32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250513 | 185100 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 7865 |
| 3 | 20250513 | 185000 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 4 | 20250513 | 184900 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 5 | 20250513 | 184800 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 6 | 20250513 | 184700 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 7 | 20250513 | 184600 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 8 | 20250513 | 184500 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 9 | 20250513 | 184400 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 10 | 20250513 | 184300 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 11 | 20250513 | 184200 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 12 | 20250513 | 184100 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 13 | 20250513 | 184000 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 14 | 20250513 | 183900 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 15 | 20250513 | 183800 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 16 | 20250513 | 183700 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 17 | 20250513 | 183600 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 18 | 20250513 | 183500 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 19 | 20250513 | 183400 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 20 | 20250513 | 183300 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 21 | 20250513 | 183200 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 22 | 20250513 | 183100 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 23 | 20250513 | 183000 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 24 | 20250513 | 182900 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 25 | 20250513 | 182800 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 26 | 20250513 | 182700 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 27 | 20250513 | 182600 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 28 | 20250513 | 182500 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 29 | 20250513 | 182400 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 30 | 20250513 | 182300 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 31 | 20250513 | 182200 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 32 | 20250513 | 182100 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 7865 |
| 33 | 20250513 | 182000 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 34 | 20250513 | 181900 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 35 | 20250513 | 181800 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 36 | 20250513 | 181700 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 37 | 20250513 | 181600 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 38 | 20250513 | 181500 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 39 | 20250513 | 181400 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 40 | 20250513 | 181300 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 41 | 20250513 | 181200 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 42 | 20250513 | 181100 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 43 | 20250513 | 181000 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 44 | 20250513 | 180900 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 45 | 20250513 | 180800 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 46 | 20250513 | 180700 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 47 | 20250513 | 180600 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 48 | 20250513 | 180500 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 49 | 20250513 | 180400 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 50 | 20250513 | 180300 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 51 | 20250513 | 180200 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 52 | 20250513 | 180100 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 53 | 20250513 | 180000 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 54 | 20250513 | 175900 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 55 | 20250513 | 175800 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 56 | 20250513 | 175700 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 57 | 20250513 | 175600 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 58 | 20250513 | 175500 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 59 | 20250513 | 175400 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 60 | 20250513 | 175300 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 61 | 20250513 | 175200 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 62 | 20250513 | 175100 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 7865 |
| 63 | 20250513 | 175000 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 64 | 20250513 | 174900 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 65 | 20250513 | 174800 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 66 | 20250513 | 174700 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 67 | 20250513 | 174600 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 68 | 20250513 | 174500 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 69 | 20250513 | 174400 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 70 | 20250513 | 174300 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 71 | 20250513 | 174200 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 72 | 20250513 | 174100 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 73 | 20250513 | 174000 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 74 | 20250513 | 173900 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 75 | 20250513 | 173800 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 76 | 20250513 | 173700 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 