30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250513 | 192400 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 24408 |
| 3 | 20250513 | 192300 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 4 | 20250513 | 192200 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 5 | 20250513 | 192100 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 6 | 20250513 | 192000 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 7 | 20250513 | 191900 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 8 | 20250513 | 191800 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 9 | 20250513 | 191700 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 10 | 20250513 | 191600 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 11 | 20250513 | 191500 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 12 | 20250513 | 191400 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 13 | 20250513 | 191300 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 14 | 20250513 | 191200 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 15 | 20250513 | 191100 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 16 | 20250513 | 191000 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 17 | 20250513 | 190900 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 18 | 20250513 | 190800 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 19 | 20250513 | 190700 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 20 | 20250513 | 190600 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 21 | 20250513 | 190500 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 22 | 20250513 | 190400 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 23 | 20250513 | 190300 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 24 | 20250513 | 190200 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 25 | 20250513 | 190100 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 26 | 20250513 | 190000 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 27 | 20250513 | 185900 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 28 | 20250513 | 185800 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 29 | 20250513 | 185700 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 30 | 20250513 | 185600 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 31 | 20250513 | 185500 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 32 | 20250513 | 185400 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 24408 |
| 33 | 20250513 | 185300 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 34 | 20250513 | 185200 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 35 | 20250513 | 185100 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 36 | 20250513 | 185000 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 37 | 20250513 | 184900 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 38 | 20250513 | 184800 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 39 | 20250513 | 184700 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 40 | 20250513 | 184600 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 41 | 20250513 | 184500 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 42 | 20250513 | 184400 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 43 | 20250513 | 184300 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 44 | 20250513 | 184200 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 45 | 20250513 | 184100 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 46 | 20250513 | 184000 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 47 | 20250513 | 183900 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 48 | 20250513 | 183800 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 49 | 20250513 | 183700 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 50 | 20250513 | 183600 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 51 | 20250513 | 183500 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 52 | 20250513 | 183400 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 53 | 20250513 | 183300 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 54 | 20250513 | 183200 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 55 | 20250513 | 183100 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 56 | 20250513 | 183000 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 57 | 20250513 | 182900 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 58 | 20250513 | 182800 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 59 | 20250513 | 182700 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 60 | 20250513 | 182600 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 61 | 20250513 | 182500 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 62 | 20250513 | 182400 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 24408 |
