513 | 162000 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 161 | 20250513 | 161900 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 162 | 20250513 | 161800 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 163 | 20250513 | 161700 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 164 | 20250513 | 161600 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 165 | 20250513 | 161500 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 166 | 20250513 | 161400 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 167 | 20250513 | 161300 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 168 | 20250513 | 161200 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 169 | 20250513 | 161100 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 170 | 20250513 | 161000 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 171 | 20250513 | 160900 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 172 | 20250513 | 160800 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 173 | 20250513 | 160700 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 174 | 20250513 | 160600 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 175 | 20250513 | 160500 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 176 | 20250513 | 160400 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 177 | 20250513 | 160300 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 178 | 20250513 | 160200 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 179 | 20250513 | 160100 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 180 | 20250513 | 160000 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 181 | 20250513 | 155900 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 182 | 20250513 | 155800 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 2718 |
| 183 | 20250513 | 155700 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 184 | 20250513 | 155600 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 185 | 20250513 | 155500 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 186 | 20250513 | 155400 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 187 | 20250513 | 155300 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 188 | 20250513 | 155200 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 189 | 20250513 | 155100 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 190 | 20250513 | 155000 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 191 | 20250513 | 154900 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 192 | 20250513 | 154800 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 193 | 20250513 | 154700 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 194 | 20250513 | 154600 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 195 | 20250513 | 154500 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 196 | 20250513 | 154400 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 197 | 20250513 | 154300 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 198 | 20250513 | 154200 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 199 | 20250513 | 154100 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 200 | 20250513 | 154000 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 201 | 20250513 | 153900 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 202 | 20250513 | 153800 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 203 | 20250513 | 153700 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 204 | 20250513 | 153600 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 205 | 20250513 | 153500 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 206 | 20250513 | 153400 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 207 | 20250513 | 153300 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 208 | 20250513 | 153200 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 209 | 20250513 | 153100 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 210 | 20250513 | 153000 | 2871085440 | 13650 | 13650 | 13650 | 13650 | 2718 |
| 211 | 20250513 | 152900 | 2833984740 | 13650 | 13650 | 13650 | 13650 | 0 |
| 212 | 20250513 | 152800 | 2833984740 | 13650 | 13650 | 13650 | 13650 | 0 |
| 213 | 20250513 | 152700 | 2833984740 | 13650 | 13650 | 13650 | 13650 | 0 |
| 214 | 20250513 | 152600 | 2833984740 | 13650 | 13650 | 13650 | 13650 | 0 |
| 215 | 20250513 | 152500 | 2833984740 | 13650 | 13650 | 13650 | 13650 | 0 |