77 | 20250513 | 173600 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 78 | 20250513 | 173500 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 79 | 20250513 | 173400 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 80 | 20250513 | 173300 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 81 | 20250513 | 173200 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 82 | 20250513 | 173100 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 83 | 20250513 | 173000 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 84 | 20250513 | 172900 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 85 | 20250513 | 172800 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 86 | 20250513 | 172700 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 87 | 20250513 | 172600 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 88 | 20250513 | 172500 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 89 | 20250513 | 172400 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 90 | 20250513 | 172300 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 91 | 20250513 | 172200 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 92 | 20250513 | 172100 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 7865 |
| 93 | 20250513 | 172000 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 94 | 20250513 | 171900 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 95 | 20250513 | 171800 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 96 | 20250513 | 171700 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 97 | 20250513 | 171600 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 98 | 20250513 | 171500 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 99 | 20250513 | 171400 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 100 | 20250513 | 171300 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 101 | 20250513 | 171200 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 102 | 20250513 | 171100 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 103 | 20250513 | 171000 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 104 | 20250513 | 170900 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 105 | 20250513 | 170800 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 106 | 20250513 | 170700 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 107 | 20250513 | 170600 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 108 | 20250513 | 170500 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 109 | 20250513 | 170400 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 110 | 20250513 | 170300 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 111 | 20250513 | 170200 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 112 | 20250513 | 170100 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 113 | 20250513 | 170000 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 114 | 20250513 | 165900 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 115 | 20250513 | 165800 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 116 | 20250513 | 165700 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 117 | 20250513 | 165600 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 118 | 20250513 | 165500 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 119 | 20250513 | 165400 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 120 | 20250513 | 165300 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 121 | 20250513 | 165200 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 122 | 20250513 | 165100 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 7865 |
| 123 | 20250513 | 165000 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 124 | 20250513 | 164900 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 125 | 20250513 | 164800 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 126 | 20250513 | 164700 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 127 | 20250513 | 164600 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 128 | 20250513 | 164500 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 129 | 20250513 | 164400 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 130 | 20250513 | 164300 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 131 | 20250513 | 164200 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 132 | 20250513 | 164100 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 133 | 20250513 | 164000 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 134 | 20250513 | 163900 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 135 | 20250513 | 163800 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 136 | 20250513 | 163700 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 137 | 20250513 | 163600 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 138 | 20250513 | 163500 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 139 | 20250513 | 163400 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 140 | 20250513 | 163300 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 141 | 20250513 | 163200 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 142 | 20250513 | 163100 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 143 | 20250513 | 163000 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 144 | 20250513 | 162900 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 145 | 20250513 | 162800 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 146 | 20250513 | 162700 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 147 | 20250513 | 162600 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 148 | 20250513 | 162500 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 149 | 20250513 | 162400 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 150 | 20250513 | 162300 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 151 | 20250513 | 162200 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 152 | 20250513 | 162100 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 7865 |