| 63 | 20250513 | 182300 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 64 | 20250513 | 182200 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 65 | 20250513 | 182100 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 66 | 20250513 | 182000 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 67 | 20250513 | 181900 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 68 | 20250513 | 181800 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 69 | 20250513 | 181700 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 70 | 20250513 | 181600 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 71 | 20250513 | 181500 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 72 | 20250513 | 181400 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 73 | 20250513 | 181300 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 74 | 20250513 | 181200 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 75 | 20250513 | 181100 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 76 | 20250513 | 181000 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 77 | 20250513 | 180900 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 78 | 20250513 | 180800 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 79 | 20250513 | 180700 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 80 | 20250513 | 180600 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 81 | 20250513 | 180500 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 82 | 20250513 | 180400 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 83 | 20250513 | 180300 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 84 | 20250513 | 180200 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 85 | 20250513 | 180100 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 86 | 20250513 | 180000 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 87 | 20250513 | 175900 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 88 | 20250513 | 175800 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 89 | 20250513 | 175700 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 90 | 20250513 | 175600 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 91 | 20250513 | 175500 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 92 | 20250513 | 175400 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 24408 |
| 93 | 20250513 | 175300 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 94 | 20250513 | 175200 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 95 | 20250513 | 175100 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 96 | 20250513 | 175000 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 97 | 20250513 | 174900 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 98 | 20250513 | 174800 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 99 | 20250513 | 174700 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 100 | 20250513 | 174600 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 101 | 20250513 | 174500 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 102 | 20250513 | 174400 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 103 | 20250513 | 174300 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 104 | 20250513 | 174200 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 105 | 20250513 | 174100 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 106 | 20250513 | 174000 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 107 | 20250513 | 173900 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 108 | 20250513 | 173800 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 109 | 20250513 | 173700 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 110 | 20250513 | 173600 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 111 | 20250513 | 173500 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 112 | 20250513 | 173400 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 113 | 20250513 | 173300 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 114 | 20250513 | 173200 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 115 | 20250513 | 173100 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 116 | 20250513 | 173000 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 117 | 20250513 | 172900 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 118 | 20250513 | 172800 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 119 | 20250513 | 172700 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 120 | 20250513 | 172600 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 121 | 20250513 | 172500 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 122 | 20250513 | 172400 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 24408 |