| 216 | 20250513 | 152400 | 2833984740 | 13650 | 13650 | 13650 | 13650 | 0 |
| 217 | 20250513 | 152300 | 2833984740 | 13650 | 13650 | 13650 | 13650 | 0 |
| 218 | 20250513 | 152200 | 2833984740 | 13650 | 13650 | 13650 | 13650 | 0 |
| 219 | 20250513 | 152100 | 2833984740 | 13650 | 13650 | 13650 | 13650 | 0 |
| 220 | 20250513 | 152000 | 2833984740 | 13650 | 13650 | 13650 | 13650 | 0 |
| 221 | 20250513 | 151900 | 2833984740 | 13650 | 13650 | 13660 | 13610 | 199 |
| 222 | 20250513 | 151800 | 2831268600 | 13650 | 13620 | 13650 | 13610 | 96 |
| 223 | 20250513 | 151700 | 2829961360 | 13610 | 13620 | 13620 | 13590 | 216 |
| 224 | 20250513 | 151600 | 2827022870 | 13600 | 13600 | 13610 | 13590 | 232 |
| 225 | 20250513 | 151500 | 2823867950 | 13600 | 13580 | 13610 | 13580 | 398 |
| 226 | 20250513 | 151400 | 2818453340 | 13610 | 13580 | 13610 | 13580 | 286 |
| 227 | 20250513 | 151300 | 2814565920 | 13580 | 13610 | 13610 | 13580 | 508 |
| 228 | 20250513 | 151200 | 2807659200 | 13610 | 13640 | 13640 | 13610 | 75 |
| 229 | 20250513 | 151100 | 2806638080 | 13640 | 13620 | 13640 | 13620 | 38 |
| 230 | 20250513 | 151000 | 2806120410 | 13610 | 13630 | 13640 | 13610 | 466 |
| 231 | 20250513 | 150900 | 2799771970 | 13640 | 13610 | 13640 | 13610 | 29 |
| 232 | 20250513 | 150800 | 2799376710 | 13620 | 13630 | 13630 | 13600 | 197 |
| 233 | 20250513 | 150700 | 2796693780 | 13630 | 13640 | 13640 | 13620 | 233 |
| 234 | 20250513 | 150600 | 2793517950 | 13630 | 13640 | 13640 | 13630 | 15 |
| 235 | 20250513 | 150500 | 2793313430 | 13640 | 13640 | 13650 | 13640 | 212 |
| 236 | 20250513 | 150400 | 2790421320 | 13650 | 13650 | 13650 | 13645 | 20 |
| 237 | 20250513 | 150300 | 2790148335 | 13650 | 13660 | 13670 | 13650 | 254 |
| 238 | 20250513 | 150200 | 2786679535 | 13660 | 13660 | 13660 | 13650 | 18 |
| 239 | 20250513 | 150100 | 2786433675 | 13660 | 13660 | 13660 | 13650 | 45 |
| 240 | 20250513 | 150000 | 2785819315 | 13660 | 13660 | 13660 | 13660 | 48 |
| 241 | 20250513 | 145900 | 2785163635 | 13660 | 13660 | 13660 | 13650 | 214 |
| 242 | 20250513 | 145800 | 2782242175 | 13670 | 13670 | 13670 | 13670 | 18 |
| 243 | 20250513 | 145700 | 2781996115 | 13680 | 13660 | 13680 | 13650 | 67 |
| 244 | 20250513 | 145600 | 2781080895 | 13640 | 13660 | 13680 | 13640 | 143 |
| 245 | 20250513 | 145500 | 2779130135 | 13660 | 13660 | 13680 | 13660 | 28 |
| 246 | 20250513 | 145400 | 2778747495 | 13670 | 13620 | 13670 | 13620 | 171 |
| 247 | 20250513 | 145300 | 2776415905 | 13610 | 13610 | 13630 | 13610 | 315 |
| 248 | 20250513 | 145200 | 2772126485 | 13620 | 13620 | 13620 | 13615 | 167 |
| 249 | 20250513 | 145100 | 2769851950 | 13630 | 13630 | 13630 | 13610 | 215 |
| 250 | 20250513 | 145000 | 2766922540 | 13610 | 13630 | 13630 | 13610 | 81 |
| 251 | 20250513 | 144900 | 2765819710 | 13610 | 13640 | 13640 | 13610 | 209 |
| 252 | 20250513 | 144800 | 2762972430 | 13640 | 13640 | 13640 | 13640 | 4 |
| 253 | 20250513 | 144700 | 2762917870 | 13640 | 13610 | 13650 | 13610 | 63 |
| 254 | 20250513 | 144600 | 2762058660 | 13590 | 13620 | 13670 | 13590 | 722 |
| 255 | 20250513 | 144500 | 2752229450 | 13590 | 13640 | 13660 | 13590 | 2518 |
| 256 | 20250513 | 144400 | 2717962090 | 13680 | 13640 | 13680 | 13640 | 22 |
| 257 | 20250513 | 144300 | 2717661850 | 13680 | 13660 | 13680 | 13640 | 436 |
| 258 | 20250513 | 144200 | 2711711830 | 13660 | 13680 | 13680 | 13640 | 372 |
| 259 | 20250513 | 144100 | 2706633810 | 13670 | 13650 | 13670 | 13650 | 82 |
| 260 | 20250513 | 144000 | 2705514310 | 13650 | 13660 | 13700 | 13650 | 269 |
| 261 | 20250513 | 143900 | 2701840250 | 13640 | 13660 | 13660 | 13640 | 974 |
| 262 | 20250513 | 143800 | 2688543930 | 13660 | 13670 | 13670 | 13660 | 36 |
| 263 | 20250513 | 143700 | 2688052130 | 13670 | 13670 | 13670 | 13670 | 47 |
| 264 | 20250513 | 143600 | 2687409640 | 13670 | 13670 | 13670 | 13670 | 7 |
| 265 | 20250513 | 143500 | 2687313950 | 13650 | 13670 | 13670 | 13650 | 282 |
| 266 | 20250513 | 143400 | 2683461980 | 13660 | 13670 | 13700 | 13660 | 673 |
| 267 | 20250513 | 143300 | 2674264890 | 13680 | 13700 | 13700 | 13670 | 738 |
| 268 | 20250513 | 143200 | 2664171190 | 13710 | 13730 | 13740 | 13710 | 118 |
| 269 | 20250513 | 143100 | 2662552470 | 13720 | 13740 | 13740 | 13720 | 307 |
| 270 | 20250513 | 143000 | 2658337860 | 13720 | 13740 | 13740 | 13720 | 45 |