| 153 | 20250513 | 162000 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 154 | 20250513 | 161900 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 155 | 20250513 | 161800 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 156 | 20250513 | 161700 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 157 | 20250513 | 161600 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 158 | 20250513 | 161500 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 159 | 20250513 | 161400 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 160 | 20250513 | 161300 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 161 | 20250513 | 161200 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 162 | 20250513 | 161100 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 163 | 20250513 | 161000 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 164 | 20250513 | 160900 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 165 | 20250513 | 160800 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 166 | 20250513 | 160700 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 167 | 20250513 | 160600 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 168 | 20250513 | 160500 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 169 | 20250513 | 160400 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 170 | 20250513 | 160300 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 171 | 20250513 | 160200 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 172 | 20250513 | 160100 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 173 | 20250513 | 160000 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 174 | 20250513 | 155900 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 175 | 20250513 | 155800 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 176 | 20250513 | 155700 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 177 | 20250513 | 155600 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 178 | 20250513 | 155500 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 179 | 20250513 | 155400 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 180 | 20250513 | 155300 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 181 | 20250513 | 155200 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 182 | 20250513 | 155100 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 7865 |
| 183 | 20250513 | 155000 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 184 | 20250513 | 154900 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 185 | 20250513 | 154800 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 186 | 20250513 | 154700 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 187 | 20250513 | 154600 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 188 | 20250513 | 154500 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 189 | 20250513 | 154400 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 190 | 20250513 | 154300 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 191 | 20250513 | 154200 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 192 | 20250513 | 154100 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 193 | 20250513 | 154000 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 194 | 20250513 | 153900 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 195 | 20250513 | 153800 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 196 | 20250513 | 153700 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 197 | 20250513 | 153600 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 198 | 20250513 | 153500 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 199 | 20250513 | 153400 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 200 | 20250513 | 153300 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 201 | 20250513 | 153200 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 202 | 20250513 | 153100 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 0 |
| 203 | 20250513 | 153000 | 7199782935 | 18150 | 18150 | 18150 | 18150 | 7865 |
| 204 | 20250513 | 152900 | 7057033185 | 18140 | 18140 | 18140 | 18140 | 0 |
| 205 | 20250513 | 152800 | 7057033185 | 18140 | 18140 | 18140 | 18140 | 0 |
| 206 | 20250513 | 152700 | 7057033185 | 18140 | 18140 | 18140 | 18140 | 0 |
| 207 | 20250513 | 152600 | 7057033185 | 18140 | 18140 | 18140 | 18140 | 0 |
| 208 | 20250513 | 152500 | 7057033185 | 18140 | 18140 | 18140 | 18140 | 0 |
| 209 | 20250513 | 152400 | 7057033185 | 18140 | 18140 | 18140 | 18140 | 0 |
| 210 | 20250513 | 152300 | 7057033185 | 18140 | 18140 | 18140 | 18140 | 0 |
| 211 | 20250513 | 152200 | 7057033185 | 18140 | 18140 | 18140 | 18140 | 0 |
| 212 | 20250513 | 152100 | 7057033185 | 18140 | 18140 | 18140 | 18140 | 0 |
| 213 | 20250513 | 152000 | 7057033185 | 18140 | 18140 | 18140 | 18140 | 0 |
| 214 | 20250513 | 151900 | 7057033185 | 18140 | 18130 | 18140 | 18120 | 988 |
| 215 | 20250513 | 151800 | 7039119075 | 18120 | 18130 | 18130 | 18120 | 1128 |
| 216 | 20250513 | 151700 | 7018672895 | 18130 | 18130 | 18150 | 18130 | 2079 |
| 217 | 20250513 | 151600 | 6980960295 | 18140 | 18120 | 18140 | 18110 | 1418 |
| 218 | 20250513 | 151500 | 6955255055 | 18130 | 18130 | 18130 | 18120 | 1003 |
| 219 | 20250513 | 151400 | 6937071115 | 18120 | 18110 | 18130 | 18110 | 923 |
| 220 | 20250513 | 151300 | 6920344035 | 18120 | 18120 | 18130 | 18100 | 1129 |
| 221 | 20250513 | 151200 | 6899886640 | 18120 | 18120 | 18120 | 18110 | 267 |
| 222 | 20250513 | 151100 | 6895050000 | 18120 | 18120 | 18120 | 18110 | 433 |
| 223 | 20250513 | 151000 | 6887206770 | 18120 | 18100 | 18120 | 18100 | 812 |
| 224 | 20250513 | 150900 | 6872502620 | 18100 | 18100 | 18110 | 18100 | 805 |
| 225 | 20250513 | 150800 | 6857928880 | 18110 | 18110 | 18110 | 18100 | 589 |