| 123 | 20250513 | 172300 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 124 | 20250513 | 172200 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 125 | 20250513 | 172100 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 126 | 20250513 | 172000 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 127 | 20250513 | 171900 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 128 | 20250513 | 171800 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 129 | 20250513 | 171700 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 130 | 20250513 | 171600 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 131 | 20250513 | 171500 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 132 | 20250513 | 171400 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 133 | 20250513 | 171300 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 134 | 20250513 | 171200 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 135 | 20250513 | 171100 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 136 | 20250513 | 171000 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 137 | 20250513 | 170900 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 138 | 20250513 | 170800 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 139 | 20250513 | 170700 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 140 | 20250513 | 170600 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 141 | 20250513 | 170500 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 142 | 20250513 | 170400 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 143 | 20250513 | 170300 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 144 | 20250513 | 170200 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 145 | 20250513 | 170100 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 146 | 20250513 | 170000 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 147 | 20250513 | 165900 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 148 | 20250513 | 165800 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 149 | 20250513 | 165700 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 150 | 20250513 | 165600 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 151 | 20250513 | 165500 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 152 | 20250513 | 165400 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 24408 |
| 153 | 20250513 | 165300 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 154 | 20250513 | 165200 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 155 | 20250513 | 165100 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 156 | 20250513 | 165000 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 157 | 20250513 | 164900 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 158 | 20250513 | 164800 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 159 | 20250513 | 164700 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 160 | 20250513 | 164600 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 161 | 20250513 | 164500 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 162 | 20250513 | 164400 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 163 | 20250513 | 164300 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 164 | 20250513 | 164200 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 165 | 20250513 | 164100 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 166 | 20250513 | 164000 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 167 | 20250513 | 163900 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 168 | 20250513 | 163800 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 169 | 20250513 | 163700 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 170 | 20250513 | 163600 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 171 | 20250513 | 163500 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 172 | 20250513 | 163400 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 173 | 20250513 | 163300 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 174 | 20250513 | 163200 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 175 | 20250513 | 163100 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 176 | 20250513 | 163000 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 177 | 20250513 | 162900 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 178 | 20250513 | 162800 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 179 | 20250513 | 162700 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 180 | 20250513 | 162600 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 181 | 20250513 | 162500 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 182 | 20250513 | 162400 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 24408 |