| 271 | 20250513 | 142900 | 2657720380 | 13740 | 13730 | 13740 | 13720 | 97 |
| 272 | 20250513 | 142800 | 2656388250 | 13720 | 13720 | 13720 | 13720 | 168 |
| 273 | 20250513 | 142700 | 2654083290 | 13710 | 13720 | 13720 | 13710 | 8 |
| 274 | 20250513 | 142600 | 2653973560 | 13720 | 13700 | 13720 | 13700 | 101 |
| 275 | 20250513 | 142500 | 2652589120 | 13700 | 13700 | 13700 | 13690 | 162 |
| 276 | 20250513 | 142400 | 2650369730 | 13700 | 13690 | 13700 | 13680 | 505 |
| 277 | 20250513 | 142300 | 2643456790 | 13700 | 13700 | 13700 | 13700 | 44 |
| 278 | 20250513 | 142200 | 2642853990 | 13700 | 13700 | 13700 | 13690 | 223 |
| 279 | 20250513 | 142100 | 2639801030 | 13690 | 13710 | 13710 | 13690 | 291 |
| 280 | 20250513 | 142000 | 2635816460 | 13710 | 13710 | 13710 | 13710 | 5 |
| 281 | 20250513 | 141900 | 2635747910 | 13690 | 13680 | 13710 | 13680 | 345 |
| 282 | 20250513 | 141800 | 2631026890 | 13690 | 13700 | 13730 | 13690 | 856 |
| 283 | 20250513 | 141700 | 2619304510 | 13710 | 13710 | 13710 | 13700 | 1365 |
| 284 | 20250513 | 141600 | 2600603710 | 13720 | 13710 | 13720 | 13700 | 292 |
| 285 | 20250513 | 141500 | 2596600880 | 13720 | 13720 | 13730 | 13720 | 391 |
| 286 | 20250513 | 141400 | 2591235950 | 13720 | 13730 | 13730 | 13720 | 24 |
| 287 | 20250513 | 141300 | 2590906630 | 13730 | 13730 | 13730 | 13730 | 53 |
| 288 | 20250513 | 141200 | 2590178940 | 13730 | 13730 | 13730 | 13730 | 160 |
| 289 | 20250513 | 141100 | 2587982140 | 13730 | 13730 | 13730 | 13730 | 53 |
| 290 | 20250513 | 141000 | 2587254450 | 13730 | 13720 | 13730 | 13720 | 28 |
| 291 | 20250513 | 140900 | 2586870240 | 13730 | 13730 | 13730 | 13730 | 81 |
| 292 | 20250513 | 140800 | 2585758110 | 13730 | 13720 | 13730 | 13720 | 24 |
| 293 | 20250513 | 140700 | 2585428790 | 13720 | 13730 | 13730 | 13720 | 352 |
| 294 | 20250513 | 140600 | 2580598910 | 13730 | 13730 | 13730 | 13730 | 5 |
| 295 | 20250513 | 140500 | 2580530260 | 13730 | 13730 | 13730 | 13730 | 64 |
| 296 | 20250513 | 140400 | 2579651540 | 13730 | 13730 | 13730 | 13730 | 41 |
| 297 | 20250513 | 140300 | 2579088610 | 13730 | 13730 | 13730 | 13730 | 18 |
| 298 | 20250513 | 140200 | 2578841470 | 13730 | 13730 | 13730 | 13730 | 9 |
| 299 | 20250513 | 140100 | 2578717900 | 13730 | 13750 | 13750 | 13730 | 45 |
| 300 | 20250513 | 140000 | 2578099230 | 13750 | 13740 | 13750 | 13740 | 545 |
| 301 | 20250513 | 135900 | 2570610890 | 13740 | 13750 | 13750 | 13740 | 37 |
| 302 | 20250513 | 135800 | 2570102330 | 13750 | 13740 | 13790 | 13740 | 643 |
| 303 | 20250513 | 135700 | 2561256610 | 13740 | 13710 | 13740 | 13710 | 288 |
| 304 | 20250513 | 135600 | 2557302640 | 13710 | 13700 | 13710 | 13700 | 5459 |
| 305 | 20250513 | 135500 | 2482513810 | 13690 | 13740 | 13740 | 13690 | 4797 |
| 306 | 20250513 | 135400 | 2416783150 | 13740 | 13740 | 13750 | 13740 | 435 |
| 307 | 20250513 | 135300 | 2410806200 | 13740 | 13750 | 13750 | 13740 | 41 |
| 308 | 20250513 | 135200 | 2410242490 | 13740 | 13730 | 13740 | 13730 | 208 |
| 309 | 20250513 | 135100 | 2407386570 | 13730 | 13720 | 13730 | 13720 | 132 |
| 310 | 20250513 | 135000 | 2405574420 | 13730 | 13730 | 13750 | 13730 | 277 |
| 311 | 20250513 | 134900 | 2401770410 | 13730 | 13740 | 13750 | 13730 | 85 |
| 312 | 20250513 | 134800 | 2400602800 | 13740 | 13740 | 13740 | 13740 | 86 |
| 313 | 20250513 | 134700 | 2399421160 | 13750 | 13740 | 13750 | 13730 | 572 |
| 314 | 20250513 | 134600 | 2391560570 | 13740 | 13750 | 13770 | 13740 | 1154 |
| 315 | 20250513 | 134500 | 2375696140 | 13750 | 13770 | 13770 | 13750 | 80 |
| 316 | 20250513 | 134400 | 2374596060 | 13800 | 13770 | 13800 | 13750 | 214 |
| 317 | 20250513 | 134300 | 2371649660 | 13770 | 13770 | 13770 | 13770 | 4 |
| 318 | 20250513 | 134200 | 2371594580 | 13770 | 13750 | 13770 | 13750 | 7 |
| 319 | 20250513 | 134100 | 2371498250 | 13770 | 13820 | 13820 | 13760 | 557 |
| 320 | 20250513 | 134000 | 2363823770 | 13800 | 13810 | 13820 | 13800 | 655 |
| 321 | 20250513 | 133900 | 2354771920 | 13800 | 13750 | 13800 | 13750 | 1650 |
| 322 | 20250513 | 133800 | 2332012320 | 13750 | 13750 | 13750 | 13750 | 67 |
| 323 | 20250513 | 133700 | 2331091070 | 13750 | 13750 | 13750 | 13740 | 298 |
| 324 | 20250513 | 133600 | 2326995640 | 13780 | 13780 | 13780 | 13780 | 47 |
| 325 | 20250513 | 133500 | 2326347980 | 13760 | 13770 | 13780 | 13750 | 405 |