| 226 | 20250513 | 150700 | 6847262560 | 18110 | 18120 | 18120 | 18090 | 1719 |
| 227 | 20250513 | 150600 | 6816141750 | 18120 | 18110 | 18120 | 18090 | 1939 |
| 228 | 20250513 | 150500 | 6781036890 | 18110 | 18120 | 18130 | 18100 | 571 |
| 229 | 20250513 | 150400 | 6770695570 | 18130 | 18100 | 18130 | 18100 | 1430 |
| 230 | 20250513 | 150300 | 6744792320 | 18110 | 18100 | 18110 | 18090 | 586 |
| 231 | 20250513 | 150200 | 6734183810 | 18090 | 18090 | 18100 | 18080 | 1154 |
| 232 | 20250513 | 150100 | 6713308170 | 18090 | 18100 | 18110 | 18090 | 404 |
| 233 | 20250513 | 150000 | 6705997970 | 18100 | 18090 | 18110 | 18080 | 1058 |
| 234 | 20250513 | 145900 | 6686853690 | 18090 | 18060 | 18090 | 18060 | 689 |
| 235 | 20250513 | 145800 | 6674398060 | 18070 | 18060 | 18070 | 18060 | 321 |
| 236 | 20250513 | 145700 | 6668598180 | 18060 | 18090 | 18090 | 18050 | 552 |
| 237 | 20250513 | 145600 | 6658629200 | 18090 | 18060 | 18100 | 18050 | 696 |
| 238 | 20250513 | 145500 | 6646050995 | 18070 | 18060 | 18070 | 18060 | 322 |
| 239 | 20250513 | 145400 | 6640234945 | 18060 | 18080 | 18090 | 18060 | 708 |
| 240 | 20250513 | 145300 | 6627437915 | 18070 | 18080 | 18090 | 18070 | 542 |
| 241 | 20250513 | 145200 | 6617641065 | 18070 | 18070 | 18110 | 18070 | 507 |
| 242 | 20250513 | 145100 | 6608467495 | 18090 | 18090 | 18120 | 18080 | 4401 |
| 243 | 20250513 | 145000 | 6528822600 | 18090 | 18040 | 18090 | 18030 | 2193 |
| 244 | 20250513 | 144900 | 6489195720 | 18060 | 18020 | 18060 | 18010 | 2188 |
| 245 | 20250513 | 144800 | 6449727810 | 18020 | 18030 | 18040 | 18020 | 1265 |
| 246 | 20250513 | 144700 | 6426919390 | 18040 | 18020 | 18045 | 18010 | 1635 |
| 247 | 20250513 | 144600 | 6397436340 | 18020 | 18030 | 18030 | 18010 | 408 |
| 248 | 20250513 | 144500 | 6390083185 | 18020 | 18020 | 18030 | 18010 | 1372 |
| 249 | 20250513 | 144400 | 6365350455 | 18030 | 18010 | 18030 | 18010 | 732 |
| 250 | 20250513 | 144300 | 6352160395 | 18010 | 18010 | 18030 | 18000 | 929 |
| 251 | 20250513 | 144200 | 6335421565 | 18020 | 18010 | 18020 | 18000 | 1001 |
| 252 | 20250513 | 144100 | 6317396305 | 18020 | 18000 | 18020 | 18000 | 294 |
| 253 | 20250513 | 144000 | 6312101210 | 18010 | 18010 | 18020 | 18000 | 544 |
| 254 | 20250513 | 143900 | 6302303790 | 18010 | 18000 | 18010 | 17980 | 943 |
| 255 | 20250513 | 143800 | 6285332965 | 18000 | 18030 | 18060 | 18000 | 2895 |
| 256 | 20250513 | 143700 | 6233129595 | 18030 | 17940 | 18060 | 17940 | 4179 |
| 257 | 20250513 | 143600 | 6157962295 | 17950 | 17920 | 17950 | 17915 | 15462 |
| 258 | 20250513 | 143500 | 5880474685 | 17920 | 17920 | 17940 | 17910 | 827 |
| 259 | 20250513 | 143400 | 5865654700 | 17920 | 17930 | 17930 | 17910 | 577 |
| 260 | 20250513 | 143300 | 5855314800 | 17910 | 17910 | 17930 | 17900 | 809 |
| 261 | 20250513 | 143200 | 5840823910 | 17910 | 17870 | 17910 | 17870 | 2535 |
| 262 | 20250513 | 143100 | 5795458880 | 17880 | 17880 | 17890 | 17860 | 390 |
| 263 | 20250513 | 143000 | 5788485830 | 17870 | 17880 | 17890 | 17860 | 1027 |
| 264 | 20250513 | 142900 | 5770120155 | 17880 | 17880 | 17890 | 17880 | 676 |
| 265 | 20250513 | 142800 | 5758031495 | 17880 | 17890 | 17910 | 17880 | 744 |
| 266 | 20250513 | 142700 | 5744718935 | 17890 | 17850 | 17900 | 17850 | 1487 |
| 267 | 20250513 | 142600 | 5718137885 | 17850 | 17820 | 17850 | 17820 | 512 |
| 268 | 20250513 | 142500 | 5709007495 | 17820 | 17840 | 17840 | 17810 | 1367 |
| 269 | 20250513 | 142400 | 5684646630 | 17850 | 17840 | 17850 | 17820 | 493 |
| 270 | 20250513 | 142300 | 5675852000 | 17840 | 17820 | 17860 | 17810 | 347 |
| 271 | 20250513 | 142200 | 5669662220 | 17840 | 17800 | 17840 | 17790 | 860 |
| 272 | 20250513 | 142100 | 5654341330 | 17800 | 17790 | 17810 | 17790 | 120 |
| 273 | 20250513 | 142000 | 5652205960 | 17790 | 17810 | 17830 | 17780 | 1543 |
| 274 | 20250513 | 141900 | 5624745265 | 17830 | 17815 | 17830 | 17810 | 323 |
| 275 | 20250513 | 141800 | 5618988885 | 17810 | 17810 | 17810 | 17800 | 407 |
| 276 | 20250513 | 141700 | 5611742905 | 17810 | 17810 | 17820 | 17805 | 182 |
| 277 | 20250513 | 141600 | 5608500165 | 17800 | 17820 | 17830 | 17800 | 281 |
| 278 | 20250513 | 141500 | 5603494535 | 17820 | 17800 | 17820 | 17770 | 2563 |
| 279 | 20250513 | 141400 | 5557893415 | 17800 | 17810 | 17820 | 17780 | 402 |
| 280 | 20250513 | 141300 | 5550739335 | 17810 | 17780 | 17820 | 17780 | 1658 |
| 281 | 20250513 | 141200 | 5521240445 | 17790 | 17790 | 17800 | 17780 | 165 |
| 282 | 20250513 | 141100 | 5518305115 | 17810 | 17760 | 17810 | 17760 | 238 |
| 283 | 20250513 | 141000 | 5514071980 | 17770 | 17790 | 17810 | 17760 | 1730 |
| 284 | 20250513 | 140900 | 5483325080 | 17790 | 17790 | 17790 | 17780 | 218 |
| 285 | 20250513 | 140800 | 5479447260 | 17790 | 17770 | 17800 | 17770 | 438 |
| 286 | 20250513 | 140700 | 5471658010 | 17770 | 17780 | 17810 | 17770 | 316 |
| 287 | 20250513 | 140600 | 5466037350 | 17780 | 17770 | 17790 | 17760 | 353 |
| 288 | 20250513 | 140500 | 5459765555 | 17780 | 17805 | 17810 | 17760 | 1300 |
| 289 | 20250513 | 140400 | 5436653215 | 17810 | 17790 | 17810 | 17780 | 292 |
| 290 | 20250513 | 140300 | 5431456965 | 17780 | 17760 | 17780 | 17760 | 237 |
| 291 | 20250513 | 140200 | 5427244945 | 17760 | 17770 | 17780 | 17760 | 367 |
| 292 | 20250513 | 140100 | 5420725665 | 17775 | 17780 | 17790 | 17770 | 222 |
| 293 | 20250513 | 140000 | 5416777700 | 17780 | 17790 | 17790 | 17750 | 1989 |
| 294 | 20250513 | 135900 | 5381426150 | 17790 | 17790 | 17800 | 17790 | 278 |
| 295 | 20250513 | 135800 | 5376479340 | 17800 | 17810 | 17830 | 17790 | 419 |
| 296 | 20250513 | 135700 | 5369021065 | 17820 | 17790 | 17820 | 17780 | 501 |
| 297 | 20250513 | 135600 | 5360109505 | 17790 | 17770 | 17790 | 17770 | 184 |
| 298 | 20250513 | 135500 | 5356837925 | 17770 | 17780 | 17800 | 17750 | 1737 |
| 299 | 20250513 | 135400 | 5325980815 | 17780 | 17810 | 17810 | 17780 | 596 |