| 183 | 20250513 | 162300 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 184 | 20250513 | 162200 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 185 | 20250513 | 162100 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 186 | 20250513 | 162000 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 187 | 20250513 | 161900 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 188 | 20250513 | 161800 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 189 | 20250513 | 161700 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 190 | 20250513 | 161600 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 191 | 20250513 | 161500 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 192 | 20250513 | 161400 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 193 | 20250513 | 161300 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 194 | 20250513 | 161200 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 195 | 20250513 | 161100 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 196 | 20250513 | 161000 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 197 | 20250513 | 160900 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 198 | 20250513 | 160800 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 199 | 20250513 | 160700 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 200 | 20250513 | 160600 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 201 | 20250513 | 160500 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 202 | 20250513 | 160400 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 203 | 20250513 | 160300 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 204 | 20250513 | 160200 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 205 | 20250513 | 160100 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 206 | 20250513 | 160000 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 207 | 20250513 | 155900 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 208 | 20250513 | 155800 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 209 | 20250513 | 155700 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 210 | 20250513 | 155600 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 211 | 20250513 | 155500 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 212 | 20250513 | 155400 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 24408 |
| 213 | 20250513 | 155300 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 214 | 20250513 | 155200 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 215 | 20250513 | 155100 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 216 | 20250513 | 155000 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 217 | 20250513 | 154900 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 218 | 20250513 | 154800 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 219 | 20250513 | 154700 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 220 | 20250513 | 154600 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 221 | 20250513 | 154500 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 222 | 20250513 | 154400 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 223 | 20250513 | 154300 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 224 | 20250513 | 154200 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 225 | 20250513 | 154100 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 226 | 20250513 | 154000 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 227 | 20250513 | 153900 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 228 | 20250513 | 153800 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 229 | 20250513 | 153700 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 230 | 20250513 | 153600 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 231 | 20250513 | 153500 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 232 | 20250513 | 153400 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 233 | 20250513 | 153300 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 234 | 20250513 | 153200 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 235 | 20250513 | 153100 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 236 | 20250513 | 153000 | 1208180815 | 2330 | 2330 | 2330 | 2330 | 24408 |
| 237 | 20250513 | 152900 | 1151310175 | 2350 | 2350 | 2350 | 2350 | 0 |
| 238 | 20250513 | 152800 | 1151310175 | 2350 | 2350 | 2350 | 2350 | 0 |
| 239 | 20250513 | 152700 | 1151310175 | 2350 | 2350 | 2350 | 2350 | 0 |
| 240 | 20250513 | 152600 | 1151310175 | 2350 | 2350 | 2350 | 2350 | 0 |
| 241 | 20250513 | 152500 | 1151310175 | 2350 | 2350 | 2350 | 2350 | 0 |
| 242 | 20250513 | 152400 | 1151310175 | 2350 | 2350 | 2350 | 2350 | 0 |
| 243 | 20250513 | 152300 | 1151310175 | 2350 | 2350 | 2350 | 2350 | 0 |