| 326 | 20250513 | 133400 | 2320778280 | 13790 | 13780 | 13790 | 13770 | 245 |
| 327 | 20250513 | 133300 | 2317403580 | 13790 | 13790 | 13790 | 13790 | 40 |
| 328 | 20250513 | 133200 | 2316851980 | 13790 | 13780 | 13790 | 13780 | 171 |
| 329 | 20250513 | 133100 | 2314495560 | 13790 | 13800 | 13800 | 13790 | 167 |
| 330 | 20250513 | 133000 | 2312192590 | 13800 | 13800 | 13800 | 13790 | 300 |
| 331 | 20250513 | 132900 | 2308054980 | 13800 | 13810 | 13810 | 13800 | 7495 |
| 332 | 20250513 | 132800 | 2204621970 | 13800 | 13800 | 13800 | 13800 | 345 |
| 333 | 20250513 | 132700 | 2199860970 | 13800 | 13790 | 13800 | 13790 | 149 |
| 334 | 20250513 | 132600 | 2197805860 | 13800 | 13810 | 13810 | 13780 | 1094 |
| 335 | 20250513 | 132500 | 2182713760 | 13810 | 13810 | 13810 | 13810 | 163 |
| 336 | 20250513 | 132400 | 2180462730 | 13800 | 13810 | 13810 | 13800 | 8 |
| 337 | 20250513 | 132300 | 2180352270 | 13810 | 13810 | 13810 | 13810 | 59 |
| 338 | 20250513 | 132200 | 2179537480 | 13810 | 13810 | 13810 | 13800 | 157 |
| 339 | 20250513 | 132100 | 2177369480 | 13810 | 13810 | 13810 | 13810 | 9 |
| 340 | 20250513 | 132000 | 2177245190 | 13800 | 13800 | 13800 | 13800 | 395 |
| 341 | 20250513 | 131900 | 2171794190 | 13810 | 13780 | 13810 | 13780 | 1897 |
| 342 | 20250513 | 131800 | 2145625590 | 13770 | 13780 | 13780 | 13770 | 801 |
| 343 | 20250513 | 131700 | 2134590670 | 13780 | 13760 | 13780 | 13760 | 412 |
| 344 | 20250513 | 131600 | 2128917400 | 13770 | 13770 | 13780 | 13770 | 169 |
| 345 | 20250513 | 131500 | 2126589530 | 13770 | 13770 | 13770 | 13770 | 4 |
| 346 | 20250513 | 131400 | 2126534450 | 13770 | 13770 | 13770 | 13770 | 72 |
| 347 | 20250513 | 131300 | 2125543010 | 13770 | 13770 | 13770 | 13760 | 283 |
| 348 | 20250513 | 131200 | 2121647300 | 13770 | 13760 | 13770 | 13760 | 42 |
| 349 | 20250513 | 131100 | 2121069220 | 13770 | 13790 | 13790 | 13770 | 1695 |
| 350 | 20250513 | 131000 | 2097718250 | 13790 | 13770 | 13790 | 13770 | 300 |
| 351 | 20250513 | 130900 | 2093583980 | 13770 | 13770 | 13780 | 13770 | 489 |
| 352 | 20250513 | 130800 | 2086845800 | 13770 | 13745 | 13770 | 13740 | 1652 |
| 353 | 20250513 | 130700 | 2064118665 | 13750 | 13760 | 13760 | 13750 | 79 |
| 354 | 20250513 | 130600 | 2063032295 | 13760 | 13760 | 13760 | 13740 | 235 |
| 355 | 20250513 | 130500 | 2059803235 | 13750 | 13750 | 13760 | 13750 | 580 |
| 356 | 20250513 | 130400 | 2051827525 | 13760 | 13760 | 13760 | 13760 | 64 |
| 357 | 20250513 | 130300 | 2050946885 | 13760 | 13760 | 13760 | 13760 | 75 |
| 358 | 20250513 | 130200 | 2049914885 | 13760 | 13750 | 13760 | 13750 | 76 |
| 359 | 20250513 | 130100 | 2048869485 | 13760 | 13760 | 13760 | 13750 | 110 |
| 360 | 20250513 | 130000 | 2047356295 | 13760 | 13760 | 13760 | 13760 | 104 |
| 361 | 20250513 | 125900 | 2045925255 | 13760 | 13750 | 13760 | 13740 | 544 |
| 362 | 20250513 | 125800 | 2038445615 | 13750 | 13760 | 13760 | 13750 | 38 |
| 363 | 20250513 | 125700 | 2037922935 | 13760 | 13760 | 13760 | 13750 | 245 |
| 364 | 20250513 | 125600 | 2034551765 | 13770 | 13770 | 13770 | 13760 | 335 |
| 365 | 20250513 | 125500 | 2029941325 | 13760 | 13760 | 13760 | 13760 | 147 |
| 366 | 20250513 | 125400 | 2027918605 | 13750 | 13750 | 13760 | 13750 | 641 |
| 367 | 20250513 | 125300 | 2019098515 | 13750 | 13760 | 13760 | 13750 | 239 |
| 368 | 20250513 | 125200 | 2015810765 | 13760 | 13760 | 13760 | 13760 | 4 |
| 369 | 20250513 | 125100 | 2015755725 | 13760 | 13720 | 13760 | 13720 | 3353 |
| 370 | 20250513 | 125000 | 1969636665 | 13720 | 13730 | 13730 | 13710 | 131 |
| 371 | 20250513 | 124900 | 1967839925 | 13730 | 13720 | 13730 | 13720 | 216 |
| 372 | 20250513 | 124800 | 1964874805 | 13730 | 13720 | 13730 | 13720 | 26 |
| 373 | 20250513 | 124700 | 1964517925 | 13730 | 13730 | 13730 | 13730 | 8 |
| 374 | 20250513 | 124600 | 1964408085 | 13730 | 13720 | 13730 | 13710 | 24 |
| 375 | 20250513 | 124500 | 1964078625 | 13710 | 13720 | 13720 | 13710 | 199 |
| 376 | 20250513 | 124400 | 1961348955 | 13710 | 13720 | 13720 | 13710 | 63 |
| 377 | 20250513 | 124300 | 1960484935 | 13720 | 13730 | 13730 | 13720 | 127 |
| 378 | 20250513 | 124200 | 1958742325 | 13730 | 13720 | 13730 | 13720 | 113 |
| 379 | 20250513 | 124100 | 1957190965 | 13720 | 13710 | 13720 | 13710 | 94 |
| 380 | 20250513 | 124000 | 1955902075 | 13710 | 13710 | 13710 | 13710 | 16 |