| 300 | 20250513 | 135300 | 5315375085 | 17800 | 17780 | 17800 | 17780 | 180 |
| 301 | 20250513 | 135200 | 5312174015 | 17790 | 17810 | 17820 | 17790 | 351 |
| 302 | 20250513 | 135100 | 5305928615 | 17800 | 17790 | 17800 | 17760 | 518 |
| 303 | 20250513 | 135000 | 5296718175 | 17790 | 17790 | 17800 | 17760 | 1399 |
| 304 | 20250513 | 134900 | 5271856585 | 17790 | 17820 | 17820 | 17790 | 168 |
| 305 | 20250513 | 134800 | 5268865340 | 17810 | 17800 | 17810 | 17790 | 107 |
| 306 | 20250513 | 134700 | 5266961000 | 17800 | 17820 | 17830 | 17780 | 291 |
| 307 | 20250513 | 134600 | 5261783630 | 17820 | 17790 | 17820 | 17780 | 149 |
| 308 | 20250513 | 134500 | 5259131260 | 17790 | 17790 | 17830 | 17770 | 2569 |
| 309 | 20250513 | 134400 | 5213414150 | 17795 | 17800 | 17820 | 17795 | 343 |
| 310 | 20250513 | 134300 | 5207305525 | 17800 | 17790 | 17820 | 17770 | 1910 |
| 311 | 20250513 | 134200 | 5173310605 | 17790 | 17790 | 17790 | 17780 | 154 |
| 312 | 20250513 | 134100 | 5170571765 | 17780 | 17770 | 17790 | 17750 | 547 |
| 313 | 20250513 | 134000 | 5160851285 | 17790 | 17770 | 17820 | 17750 | 3407 |
| 314 | 20250513 | 133900 | 5100258160 | 17780 | 17780 | 17790 | 17760 | 308 |
| 315 | 20250513 | 133800 | 5094785360 | 17790 | 17800 | 17800 | 17770 | 115 |
| 316 | 20250513 | 133700 | 5092740120 | 17780 | 17785 | 17800 | 17770 | 655 |
| 317 | 20250513 | 133600 | 5081091480 | 17800 | 17770 | 17800 | 17770 | 170 |
| 318 | 20250513 | 133500 | 5078069230 | 17800 | 17770 | 17800 | 17750 | 2181 |
| 319 | 20250513 | 133400 | 5039312935 | 17770 | 17770 | 17800 | 17770 | 802 |
| 320 | 20250513 | 133300 | 5025046525 | 17775 | 17770 | 17780 | 17770 | 74 |
| 321 | 20250513 | 133200 | 5023731455 | 17780 | 17770 | 17800 | 17770 | 126 |
| 322 | 20250513 | 133100 | 5021490495 | 17760 | 17780 | 17800 | 17760 | 340 |
| 323 | 20250513 | 133000 | 5015450365 | 17770 | 17780 | 17790 | 17750 | 1440 |
| 324 | 20250513 | 132900 | 4989870000 | 17790 | 17790 | 17790 | 17780 | 71 |
| 325 | 20250513 | 132800 | 4988607000 | 17800 | 17790 | 17800 | 17780 | 1517 |
| 326 | 20250513 | 132700 | 4961620030 | 17790 | 17770 | 17790 | 17770 | 729 |
| 327 | 20250513 | 132600 | 4948655690 | 17770 | 17800 | 17800 | 17770 | 158 |
| 328 | 20250513 | 132500 | 4945844300 | 17790 | 17790 | 17790 | 17750 | 2574 |
| 329 | 20250513 | 132400 | 4900117830 | 17800 | 17780 | 17800 | 17780 | 134 |
| 330 | 20250513 | 132300 | 4897733340 | 17780 | 17790 | 17790 | 17780 | 323 |
| 331 | 20250513 | 132200 | 4891989665 | 17800 | 17780 | 17800 | 17780 | 182 |
| 332 | 20250513 | 132100 | 4888752935 | 17780 | 17810 | 17810 | 17780 | 88 |
| 333 | 20250513 | 132000 | 4887187315 | 17810 | 17770 | 17820 | 17750 | 2947 |
| 334 | 20250513 | 131900 | 4834820425 | 17780 | 17770 | 17780 | 17760 | 436 |
| 335 | 20250513 | 131800 | 4827074655 | 17770 | 17780 | 17780 | 17760 | 122 |
| 336 | 20250513 | 131700 | 4824906890 | 17770 | 17760 | 17770 | 17760 | 75 |
| 337 | 20250513 | 131600 | 4823574210 | 17765 | 17750 | 17770 | 17750 | 177 |
| 338 | 20250513 | 131500 | 4820430450 | 17750 | 17770 | 17780 | 17750 | 1791 |
| 339 | 20250513 | 131400 | 4788624060 | 17770 | 17780 | 17780 | 17770 | 129 |
| 340 | 20250513 | 131300 | 4786330910 | 17770 | 17780 | 17780 | 17760 | 249 |
| 341 | 20250513 | 131200 | 4781906225 | 17770 | 17770 | 17785 | 17770 | 332 |
| 342 | 20250513 | 131100 | 4776005515 | 17770 | 17790 | 17800 | 17770 | 142 |
| 343 | 20250513 | 131000 | 4773480705 | 17780 | 17800 | 17800 | 17770 | 1589 |
| 344 | 20250513 | 130900 | 4745238045 | 17800 | 17795 | 17810 | 17790 | 57 |
| 345 | 20250513 | 130800 | 4744223590 | 17800 | 17800 | 17820 | 17790 | 375 |
| 346 | 20250513 | 130700 | 4737549330 | 17810 | 17810 | 17810 | 17790 | 127 |
| 347 | 20250513 | 130600 | 4735288970 | 17800 | 17810 | 17820 | 17800 | 118 |
| 348 | 20250513 | 130500 | 4733188010 | 17810 | 17820 | 17820 | 17790 | 1233 |
| 349 | 20250513 | 130400 | 4711229880 | 17820 | 17820 | 17820 | 17790 | 410 |
| 350 | 20250513 | 130300 | 4703929020 | 17820 | 17830 | 17830 | 17810 | 77 |
| 351 | 20250513 | 130200 | 4702556890 | 17810 | 17810 | 17830 | 17810 | 158 |
| 352 | 20250513 | 130100 | 4699742120 | 17810 | 17800 | 17810 | 17790 | 156 |
| 353 | 20250513 | 130000 | 4696964480 | 17800 | 17820 | 17830 | 17770 | 1672 |
| 354 | 20250513 | 125900 | 4667209040 | 17820 | 17800 | 17820 | 17800 | 612 |
| 355 | 20250513 | 125800 | 4656305875 | 17800 | 17800 | 17810 | 17790 | 189 |
| 356 | 20250513 | 125700 | 4652941755 | 17810 | 17800 | 17810 | 17790 | 96 |
| 357 | 20250513 | 125600 | 4651233525 | 17800 | 17790 | 17800 | 17770 | 304 |
| 358 | 20250513 | 125500 | 4645826405 | 17810 | 17800 | 17820 | 17760 | 1606 |
| 359 | 20250513 | 125400 | 4617281015 | 17810 | 17800 | 17810 | 17790 | 61 |
| 360 | 20250513 | 125300 | 4616195645 | 17810 | 17780 | 17830 | 17780 | 158 |
| 361 | 20250513 | 125200 | 4613382225 | 17780 | 17815 | 17830 | 17770 | 296 |
| 362 | 20250513 | 125100 | 4608113185 | 17810 | 17800 | 17840 | 17770 | 117 |
| 363 | 20250513 | 125000 | 4606029145 | 17770 | 17790 | 17820 | 17760 | 1365 |
| 364 | 20250513 | 124900 | 4581767565 | 17810 | 17810 | 17810 | 17790 | 286 |
| 365 | 20250513 | 124800 | 4576676095 | 17800 | 17790 | 17820 | 17770 | 273 |
| 366 | 20250513 | 124700 | 4571819575 | 17830 | 17790 | 17830 | 17780 | 868 |
| 367 | 20250513 | 124600 | 4556361965 | 17780 | 17810 | 17810 | 17780 | 190 |
| 368 | 20250513 | 124500 | 4552981845 | 17810 | 17800 | 17810 | 17760 | 1422 |
| 369 | 20250513 | 124400 | 4527703210 | 17790 | 17810 | 17820 | 17790 | 244 |
| 370 | 20250513 | 124300 | 4523358490 | 17800 | 17820 | 17820 | 17800 | 245 |
| 371 | 20250513 | 124200 | 4518995160 | 17820 | 17820 | 17820 | 17800 | 178 |
| 372 | 20250513 | 124100 | 4515824655 | 17820 | 17805 | 17830 | 17805 | 95 |