| 244 | 20250513 | 152200 | 1151310175 | 2350 | 2350 | 2350 | 2350 | 0 |
| 245 | 20250513 | 152100 | 1151310175 | 2350 | 2350 | 2350 | 2350 | 0 |
| 246 | 20250513 | 152000 | 1151310175 | 2350 | 2350 | 2350 | 2350 | 0 |
| 247 | 20250513 | 151900 | 1151310175 | 2350 | 2355 | 2360 | 2345 | 5444 |
| 248 | 20250513 | 151800 | 1138493495 | 2360 | 2355 | 2360 | 2355 | 202 |
| 249 | 20250513 | 151700 | 1138017285 | 2360 | 2355 | 2360 | 2355 | 3 |
| 250 | 20250513 | 151600 | 1138010210 | 2355 | 2360 | 2360 | 2355 | 859 |
| 251 | 20250513 | 151500 | 1135985765 | 2360 | 2360 | 2360 | 2360 | 1038 |
| 252 | 20250513 | 151400 | 1133536085 | 2360 | 2360 | 2360 | 2360 | 500 |
| 253 | 20250513 | 151300 | 1132356085 | 2360 | 2360 | 2360 | 2360 | 309 |
| 254 | 20250513 | 151200 | 1131626845 | 2355 | 2350 | 2355 | 2350 | 5337 |
| 255 | 20250513 | 151100 | 1119076525 | 2350 | 2350 | 2350 | 2350 | 5612 |
| 256 | 20250513 | 151000 | 1105888325 | 2355 | 2355 | 2355 | 2350 | 1606 |
| 257 | 20250513 | 150900 | 1102113745 | 2355 | 2355 | 2360 | 2355 | 1098 |
| 258 | 20250513 | 150800 | 1099527470 | 2355 | 2360 | 2360 | 2355 | 587 |
| 259 | 20250513 | 150700 | 1098145075 | 2360 | 2360 | 2360 | 2360 | 64 |
| 260 | 20250513 | 150600 | 1097994035 | 2360 | 2360 | 2360 | 2360 | 401 |
| 261 | 20250513 | 150500 | 1097047675 | 2360 | 2360 | 2360 | 2360 | 1 |
| 262 | 20250513 | 150400 | 1097045315 | 2355 | 2355 | 2360 | 2355 | 3352 |
| 263 | 20250513 | 150300 | 1089151350 | 2355 | 2355 | 2360 | 2355 | 15147 |
| 264 | 20250513 | 150200 | 1053457480 | 2355 | 2370 | 2370 | 2330 | 72952 |
| 265 | 20250513 | 150100 | 882703455 | 2370 | 2370 | 2370 | 2370 | 66 |
| 266 | 20250513 | 150000 | 882547035 | 2370 | 2370 | 2370 | 2365 | 91 |
| 267 | 20250513 | 145900 | 882331765 | 2370 | 2365 | 2370 | 2365 | 2001 |
| 268 | 20250513 | 145800 | 877599395 | 2370 | 2370 | 2370 | 2370 | 281 |
| 269 | 20250513 | 145700 | 876933425 | 2375 | 2370 | 2375 | 2370 | 804 |
| 270 | 20250513 | 145600 | 875027915 | 2370 | 2370 | 2370 | 2370 | 1051 |
| 271 | 20250513 | 145500 | 872537045 | 2370 | 2370 | 2370 | 2370 | 0 |
| 272 | 20250513 | 145400 | 872537045 | 2370 | 2365 | 2370 | 2360 | 3594 |
| 273 | 20250513 | 145300 | 864053495 | 2365 | 2365 | 2365 | 2365 | 1300 |
| 274 | 20250513 | 145200 | 860978995 | 2365 | 2370 | 2370 | 2365 | 2885 |
| 275 | 20250513 | 145100 | 854144965 | 2360 | 2370 | 2370 | 2360 | 2325 |
| 276 | 20250513 | 145000 | 848657955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 277 | 20250513 | 144900 | 848657955 | 2360 | 2360 | 2360 | 2360 | 4647 |
| 278 | 20250513 | 144800 | 837691035 | 2370 | 2360 | 2370 | 2360 | 2 |
| 279 | 20250513 | 144700 | 837686305 | 2370 | 2365 | 2370 | 2365 | 3800 |
| 280 | 20250513 | 144600 | 828695305 | 2370 | 2365 | 2370 | 2365 | 30 |
| 281 | 20250513 | 144500 | 828624350 | 2375 | 2365 | 2375 | 2365 | 236 |
| 282 | 20250513 | 144400 | 828066200 | 2375 | 2375 | 2375 | 2375 | 31 |
| 283 | 20250513 | 144300 | 827992575 | 2370 | 2370 | 2370 | 2370 | 1333 |
| 284 | 20250513 | 144200 | 824833365 | 2370 | 2365 | 2370 | 2365 | 341 |
| 285 | 20250513 | 144100 | 824026895 | 2370 | 2370 | 2370 | 2370 | 3 |
| 286 | 20250513 | 144000 | 824019785 | 2365 | 2370 | 2370 | 2365 | 457 |
| 287 | 20250513 | 143900 | 822938820 | 2370 | 2370 | 2370 | 2370 | 10 |
| 288 | 20250513 | 143800 | 822915120 | 2370 | 2370 | 2370 | 2370 | 0 |
| 289 | 20250513 | 143700 | 822915120 | 2370 | 2370 | 2370 | 2370 | 0 |
| 290 | 20250513 | 143600 | 822915120 | 2370 | 2370 | 2370 | 2370 | 3 |
| 291 | 20250513 | 143500 | 822908010 | 2370 | 2370 | 2370 | 2370 | 1916 |
| 292 | 20250513 | 143400 | 818367090 | 2370 | 2370 | 2370 | 2370 | 0 |
| 293 | 20250513 | 143300 | 818367090 | 2370 | 2365 | 2370 | 2365 | 699 |
| 294 | 20250513 | 143200 | 816713945 | 2365 | 2365 | 2365 | 2365 | 2 |
| 295 | 20250513 | 143100 | 816709215 | 2360 | 2365 | 2365 | 2360 | 740 |
| 296 | 20250513 | 143000 | 814962810 | 2365 | 2360 | 2365 | 2360 | 21 |
| 297 | 20250513 | 142900 | 814913245 | 2370 | 2370 | 2370 | 2370 | 0 |
| 298 | 20250513 | 142800 | 814913245 | 2370 | 2370 | 2370 | 2370 | 10 |
| 299 | 20250513 | 142700 | 814889545 | 2370 | 2370 | 2370 | 2370 | 0 |
| 300 | 20250513 | 142600 | 814889545 | 2370 | 2365 | 2370 | 2355 | 11 |
| 301 | 20250513 | 142500 | 814863590 | 2370 | 2370 | 2370 | 2370 | 0 |
| 302 | 20250513 | 142400 | 814863590 | 2370 | 2370 | 2370 | 2370 | 0 |
| 303 | 20250513 | 142300 | 814863590 | 2370 | 2370 | 2370 | 2355 | 412 |
| 304 | 20250513 | 142200 | 813892540 | 2365 | 2365 | 2365 | 2365 | 1983 |
| 305 | 20250513 | 142100 | 809202745 | 2365 | 2365 | 2365 | 2365 | 0 |
| 306 | 20250513 | 142000 | 809202745 | 2365 | 2365 | 2365 | 2365 | 0 |
| 307 | 20250513 | 141900 | 809202745 | 2365 | 2365 | 2365 | 2365 | 0 |