| 381 | 20250513 | 123900 | 1955682715 | 13710 | 13710 | 13710 | 13700 | 50 |
| 382 | 20250513 | 123800 | 1954997225 | 13710 | 13720 | 13720 | 13710 | 31 |
| 383 | 20250513 | 123700 | 1954572055 | 13720 | 13720 | 13720 | 13720 | 88 |
| 384 | 20250513 | 123600 | 1953364695 | 13730 | 13700 | 13730 | 13700 | 22 |
| 385 | 20250513 | 123500 | 1953062765 | 13700 | 13690 | 13700 | 13690 | 270 |
| 386 | 20250513 | 123400 | 1949366265 | 13710 | 13690 | 13710 | 13690 | 5 |
| 387 | 20250513 | 123300 | 1949297735 | 13690 | 13710 | 13720 | 13690 | 148 |
| 388 | 20250513 | 123200 | 1947269715 | 13730 | 13720 | 13730 | 13700 | 116 |
| 389 | 20250513 | 123100 | 1945678955 | 13720 | 13730 | 13730 | 13710 | 169 |
| 390 | 20250513 | 123000 | 1943360795 | 13720 | 13730 | 13740 | 13720 | 92 |
| 391 | 20250513 | 122900 | 1942097715 | 13750 | 13750 | 13750 | 13740 | 82 |
| 392 | 20250513 | 122800 | 1940970325 | 13750 | 13750 | 13750 | 13740 | 340 |
| 393 | 20250513 | 122700 | 1936297155 | 13750 | 13740 | 13750 | 13740 | 102 |
| 394 | 20250513 | 122600 | 1934894995 | 13740 | 13720 | 13740 | 13720 | 116 |
| 395 | 20250513 | 122500 | 1933301785 | 13720 | 13720 | 13720 | 13720 | 135 |
| 396 | 20250513 | 122400 | 1931449585 | 13710 | 13720 | 13720 | 13710 | 5 |
| 397 | 20250513 | 122300 | 1931380995 | 13700 | 13710 | 13720 | 13700 | 944 |
| 398 | 20250513 | 122200 | 1918438855 | 13720 | 13720 | 13720 | 13720 | 5 |
| 399 | 20250513 | 122100 | 1918370255 | 13710 | 13710 | 13710 | 13700 | 58 |
| 400 | 20250513 | 122000 | 1917575085 | 13710 | 13700 | 13710 | 13700 | 116 |
| 401 | 20250513 | 121900 | 1915985665 | 13700 | 13700 | 13700 | 13700 | 16 |
| 402 | 20250513 | 121800 | 1915766465 | 13700 | 13700 | 13700 | 13700 | 4 |
| 403 | 20250513 | 121700 | 1915711665 | 13700 | 13700 | 13700 | 13700 | 20 |
| 404 | 20250513 | 121600 | 1915437665 | 13710 | 13700 | 13710 | 13690 | 315 |
| 405 | 20250513 | 121500 | 1911123975 | 13720 | 13720 | 13720 | 13720 | 8 |
| 406 | 20250513 | 121400 | 1911014215 | 13710 | 13720 | 13720 | 13710 | 167 |
| 407 | 20250513 | 121300 | 1908724565 | 13710 | 13740 | 13760 | 13710 | 1876 |
| 408 | 20250513 | 121200 | 1882963655 | 13760 | 13740 | 13760 | 13740 | 222 |
| 409 | 20250513 | 121100 | 1879911895 | 13760 | 13760 | 13760 | 13760 | 4 |
| 410 | 20250513 | 121000 | 1879856855 | 13760 | 13750 | 13760 | 13750 | 114 |
| 411 | 20250513 | 120900 | 1878289255 | 13750 | 13760 | 13760 | 13750 | 107 |
| 412 | 20250513 | 120800 | 1876817965 | 13760 | 13760 | 13760 | 13760 | 122 |
| 413 | 20250513 | 120700 | 1875139245 | 13760 | 13760 | 13760 | 13760 | 4 |
| 414 | 20250513 | 120600 | 1875084205 | 13740 | 13750 | 13760 | 13740 | 1455 |
| 415 | 20250513 | 120500 | 1855076875 | 13750 | 13750 | 13750 | 13750 | 9 |
| 416 | 20250513 | 120400 | 1854953125 | 13750 | 13760 | 13760 | 13750 | 850 |
| 417 | 20250513 | 120300 | 1843265585 | 13760 | 13750 | 13760 | 13750 | 250 |
| 418 | 20250513 | 120200 | 1839828045 | 13760 | 13740 | 13760 | 13740 | 103 |
| 419 | 20250513 | 120100 | 1838412745 | 13760 | 13750 | 13760 | 13750 | 19 |
| 420 | 20250513 | 120000 | 1838151455 | 13760 | 13750 | 13760 | 13750 | 164 |
| 421 | 20250513 | 115900 | 1835896345 | 13750 | 13760 | 13760 | 13750 | 106 |
| 422 | 20250513 | 115800 | 1834437805 | 13760 | 13750 | 13760 | 13750 | 61 |
| 423 | 20250513 | 115700 | 1833598495 | 13755 | 13760 | 13760 | 13755 | 293 |
| 424 | 20250513 | 115600 | 1829566835 | 13760 | 13765 | 13765 | 13760 | 133 |
| 425 | 20250513 | 115500 | 1827736730 | 13770 | 13770 | 13770 | 13770 | 57 |
| 426 | 20250513 | 115400 | 1826951840 | 13770 | 13770 | 13770 | 13770 | 53 |
| 427 | 20250513 | 115300 | 1826222030 | 13770 | 13770 | 13770 | 13770 | 4 |
| 428 | 20250513 | 115200 | 1826166950 | 13770 | 13780 | 13780 | 13770 | 6 |
| 429 | 20250513 | 115100 | 1826084310 | 13770 | 13770 | 13770 | 13770 | 125 |
| 430 | 20250513 | 115000 | 1824363060 | 13740 | 13760 | 13780 | 13730 | 2136 |
| 431 | 20250513 | 114900 | 1794998680 | 13740 | 13750 | 13770 | 13740 | 35 |
| 432 | 20250513 | 114800 | 1794517360 | 13730 | 13770 | 13770 | 13730 | 34 |
| 433 | 20250513 | 114700 | 1794050380 | 13740 | 13765 | 13770 | 13730 | 265 |
| 434 | 20250513 | 114600 | 1790407375 | 13770 | 13780 | 13780 | 13770 | 380 |
| 435 | 20250513 | 114500 | 1785172495 | 13780 | 13780 | 13780 | 13770 | 136 |