| 373 | 20250513 | 124000 | 4514131905 | 17800 | 17810 | 17810 | 17770 | 1642 |
| 374 | 20250513 | 123900 | 4484933035 | 17820 | 17840 | 17850 | 17810 | 164 |
| 375 | 20250513 | 123800 | 4482011145 | 17850 | 17810 | 17850 | 17810 | 269 |
| 376 | 20250513 | 123700 | 4477217550 | 17810 | 17790 | 17820 | 17790 | 1355 |
| 377 | 20250513 | 123600 | 4453086120 | 17790 | 17800 | 17820 | 17770 | 897 |
| 378 | 20250513 | 123500 | 4437132560 | 17820 | 17810 | 17820 | 17760 | 1596 |
| 379 | 20250513 | 123400 | 4408765060 | 17830 | 17830 | 17840 | 17780 | 941 |
| 380 | 20250513 | 123300 | 4392024380 | 17810 | 17790 | 17815 | 17790 | 45 |
| 381 | 20250513 | 123200 | 4391223245 | 17840 | 17830 | 17840 | 17790 | 408 |
| 382 | 20250513 | 123100 | 4383953015 | 17800 | 17770 | 17820 | 17770 | 262 |
| 383 | 20250513 | 123000 | 4379290965 | 17770 | 17800 | 17820 | 17770 | 1529 |
| 384 | 20250513 | 122900 | 4352100165 | 17820 | 17780 | 17820 | 17780 | 250 |
| 385 | 20250513 | 122800 | 4347652115 | 17780 | 17830 | 17830 | 17780 | 199 |
| 386 | 20250513 | 122700 | 4344107760 | 17840 | 17820 | 17840 | 17780 | 826 |
| 387 | 20250513 | 122600 | 4329397470 | 17810 | 17820 | 17830 | 17810 | 139 |
| 388 | 20250513 | 122500 | 4326919810 | 17820 | 17820 | 17830 | 17780 | 1725 |
| 389 | 20250513 | 122400 | 4296206250 | 17830 | 17825 | 17840 | 17820 | 202 |
| 390 | 20250513 | 122300 | 4292604755 | 17830 | 17810 | 17830 | 17780 | 326 |
| 391 | 20250513 | 122200 | 4286802205 | 17840 | 17790 | 17840 | 17780 | 267 |
| 392 | 20250513 | 122100 | 4282046315 | 17790 | 17825 | 17830 | 17780 | 289 |
| 393 | 20250513 | 122000 | 4276898865 | 17820 | 17830 | 17830 | 17780 | 1345 |
| 394 | 20250513 | 121900 | 4252964945 | 17820 | 17820 | 17830 | 17790 | 319 |
| 395 | 20250513 | 121800 | 4247284185 | 17830 | 17820 | 17830 | 17815 | 164 |
| 396 | 20250513 | 121700 | 4244360535 | 17820 | 17820 | 17830 | 17810 | 261 |
| 397 | 20250513 | 121600 | 4239710585 | 17820 | 17810 | 17820 | 17800 | 193 |
| 398 | 20250513 | 121500 | 4236272475 | 17810 | 17840 | 17840 | 17770 | 1662 |
| 399 | 20250513 | 121400 | 4206698755 | 17840 | 17850 | 17850 | 17840 | 240 |
| 400 | 20250513 | 121300 | 4202416065 | 17850 | 17850 | 17850 | 17810 | 376 |
| 401 | 20250513 | 121200 | 4195710825 | 17870 | 17810 | 17870 | 17810 | 193 |
| 402 | 20250513 | 121100 | 4192267705 | 17840 | 17820 | 17860 | 17790 | 261 |
| 403 | 20250513 | 121000 | 4187618575 | 17810 | 17860 | 17860 | 17790 | 1369 |
| 404 | 20250513 | 120900 | 4163223770 | 17870 | 17840 | 17870 | 17830 | 534 |
| 405 | 20250513 | 120800 | 4153694100 | 17845 | 17800 | 17850 | 17800 | 108 |
| 406 | 20250513 | 120700 | 4151767970 | 17800 | 17810 | 17830 | 17790 | 593 |
| 407 | 20250513 | 120600 | 4141212260 | 17820 | 17810 | 17830 | 17800 | 163 |
| 408 | 20250513 | 120500 | 4138308350 | 17810 | 17850 | 17850 | 17800 | 1135 |
| 409 | 20250513 | 120400 | 4118093415 | 17850 | 17820 | 17860 | 17820 | 214 |
| 410 | 20250513 | 120300 | 4114274415 | 17840 | 17850 | 17860 | 17810 | 395 |
| 411 | 20250513 | 120200 | 4107229735 | 17840 | 17800 | 17850 | 17800 | 122 |
| 412 | 20250513 | 120100 | 4105053940 | 17780 | 17820 | 17860 | 17770 | 1213 |
| 413 | 20250513 | 120000 | 4083417330 | 17810 | 17790 | 17810 | 17760 | 6202 |
| 414 | 20250513 | 115900 | 3973228500 | 17790 | 17800 | 17810 | 17780 | 444 |
| 415 | 20250513 | 115800 | 3965329110 | 17790 | 17780 | 17800 | 17770 | 423 |
| 416 | 20250513 | 115700 | 3957806380 | 17780 | 17800 | 17820 | 17780 | 344 |
| 417 | 20250513 | 115600 | 3951687645 | 17800 | 17770 | 17810 | 17760 | 449 |
| 418 | 20250513 | 115500 | 3943705165 | 17770 | 17780 | 17800 | 17750 | 2241 |
| 419 | 20250513 | 115400 | 3903889415 | 17780 | 17780 | 17790 | 17770 | 1564 |
| 420 | 20250513 | 115300 | 3876082865 | 17780 | 17760 | 17790 | 17760 | 450 |
| 421 | 20250513 | 115200 | 3868086530 | 17760 | 17780 | 17790 | 17760 | 355 |
| 422 | 20250513 | 115100 | 3861775650 | 17760 | 17770 | 17790 | 17760 | 547 |
| 423 | 20250513 | 115000 | 3852055270 | 17780 | 17760 | 17790 | 17760 | 1603 |
| 424 | 20250513 | 114900 | 3823582340 | 17760 | 17780 | 17790 | 17760 | 454 |
| 425 | 20250513 | 114800 | 3815513340 | 17780 | 17770 | 17800 | 17760 | 330 |
| 426 | 20250513 | 114700 | 3809646755 | 17770 | 17780 | 17790 | 17770 | 546 |
| 427 | 20250513 | 114600 | 3799942065 | 17790 | 17770 | 17800 | 17770 | 281 |
| 428 | 20250513 | 114500 | 3794947175 | 17770 | 17830 | 17840 | 17770 | 1197 |
| 429 | 20250513 | 114400 | 3773655225 | 17830 | 17790 | 17840 | 17770 | 3696 |
| 430 | 20250513 | 114300 | 3707928075 | 17790 | 17810 | 17810 | 17780 | 235 |
| 431 | 20250513 | 114200 | 3703746240 | 17800 | 17820 | 17820 | 17780 | 404 |
| 432 | 20250513 | 114100 | 3696560150 | 17820 | 17790 | 17820 | 17780 | 275 |
| 433 | 20250513 | 114000 | 3691663080 | 17790 | 17790 | 17800 | 17760 | 1600 |
| 434 | 20250513 | 113900 | 3663229180 | 17780 | 17790 | 17800 | 17780 | 286 |
| 435 | 20250513 | 113800 | 3658141855 | 17790 | 17800 | 17800 | 17780 | 339 |
| 436 | 20250513 | 113700 | 3652111875 | 17800 | 17780 | 17810 | 17780 | 217 |
| 437 | 20250513 | 113600 | 3648249705 | 17780 | 17805 | 17810 | 17770 | 491 |
| 438 | 20250513 | 113500 | 3639518285 | 17800 | 17780 | 17800 | 17770 | 1577 |
| 439 | 20250513 | 113400 | 3611485275 | 17790 | 17810 | 17810 | 17780 | 361 |
| 440 | 20250513 | 113300 | 3605062205 | 17820 | 17810 | 17820 | 17790 | 231 |
| 441 | 20250513 | 113200 | 3600950475 | 17815 | 17830 | 17850 | 17780 | 444 |
| 442 | 20250513 | 113100 | 3593043025 | 17830 | 17790 | 17830 | 17780 | 780 |
| 443 | 20250513 | 113000 | 3579162865 | 17790 | 17800 | 17830 | 17780 | 1808 |
| 444 | 20250513 | 112900 | 3546995035 | 17810 | 17820 | 17840 | 17800 | 1106 |
| 445 | 20250513 | 112800 | 3527284275 | 17830 | 17820 | 17830 | 17790 | 443 |
| 446 | 20250513 | 112700 | 3519396345 | 17830 | 17800 | 17830 | 17800 | 828 |