| 436 | 20250513 | 114400 | 1783298715 | 13750 | 13770 | 13780 | 13750 | 215 |
| 437 | 20250513 | 114300 | 1780340145 | 13780 | 13780 | 13790 | 13780 | 123 |
| 438 | 20250513 | 114200 | 1778645165 | 13780 | 13790 | 13790 | 13780 | 96 |
| 439 | 20250513 | 114100 | 1777322135 | 13800 | 13790 | 13800 | 13780 | 105 |
| 440 | 20250513 | 114000 | 1775874155 | 13810 | 13820 | 13820 | 13810 | 19 |
| 441 | 20250513 | 113900 | 1775611725 | 13810 | 13790 | 13820 | 13790 | 441 |
| 442 | 20250513 | 113800 | 1769528165 | 13820 | 13800 | 13820 | 13790 | 1189 |
| 443 | 20250513 | 113700 | 1753116135 | 13800 | 13790 | 13800 | 13790 | 497 |
| 444 | 20250513 | 113600 | 1746260775 | 13790 | 13790 | 13790 | 13790 | 171 |
| 445 | 20250513 | 113500 | 1743902685 | 13800 | 13790 | 13800 | 13790 | 99 |
| 446 | 20250513 | 113400 | 1742537395 | 13800 | 13810 | 13810 | 13800 | 7 |
| 447 | 20250513 | 113300 | 1742440755 | 13810 | 13750 | 13810 | 13750 | 46 |
| 448 | 20250513 | 113200 | 1741805575 | 13720 | 13800 | 13810 | 13720 | 523 |
| 449 | 20250513 | 113100 | 1734604085 | 13810 | 13820 | 13820 | 13800 | 101 |
| 450 | 20250513 | 113000 | 1733209875 | 13820 | 13810 | 13820 | 13810 | 435 |
| 451 | 20250513 | 112900 | 1727201245 | 13820 | 13810 | 13820 | 13810 | 437 |
| 452 | 20250513 | 112800 | 1721164665 | 13820 | 13820 | 13830 | 13820 | 10 |
| 453 | 20250513 | 112700 | 1721026415 | 13840 | 13840 | 13840 | 13800 | 1763 |
| 454 | 20250513 | 112600 | 1696649825 | 13830 | 13830 | 13830 | 13830 | 28 |
| 455 | 20250513 | 112500 | 1696262585 | 13840 | 13840 | 13840 | 13830 | 316 |
| 456 | 20250513 | 112400 | 1691892205 | 13830 | 13820 | 13850 | 13810 | 1330 |
| 457 | 20250513 | 112300 | 1673496485 | 13820 | 13850 | 13860 | 13820 | 937 |
| 458 | 20250513 | 112200 | 1660530775 | 13840 | 13850 | 13860 | 13840 | 1659 |
| 459 | 20250513 | 112100 | 1637547055 | 13850 | 13840 | 13860 | 13830 | 2693 |
| 460 | 20250513 | 112000 | 1600256265 | 13840 | 13830 | 13850 | 13830 | 577 |
| 461 | 20250513 | 111900 | 1592270755 | 13830 | 13830 | 13850 | 13830 | 514 |
| 462 | 20250513 | 111800 | 1585159975 | 13830 | 13800 | 13830 | 13800 | 2246 |
| 463 | 20250513 | 111700 | 1554109690 | 13800 | 13810 | 13810 | 13800 | 615 |
| 464 | 20250513 | 111600 | 1545622340 | 13800 | 13790 | 13810 | 13780 | 1704 |
| 465 | 20250513 | 111500 | 1522106330 | 13800 | 13790 | 13800 | 13760 | 208 |
| 466 | 20250513 | 111400 | 1519237650 | 13790 | 13760 | 13800 | 13760 | 4925 |
| 467 | 20250513 | 111300 | 1451334540 | 13760 | 13730 | 13760 | 13730 | 2859 |
| 468 | 20250513 | 111200 | 1412024460 | 13730 | 13710 | 13730 | 13710 | 1414 |
| 469 | 20250513 | 111100 | 1392614370 | 13710 | 13710 | 13710 | 13710 | 60 |
| 470 | 20250513 | 111000 | 1391791770 | 13720 | 13710 | 13720 | 13710 | 395 |
| 471 | 20250513 | 110900 | 1386376280 | 13690 | 13710 | 13710 | 13690 | 496 |
| 472 | 20250513 | 110800 | 1379576160 | 13710 | 13700 | 13710 | 13700 | 489 |
| 473 | 20250513 | 110700 | 1372875590 | 13700 | 13700 | 13710 | 13700 | 575 |
| 474 | 20250513 | 110600 | 1364996930 | 13710 | 13700 | 13710 | 13700 | 190 |
| 475 | 20250513 | 110500 | 1362393390 | 13700 | 13690 | 13700 | 13690 | 539 |
| 476 | 20250513 | 110400 | 1355012400 | 13700 | 13680 | 13700 | 13670 | 805 |
| 477 | 20250513 | 110300 | 1343999580 | 13680 | 13670 | 13680 | 13670 | 108 |
| 478 | 20250513 | 110200 | 1342522960 | 13680 | 13690 | 13690 | 13680 | 232 |
| 479 | 20250513 | 110100 | 1339349120 | 13690 | 13680 | 13690 | 13680 | 268 |
| 480 | 20250513 | 110000 | 1335681480 | 13680 | 13680 | 13680 | 13670 | 123 |
| 481 | 20250513 | 105900 | 1333998850 | 13680 | 13670 | 13680 | 13670 | 20 |
| 482 | 20250513 | 105800 | 1333725410 | 13660 | 13650 | 13660 | 13650 | 171 |
| 483 | 20250513 | 105700 | 1331390210 | 13650 | 13650 | 13650 | 13640 | 756 |
| 484 | 20250513 | 105600 | 1321076700 | 13660 | 13660 | 13660 | 13660 | 61 |
| 485 | 20250513 | 105500 | 1320243440 | 13660 | 13660 | 13660 | 13660 | 715 |
| 486 | 20250513 | 105400 | 1310476540 | 13680 | 13660 | 13680 | 13660 | 163 |
| 487 | 20250513 | 105300 | 1308247120 | 13660 | 13660 | 13660 | 13660 | 21 |
| 488 | 20250513 | 105200 | 1307960260 | 13670 | 13650 | 13670 | 13650 | 127 |
| 489 | 20250513 | 105100 | 1306226590 | 13650 | 13660 | 13680 | 13650 | 707 |
| 490 | 20250513 | 105000 | 1296566760 | 13660 | 13680 | 13690 | 13660 | 1013 |
| 491 | 20250513 | 104900 | 1282716450 | 13680 | 13680 | 13690 | 13680 | 172 |
| 492 | 20250513 | 104800 | 1280361980 | 13680 | 13700 | 13700 | 13680 | 1250 |
| 493 | 20250513 | 104700 | 1263248810 | 13700 | 13720 | 13720 | 13700 | 415 |
| 494 | 20250513 | 104600 | 1257560910 | 13720 | 13750 | 13750 | 13720 | 776 |
| 495 | 20250513 | 104500 | 1246903660 | 13750 | 13750 | 13750 | 13740 | 723 |
| 496 | 20250513 | 104400 | 1236962740 | 13750 | 13750 | 13760 | 13740 | 1755 |
| 497 | 20250513 | 104300 | 1212829260 | 13750 | 13750 | 13750 | 13740 | 1022 |
| 498 | 20250513 | 104200 | 1198786470 | 13740 | 13730 | 13750 | 13730 | 626 |
| 499 | 20250513 | 104100 | 1190183805 | 13740 | 13730 | 13740 | 13730 | 219 |
| 500 | 20250513 | 104000 | 1187175105 | 13730 | 13740 | 13740 | 13730 | 2033 |
| 501 | 20250513 | 103900 | 1159259495 | 13740 | 13700 | 13740 | 13700 | 2715 |
| 502 | 20250513 | 103800 | 1122002865 | 13710 | 13680 | 13710 | 13680 | 2121 |
| 503 | 20250513 | 103700 | 1092949665 | 13680 | 13680 | 13680 | 13680 | 207 |
| 504 | 20250513 | 103600 | 1090117905 | 13680 | 13670 | 13680 | 13670 | 57 |
| 505 | 20250513 | 103500 | 1089338165 | 13680 | 13670 | 13680 | 13670 | 164 |
| 506 | 20250513 | 103400 | 1087094715 | 13670 | 13650 | 13670 | 13650 | 150 |
| 507 | 20250513 | 103300 | 1085044325 | 13660 | 13640 | 13660 | 13640 | 107 |
| 508 | 20250513 | 103200 | 1083583265 | 13640 | 13650 | 13650 | 13640 | 1156 |
| 509 | 20250513 | 103100 | 1067814425 | 13640 | 13640 | 13650 | 13640 | 252 |
| 510 | 20250513 | 103000 | 1064375285 | 13640 | 13650 | 13650 | 13640 | 120 |
| 511 | 20250513 | 102900 | 1062737685 | 13650 | 13660 | 13660 | 13650 | 304 |
| 512 | 20250513 | 102800 | 1058587315 | 13660 | 13660 | 13660 | 13660 | 832 |
| 513 | 20250513 | 102700 | 1047222195 | 13660 | 13660 | 13670 | 13660 | 587 |
| 514 | 20250513 | 102600 | 1039201905 | 13660 | 13650 | 13660 | 13650 | 37 |
| 515 | 20250513 | 102500 | 1038696685 | 13640 | 13660 | 13660 | 13640 | 1137 |
| 516 | 20250513 | 102400 | 1023185265 | 13650 | 13650 | 13650 | 13650 | 81 |
| 517 | 20250513 | 102300 | 1022079615 | 13670 | 13670 | 13670 | 13670 | 0 |
| 518 | 20250513 | 102200 | 1022079615 | 13670 | 13650 | 13670 | 13650 | 143 |
| 519 | 20250513 | 102100 | 1020127345 | 13640 | 13650 | 13650 | 13630 | 1468 |
| 520 | 20250513 | 102000 | 1000103355 | 13640 | 13670 | 13670 | 13630 | 789 |
| 521 | 20250513 | 101900 | 989335545 | 13680 | 13680 | 13680 | 13680 | 16 |
| 522 | 20250513 | 101800 | 989116665 | 13680 | 13690 | 13690 | 13680 | 484 |
| 523 | 20250513 | 101700 | 982493835 | 13680 | 13680 | 13690 | 13680 | 218 |
| 524 | 20250513 | 101600 | 979510065 | 13680 | 13680 | 13680 | 13680 | 149 |
| 525 | 20250513 | 101500 | 977471745 | 13690 | 13680 | 13690 | 13680 | 404 |
| 526 | 20250513 | 101400 | 971944605 | 13680 | 13670 | 13680 | 13660 | 392 |
| 527 | 20250513 | 101300 | 966584195 | 13670 | 13670 | 13670 | 13670 | 72 |
| 528 | 20250513 | 101200 | 965599955 | 13670 | 13680 | 13680 | 13665 | 262 |
| 529 | 20250513 | 101100 | 962018345 | 13670 | 13680 | 13680 | 13670 | 221 |
| 530 | 20250513 | 101000 | 958997225 | 13680 | 13670 | 13690 | 13670 | 682 |
| 531 | 20250513 | 100900 | 949667665 | 13650 | 13640 | 13680 | 13640 | 1516 |
| 532 | 20250513 | 100800 | 928962475 | 13640 | 13660 | 13660 | 13630 | 751 |
| 533 | 20250513 | 100700 | 918706505 | 13660 | 13690 | 13690 | 13660 | 703 |
| 534 | 20250513 | 100600 | 909100275 | 13690 | 13700 | 13700 | 13680 | 1897 |
| 535 | 20250513 | 100500 | 883131145 | 13700 | 13680 | 13700 | 13670 | 1386 |
| 536 | 20250513 | 100400 | 864159105 | 13680 | 13670 | 13680 | 13670 | 390 |
| 537 | 20250513 | 100300 | 858823945 | 13670 | 13670 | 13700 | 13660 | 2220 |
| 538 | 20250513 | 100200 | 828456445 | 13680 | 13590 | 13680 | 13580 | 8050 |
| 539 | 20250513 | 100100 | 718703815 | 13590 | 13560 | 13590 | 13550 | 2353 |
| 540 | 20250513 | 100000 | 686758765 | 13560 | 13570 | 13570 | 13560 | 281 |
| 541 | 20250513 | 095900 | 682947415 | 13570 | 13580 | 13580 | 13560 | 2231 |
| 542 | 20250513 | 095800 | 652671275 | 13580 | 13570 | 13590 | 13570 | 788 |
| 543 | 20250513 | 095700 | 641967645 | 13570 | 13560 | 13570 | 13560 | 174 |
| 544 | 20250513 | 095600 | 639608085 | 13550 | 13560 | 13560 | 13550 | 54 |
| 545 | 20250513 | 095500 | 638876345 | 13560 | 13570 | 13580 | 13560 | 885 |