| 447 | 20250513 | 112600 | 3504637445 | 17800 | 17820 | 17820 | 17780 | 445 |
| 448 | 20250513 | 112500 | 3496721585 | 17820 | 17790 | 17830 | 17780 | 1415 |
| 449 | 20250513 | 112400 | 3471547465 | 17830 | 17780 | 17830 | 17780 | 1259 |
| 450 | 20250513 | 112300 | 3449141095 | 17800 | 17790 | 17800 | 17780 | 154 |
| 451 | 20250513 | 112200 | 3446401385 | 17780 | 17790 | 17800 | 17780 | 526 |
| 452 | 20250513 | 112100 | 3437046695 | 17790 | 17780 | 17790 | 17780 | 325 |
| 453 | 20250513 | 112000 | 3431267245 | 17790 | 17795 | 17795 | 17760 | 1515 |
| 454 | 20250513 | 111900 | 3404339080 | 17790 | 17790 | 17810 | 17790 | 194 |
| 455 | 20250513 | 111800 | 3400886100 | 17800 | 17790 | 17810 | 17780 | 1285 |
| 456 | 20250513 | 111700 | 3378023480 | 17790 | 17770 | 17800 | 17760 | 296 |
| 457 | 20250513 | 111600 | 3372761490 | 17770 | 17770 | 17770 | 17750 | 342 |
| 458 | 20250513 | 111500 | 3366686330 | 17770 | 17780 | 17780 | 17750 | 1863 |
| 459 | 20250513 | 111400 | 3333596700 | 17790 | 17790 | 17800 | 17770 | 1406 |
| 460 | 20250513 | 111300 | 3308597390 | 17780 | 17790 | 17820 | 17780 | 2813 |
| 461 | 20250513 | 111200 | 3258560920 | 17800 | 17830 | 17840 | 17800 | 997 |
| 462 | 20250513 | 111100 | 3240800630 | 17810 | 17830 | 17850 | 17800 | 5711 |
| 463 | 20250513 | 111000 | 3139104860 | 17810 | 17830 | 17840 | 17810 | 1625 |
| 464 | 20250513 | 110900 | 3110143270 | 17840 | 17840 | 17850 | 17830 | 641 |
| 465 | 20250513 | 110800 | 3098710455 | 17830 | 17840 | 17845 | 17830 | 288 |
| 466 | 20250513 | 110700 | 3093572800 | 17840 | 17840 | 17870 | 17830 | 1064 |
| 467 | 20250513 | 110600 | 3074598270 | 17840 | 17830 | 17890 | 17830 | 2900 |
| 468 | 20250513 | 110500 | 3022836540 | 17840 | 17860 | 17860 | 17830 | 1230 |
| 469 | 20250513 | 110400 | 3000889400 | 17860 | 17860 | 17880 | 17860 | 323 |
| 470 | 20250513 | 110300 | 2995117950 | 17860 | 17850 | 17870 | 17840 | 389 |
| 471 | 20250513 | 110200 | 2988173580 | 17850 | 17850 | 17870 | 17850 | 272 |
| 472 | 20250513 | 110100 | 2983317570 | 17860 | 17860 | 17860 | 17830 | 616 |
| 473 | 20250513 | 110000 | 2972322700 | 17850 | 17870 | 17880 | 17820 | 2128 |
| 474 | 20250513 | 105900 | 2934351940 | 17860 | 17880 | 17900 | 17860 | 480 |
| 475 | 20250513 | 105800 | 2925771520 | 17890 | 17880 | 17910 | 17860 | 3294 |
| 476 | 20250513 | 105700 | 2866923165 | 17880 | 17890 | 17910 | 17850 | 2830 |
| 477 | 20250513 | 105600 | 2816374355 | 17900 | 17905 | 17905 | 17870 | 3544 |
| 478 | 20250513 | 105500 | 2752999635 | 17910 | 17930 | 17940 | 17890 | 2091 |
| 479 | 20250513 | 105400 | 2715556835 | 17940 | 17930 | 17940 | 17920 | 211 |
| 480 | 20250513 | 105300 | 2711772995 | 17910 | 17935 | 17940 | 17910 | 2495 |
| 481 | 20250513 | 105200 | 2667075405 | 17940 | 17930 | 17950 | 17930 | 187 |
| 482 | 20250513 | 105100 | 2663721325 | 17930 | 17950 | 17950 | 17930 | 1051 |
| 483 | 20250513 | 105000 | 2644870905 | 17940 | 17940 | 17940 | 17920 | 1706 |
| 484 | 20250513 | 104900 | 2614288685 | 17940 | 17960 | 17960 | 17930 | 394 |
| 485 | 20250513 | 104800 | 2607219395 | 17960 | 17930 | 17960 | 17930 | 530 |
| 486 | 20250513 | 104700 | 2597706705 | 17940 | 17960 | 17970 | 17930 | 326 |
| 487 | 20250513 | 104600 | 2591855835 | 17960 | 17940 | 17960 | 17930 | 354 |
| 488 | 20250513 | 104500 | 2585501920 | 17940 | 17960 | 17960 | 17920 | 1441 |
| 489 | 20250513 | 104400 | 2559657390 | 17960 | 17950 | 17970 | 17950 | 372 |
| 490 | 20250513 | 104300 | 2552975800 | 17980 | 17950 | 17980 | 17950 | 443 |
| 491 | 20250513 | 104200 | 2545019170 | 17950 | 17960 | 17980 | 17950 | 379 |
| 492 | 20250513 | 104100 | 2538210780 | 17960 | 17940 | 17970 | 17940 | 618 |
| 493 | 20250513 | 104000 | 2527115650 | 17950 | 17970 | 17970 | 17940 | 1342 |
| 494 | 20250513 | 103900 | 2503023150 | 17970 | 17980 | 17980 | 17960 | 1728 |
| 495 | 20250513 | 103800 | 2471964960 | 17980 | 17980 | 17990 | 17980 | 281 |
| 496 | 20250513 | 103700 | 2466912250 | 17980 | 17970 | 17990 | 17970 | 1098 |
| 497 | 20250513 | 103600 | 2447176590 | 17980 | 17970 | 17990 | 17970 | 261 |
| 498 | 20250513 | 103500 | 2442485160 | 17970 | 18010 | 18030 | 17960 | 1965 |
| 499 | 20250513 | 103400 | 2407165330 | 18000 | 17990 | 18010 | 17990 | 217 |
| 500 | 20250513 | 103300 | 2403259830 | 17990 | 17990 | 18000 | 17990 | 723 |
| 501 | 20250513 | 103200 | 2390252370 | 17990 | 17980 | 17990 | 17980 | 227 |
| 502 | 20250513 | 103100 | 2386169980 | 17970 | 17980 | 17990 | 17970 | 464 |
| 503 | 20250513 | 103000 | 2377828020 | 17980 | 17980 | 18000 | 17960 | 2411 |
| 504 | 20250513 | 102900 | 2334502310 | 17980 | 18000 | 18010 | 17980 | 388 |
| 505 | 20250513 | 102800 | 2327522690 | 18010 | 17990 | 18030 | 17990 | 620 |
| 506 | 20250513 | 102700 | 2316361380 | 17970 | 17990 | 18020 | 17970 | 794 |
| 507 | 20250513 | 102600 | 2302078080 | 17990 | 17990 | 18020 | 17970 | 502 |
| 508 | 20250513 | 102500 | 2293047210 | 17990 | 18010 | 18040 | 17960 | 1741 |
| 509 | 20250513 | 102400 | 2261725060 | 18010 | 17980 | 18030 | 17980 | 873 |
| 510 | 20250513 | 102300 | 2246010170 | 17980 | 17990 | 18010 | 17980 | 222 |
| 511 | 20250513 | 102200 | 2242016480 | 17990 | 17980 | 18000 | 17970 | 528 |
| 512 | 20250513 | 102100 | 2232524540 | 17970 | 17980 | 17990 | 17970 | 261 |
| 513 | 20250513 | 102000 | 2227833110 | 17990 | 17980 | 18010 | 17960 | 2052 |
| 514 | 20250513 | 101900 | 2190941800 | 18000 | 18000 | 18000 | 17990 | 704 |
| 515 | 20250513 | 101800 | 2178274200 | 18000 | 17980 | 18000 | 17970 | 1150 |
| 516 | 20250513 | 101700 | 2157595930 | 17980 | 18030 | 18030 | 17980 | 1131 |
| 517 | 20250513 | 101600 | 2137234010 | 18020 | 18020 | 18040 | 18020 | 343 |
| 518 | 20250513 | 101500 | 2131050350 | 18030 | 18050 | 18060 | 17990 | 2263 |
| 519 | 20250513 | 101400 | 2090252770 | 18050 | 18040 | 18060 | 18040 | 767 |