| 546 | 20250513 | 095400 | 626867685 | 13580 | 13590 | 13590 | 13570 | 453 |
| 547 | 20250513 | 095300 | 620714390 | 13580 | 13540 | 13590 | 13540 | 2763 |
| 548 | 20250513 | 095200 | 583250300 | 13540 | 13540 | 13540 | 13520 | 478 |
| 549 | 20250513 | 095100 | 576779510 | 13520 | 13520 | 13540 | 13510 | 2757 |
| 550 | 20250513 | 095000 | 539485200 | 13520 | 13460 | 13520 | 13460 | 3928 |
| 551 | 20250513 | 094900 | 486497040 | 13460 | 13440 | 13470 | 13440 | 446 |
| 552 | 20250513 | 094800 | 480499040 | 13440 | 13440 | 13440 | 13440 | 762 |
| 553 | 20250513 | 094700 | 470257760 | 13440 | 13450 | 13450 | 13440 | 91 |
| 554 | 20250513 | 094600 | 469034310 | 13450 | 13430 | 13450 | 13430 | 301 |
| 555 | 20250513 | 094500 | 464986140 | 13450 | 13450 | 13450 | 13450 | 353 |
| 556 | 20250513 | 094400 | 460238290 | 13450 | 13440 | 13450 | 13420 | 805 |
| 557 | 20250513 | 094300 | 449416080 | 13440 | 13430 | 13440 | 13410 | 158 |
| 558 | 20250513 | 094200 | 447295940 | 13430 | 13430 | 13430 | 13430 | 140 |
| 559 | 20250513 | 094100 | 445415740 | 13430 | 13430 | 13440 | 13430 | 78 |
| 560 | 20250513 | 094000 | 444367770 | 13420 | 13420 | 13420 | 13420 | 5 |
| 561 | 20250513 | 093900 | 444300670 | 13440 | 13400 | 13440 | 13400 | 33 |
| 562 | 20250513 | 093800 | 443857870 | 13410 | 13430 | 13430 | 13410 | 304 |
| 563 | 20250513 | 093700 | 439781210 | 13430 | 13430 | 13430 | 13420 | 348 |
| 564 | 20250513 | 093600 | 435108210 | 13440 | 13440 | 13440 | 13430 | 172 |
| 565 | 20250513 | 093500 | 432796830 | 13450 | 13460 | 13460 | 13450 | 645 |
| 566 | 20250513 | 093400 | 424119280 | 13470 | 13440 | 13470 | 13440 | 285 |
| 567 | 20250513 | 093300 | 420284340 | 13440 | 13440 | 13440 | 13440 | 105 |
| 568 | 20250513 | 093200 | 418873140 | 13430 | 13430 | 13440 | 13430 | 924 |
| 569 | 20250513 | 093100 | 406455090 | 13440 | 13430 | 13440 | 13430 | 55 |
| 570 | 20250513 | 093000 | 405716310 | 13430 | 13430 | 13440 | 13430 | 378 |
| 571 | 20250513 | 092900 | 400639670 | 13420 | 13420 | 13420 | 13420 | 1000 |
| 572 | 20250513 | 092800 | 387219670 | 13420 | 13420 | 13420 | 13420 | 73 |
| 573 | 20250513 | 092700 | 386240010 | 13410 | 13410 | 13410 | 13410 | 135 |
| 574 | 20250513 | 092600 | 384429660 | 13400 | 13400 | 13400 | 13390 | 639 |
| 575 | 20250513 | 092500 | 375868440 | 13400 | 13400 | 13400 | 13390 | 220 |
| 576 | 20250513 | 092400 | 372920480 | 13400 | 13400 | 13400 | 13400 | 321 |
| 577 | 20250513 | 092300 | 368619080 | 13420 | 13400 | 13420 | 13400 | 259 |
| 578 | 20250513 | 092200 | 365147590 | 13410 | 13420 | 13420 | 13400 | 535 |
| 579 | 20250513 | 092100 | 357971960 | 13420 | 13440 | 13460 | 13420 | 442 |
| 580 | 20250513 | 092000 | 352032690 | 13450 | 13480 | 13480 | 13450 | 517 |
| 581 | 20250513 | 091900 | 345076050 | 13480 | 13420 | 13480 | 13410 | 4069 |
| 582 | 20250513 | 091800 | 290402720 | 13410 | 13410 | 13430 | 13400 | 2209 |
| 583 | 20250513 | 091700 | 260762790 | 13410 | 13420 | 13430 | 13410 | 710 |
| 584 | 20250513 | 091600 | 251231670 | 13420 | 13460 | 13460 | 13420 | 911 |
| 585 | 20250513 | 091500 | 238992780 | 13470 | 13440 | 13480 | 13440 | 387 |
| 586 | 20250513 | 091400 | 233781050 | 13430 | 13440 | 13440 | 13410 | 879 |
| 587 | 20250513 | 091300 | 221977920 | 13480 | 13450 | 13480 | 13410 | 1439 |
| 588 | 20250513 | 091200 | 202639470 | 13450 | 13490 | 13490 | 13450 | 305 |
| 589 | 20250513 | 091100 | 198530530 | 13490 | 13500 | 13500 | 13490 | 873 |
| 590 | 20250513 | 091000 | 186748430 | 13510 | 13490 | 13510 | 13490 | 1759 |
| 591 | 20250513 | 090900 | 163012920 | 13490 | 13470 | 13490 | 13430 | 3759 |
| 592 | 20250513 | 090800 | 112473410 | 13470 | 13480 | 13500 | 13470 | 471 |
| 593 | 20250513 | 090700 | 106123260 | 13490 | 13530 | 13530 | 13490 | 327 |
| 594 | 20250513 | 090600 | 101710380 | 13510 | 13540 | 13550 | 13510 | 814 |
| 595 | 20250513 | 090500 | 90698650 | 13540 | 13510 | 13540 | 13510 | 723 |
| 596 | 20250513 | 090400 | 80917760 | 13500 | 13510 | 13510 | 13490 | 1006 |
| 597 | 20250513 | 090300 | 67338780 | 13500 | 13490 | 13510 | 13470 | 750 |
| 598 | 20250513 | 090200 | 57217390 | 13450 | 13430 | 13500 | 13420 | 955 |
| 599 | 20250513 | 090100 | 44390170 | 13430 | 13440 | 13440 | 13410 | 906 |
| 600 | 20250513 | 090000 | 32226360 | 13440 | 13510 | 13520 | 13420 | 2388 |