| 520 | 20250513 | 101300 | 2076405610 | 18050 | 18050 | 18060 | 18030 | 423 |
| 521 | 20250513 | 101200 | 2068772020 | 18050 | 18060 | 18070 | 18050 | 798 |
| 522 | 20250513 | 101100 | 2054359130 | 18050 | 18050 | 18060 | 18040 | 552 |
| 523 | 20250513 | 101000 | 2044394460 | 18050 | 18000 | 18070 | 17990 | 3186 |
| 524 | 20250513 | 100900 | 1986952280 | 18010 | 18010 | 18020 | 18000 | 477 |
| 525 | 20250513 | 100800 | 1978361240 | 18010 | 18010 | 18020 | 18000 | 873 |
| 526 | 20250513 | 100700 | 1962636590 | 18010 | 18020 | 18020 | 18000 | 254 |
| 527 | 20250513 | 100600 | 1958062350 | 18010 | 18010 | 18020 | 18000 | 561 |
| 528 | 20250513 | 100500 | 1947960590 | 18010 | 18000 | 18020 | 17960 | 1450 |
| 529 | 20250513 | 100400 | 1921871880 | 18000 | 18010 | 18020 | 17990 | 1476 |
| 530 | 20250513 | 100300 | 1895302380 | 18000 | 18030 | 18040 | 18000 | 965 |
| 531 | 20250513 | 100200 | 1877919550 | 18040 | 18030 | 18040 | 18020 | 331 |
| 532 | 20250513 | 100100 | 1871952030 | 18030 | 18000 | 18040 | 18000 | 401 |
| 533 | 20250513 | 100000 | 1864728240 | 18000 | 18020 | 18030 | 18000 | 1486 |
| 534 | 20250513 | 095900 | 1837974820 | 18030 | 18000 | 18040 | 18000 | 248 |
| 535 | 20250513 | 095800 | 1833503750 | 18000 | 18020 | 18020 | 18000 | 1011 |
| 536 | 20250513 | 095700 | 1815297670 | 18040 | 18050 | 18050 | 18030 | 1489 |
| 537 | 20250513 | 095600 | 1788437700 | 18070 | 18030 | 18100 | 18020 | 7929 |
| 538 | 20250513 | 095500 | 1645233570 | 18040 | 18030 | 18040 | 17990 | 3304 |
| 539 | 20250513 | 095400 | 1585737420 | 18030 | 18030 | 18040 | 18020 | 1132 |
| 540 | 20250513 | 095300 | 1565326690 | 18040 | 18050 | 18050 | 18020 | 942 |
| 541 | 20250513 | 095200 | 1548343700 | 18040 | 18050 | 18050 | 18040 | 450 |
| 542 | 20250513 | 095100 | 1540224240 | 18050 | 18010 | 18050 | 18000 | 694 |
| 543 | 20250513 | 095000 | 1527706010 | 18020 | 18030 | 18040 | 18000 | 2046 |
| 544 | 20250513 | 094900 | 1490843250 | 18030 | 18060 | 18060 | 18020 | 1218 |
| 545 | 20250513 | 094800 | 1468867580 | 18050 | 18000 | 18060 | 18000 | 2623 |
| 546 | 20250513 | 094700 | 1421579660 | 18000 | 18000 | 18020 | 17990 | 315 |
| 547 | 20250513 | 094600 | 1415911340 | 18000 | 17980 | 18010 | 17970 | 131 |
| 548 | 20250513 | 094500 | 1413553380 | 17990 | 17980 | 18040 | 17930 | 1553 |
| 549 | 20250513 | 094400 | 1385672710 | 17980 | 17940 | 17990 | 17940 | 281 |
| 550 | 20250513 | 094300 | 1380628300 | 17930 | 17950 | 17950 | 17930 | 164 |
| 551 | 20250513 | 094200 | 1377687130 | 17950 | 17930 | 17980 | 17920 | 482 |
| 552 | 20250513 | 094100 | 1369039260 | 17930 | 17920 | 17940 | 17920 | 508 |
| 553 | 20250513 | 094000 | 1359933330 | 17910 | 17970 | 17970 | 17910 | 1202 |
| 554 | 20250513 | 093900 | 1338377900 | 17980 | 18000 | 18000 | 17970 | 499 |
| 555 | 20250513 | 093800 | 1329405180 | 18030 | 18020 | 18040 | 17980 | 2808 |
| 556 | 20250513 | 093700 | 1278802640 | 18030 | 18010 | 18040 | 18000 | 3040 |
| 557 | 20250513 | 093600 | 1224015580 | 18000 | 18030 | 18040 | 18000 | 1478 |
| 558 | 20250513 | 093500 | 1197378360 | 18020 | 18030 | 18050 | 18000 | 2323 |
| 559 | 20250513 | 093400 | 1155502130 | 18020 | 18010 | 18030 | 18010 | 2078 |
| 560 | 20250513 | 093300 | 1118060040 | 18000 | 17950 | 18020 | 17940 | 7276 |
| 561 | 20250513 | 093200 | 987314850 | 17950 | 17930 | 17950 | 17920 | 302 |
| 562 | 20250513 | 093100 | 981898100 | 17930 | 17890 | 17960 | 17880 | 1192 |
| 563 | 20250513 | 093000 | 960542410 | 17880 | 17890 | 17900 | 17830 | 1689 |
| 564 | 20250513 | 092900 | 930377420 | 17880 | 17890 | 17890 | 17870 | 253 |
| 565 | 20250513 | 092800 | 925853030 | 17890 | 17860 | 17900 | 17860 | 586 |
| 566 | 20250513 | 092700 | 915375280 | 17850 | 17800 | 17900 | 17800 | 1154 |
| 567 | 20250513 | 092600 | 894798310 | 17790 | 17800 | 17820 | 17780 | 630 |
| 568 | 20250513 | 092500 | 883582390 | 17780 | 17810 | 17840 | 17770 | 2845 |
| 569 | 20250513 | 092400 | 832929580 | 17800 | 17800 | 17810 | 17780 | 943 |
| 570 | 20250513 | 092300 | 816142980 | 17780 | 17790 | 17800 | 17770 | 1106 |
| 571 | 20250513 | 092200 | 796473510 | 17790 | 17750 | 17790 | 17740 | 1944 |
| 572 | 20250513 | 092100 | 761934560 | 17740 | 17770 | 17820 | 17730 | 5159 |
| 573 | 20250513 | 092000 | 670328510 | 17790 | 17800 | 17820 | 17750 | 3937 |
| 574 | 20250513 | 091900 | 600319520 | 17850 | 17820 | 17850 | 17800 | 236 |
| 575 | 20250513 | 091800 | 596118210 | 17800 | 17820 | 17870 | 17790 | 3166 |
| 576 | 20250513 | 091700 | 539736670 | 17820 | 17850 | 17860 | 17810 | 1238 |
| 577 | 20250513 | 091600 | 517664170 | 17860 | 17890 | 17910 | 17840 | 3057 |
| 578 | 20250513 | 091500 | 463078170 | 17890 | 17930 | 17940 | 17860 | 2038 |
| 579 | 20250513 | 091400 | 426612330 | 17940 | 17920 | 17970 | 17920 | 646 |
| 580 | 20250513 | 091300 | 415023470 | 17920 | 17950 | 17970 | 17920 | 667 |
| 581 | 20250513 | 091200 | 403051080 | 17960 | 17890 | 17960 | 17880 | 1479 |
| 582 | 20250513 | 091100 | 376572410 | 17880 | 17900 | 17900 | 17860 | 121 |
| 583 | 20250513 | 091000 | 374410150 | 17860 | 17880 | 17900 | 17850 | 1937 |
| 584 | 20250513 | 090900 | 339817870 | 17890 | 17930 | 17970 | 17880 | 1088 |
| 585 | 20250513 | 090800 | 320337200 | 17920 | 17920 | 17990 | 17910 | 1420 |
| 586 | 20250513 | 090700 | 294858390 | 17920 | 17960 | 18000 | 17920 | 2877 |
| 587 | 20250513 | 090600 | 243129440 | 17920 | 17890 | 17990 | 17880 | 347 |
| 588 | 20250513 | 090500 | 236903340 | 17880 | 17850 | 17880 | 17850 | 766 |
| 589 | 20250513 | 090400 | 223220960 | 17850 | 17880 | 17880 | 17850 | 2297 |
| 590 | 20250513 | 090300 | 182186280 | 17880 | 17860 | 17880 | 17850 | 523 |
| 591 | 20250513 | 090200 | 172840650 | 17860 | 17920 | 17950 | 17860 | 1761 |
| 592 | 20250513 | 090100 | 141335980 | 17920 | 17900 | 18000 | 17890 | 681 |
| 593 | 20250513 | 090000 | 129139840 | 17900 | 18000 | 18000 | 17890 | 7059 |