| 308 | 20250513 | 141800 | 809202745 | 2365 | 2365 | 2365 | 2365 | 0 |
| 309 | 20250513 | 141700 | 809202745 | 2365 | 2365 | 2365 | 2365 | 1 |
| 310 | 20250513 | 141600 | 809200380 | 2365 | 2360 | 2365 | 2360 | 862 |
| 311 | 20250513 | 141500 | 807166040 | 2360 | 2360 | 2360 | 2360 | 124 |
| 312 | 20250513 | 141400 | 806873400 | 2365 | 2365 | 2365 | 2365 | 0 |
| 313 | 20250513 | 141300 | 806873400 | 2365 | 2365 | 2365 | 2365 | 0 |
| 314 | 20250513 | 141200 | 806873400 | 2365 | 2365 | 2365 | 2365 | 0 |
| 315 | 20250513 | 141100 | 806873400 | 2365 | 2365 | 2365 | 2365 | 0 |
| 316 | 20250513 | 141000 | 806873400 | 2365 | 2360 | 2365 | 2360 | 438 |
| 317 | 20250513 | 140900 | 805839715 | 2360 | 2360 | 2360 | 2360 | 0 |
| 318 | 20250513 | 140800 | 805839715 | 2360 | 2355 | 2360 | 2350 | 375 |
| 319 | 20250513 | 140700 | 804957260 | 2355 | 2355 | 2355 | 2355 | 114 |
| 320 | 20250513 | 140600 | 804688790 | 2360 | 2360 | 2360 | 2360 | 0 |
| 321 | 20250513 | 140500 | 804688790 | 2360 | 2355 | 2360 | 2355 | 3466 |
| 322 | 20250513 | 140400 | 796526355 | 2360 | 2360 | 2360 | 2360 | 0 |
| 323 | 20250513 | 140300 | 796526355 | 2360 | 2360 | 2360 | 2360 | 0 |
| 324 | 20250513 | 140200 | 796526355 | 2360 | 2360 | 2360 | 2360 | 0 |
| 325 | 20250513 | 140100 | 796526355 | 2360 | 2360 | 2360 | 2360 | 1600 |
| 326 | 20250513 | 140000 | 792750355 | 2360 | 2360 | 2360 | 2360 | 0 |
| 327 | 20250513 | 135900 | 792750355 | 2360 | 2360 | 2360 | 2360 | 65 |
| 328 | 20250513 | 135800 | 792596955 | 2365 | 2365 | 2365 | 2365 | 0 |
| 329 | 20250513 | 135700 | 792596955 | 2365 | 2365 | 2365 | 2365 | 0 |
| 330 | 20250513 | 135600 | 792596955 | 2365 | 2365 | 2365 | 2365 | 301 |
| 331 | 20250513 | 135500 | 791885090 | 2365 | 2365 | 2365 | 2365 | 1000 |
| 332 | 20250513 | 135400 | 789520090 | 2365 | 2355 | 2365 | 2355 | 749 |
| 333 | 20250513 | 135300 | 787756180 | 2360 | 2360 | 2360 | 2360 | 0 |
| 334 | 20250513 | 135200 | 787756180 | 2360 | 2360 | 2360 | 2360 | 25 |
| 335 | 20250513 | 135100 | 787697180 | 2360 | 2360 | 2360 | 2360 | 1307 |
| 336 | 20250513 | 135000 | 784612660 | 2360 | 2360 | 2360 | 2360 | 1 |
| 337 | 20250513 | 134900 | 784610300 | 2355 | 2355 | 2355 | 2355 | 0 |
| 338 | 20250513 | 134800 | 784610300 | 2355 | 2360 | 2360 | 2355 | 151 |
| 339 | 20250513 | 134700 | 784254640 | 2355 | 2360 | 2360 | 2355 | 133 |
| 340 | 20250513 | 134600 | 783941350 | 2360 | 2360 | 2360 | 2360 | 50 |
| 341 | 20250513 | 134500 | 783823350 | 2360 | 2360 | 2360 | 2360 | 0 |
| 342 | 20250513 | 134400 | 783823350 | 2360 | 2360 | 2360 | 2360 | 27 |
| 343 | 20250513 | 134300 | 783759630 | 2365 | 2365 | 2365 | 2365 | 0 |
| 344 | 20250513 | 134200 | 783759630 | 2365 | 2365 | 2365 | 2365 | 0 |
| 345 | 20250513 | 134100 | 783759630 | 2365 | 2360 | 2365 | 2360 | 756 |
| 346 | 20250513 | 134000 | 781975465 | 2360 | 2360 | 2360 | 2360 | 1801 |
| 347 | 20250513 | 133900 | 777725105 | 2365 | 2360 | 2365 | 2360 | 3 |
| 348 | 20250513 | 133800 | 777718020 | 2355 | 2360 | 2360 | 2355 | 3306 |
| 349 | 20250513 | 133700 | 769922355 | 2365 | 2365 | 2365 | 2365 | 0 |
| 350 | 20250513 | 133600 | 769922355 | 2365 | 2365 | 2365 | 2365 | 0 |
| 351 | 20250513 | 133500 | 769922355 | 2365 | 2365 | 2365 | 2365 | 0 |
| 352 | 20250513 | 133400 | 769922355 | 2365 | 2365 | 2365 | 2365 | 1 |
| 353 | 20250513 | 133300 | 769919990 | 2360 | 2360 | 2360 | 2360 | 10 |
| 354 | 20250513 | 133200 | 769896390 | 2360 | 2360 | 2365 | 2360 | 72 |
| 355 | 20250513 | 133100 | 769726315 | 2365 | 2365 | 2365 | 2365 | 0 |
| 356 | 20250513 | 133000 | 769726315 | 2365 | 2365 | 2365 | 2365 | 4 |
| 357 | 20250513 | 132900 | 769716855 | 2365 | 2365 | 2365 | 2365 | 0 |
| 358 | 20250513 | 132800 | 769716855 | 2365 | 2365 | 2365 | 2365 | 1 |
| 359 | 20250513 | 132700 | 769714490 | 2360 | 2365 | 2365 | 2360 | 1827 |
| 360 | 20250513 | 132600 | 765402635 | 2365 | 2365 | 2365 | 2365 | 10 |
| 361 | 20250513 | 132500 | 765378985 | 2360 | 2365 | 2365 | 2360 | 278 |
| 362 | 20250513 | 132400 | 764722655 | 2365 | 2360 | 2365 | 2360 | 2 |
| 363 | 20250513 | 132300 | 764717930 | 2365 | 2365 | 2365 | 2365 | 0 |
| 364 | 20250513 | 132200 | 764717930 | 2365 | 2365 | 2365 | 2365 | 0 |
| 365 | 20250513 | 132100 | 764717930 | 2365 | 2365 | 2365 | 2365 | 0 |
| 366 | 20250513 | 132000 | 764717930 | 2365 | 2365 | 2365 | 2365 | 0 |
| 367 | 20250513 | 131900 | 764717930 | 2365 | 2365 | 2365 | 2365 | 3 |
| 368 | 20250513 | 131800 | 764710835 | 2365 | 2365 | 2365 | 2365 | 106 |
| 369 | 20250513 | 131700 | 764460145 | 2365 | 2365 | 2365 | 2365 | 404 |
| 370 | 20250513 | 131600 | 763504685 | 2365 | 2365 | 2365 | 2365 | 1 |
| 371 | 20250513 | 131500 | 763502320 | 2360 | 2360 | 2360 | 2360 | 602 |
| 372 | 20250513 | 131400 | 762081600 | 2365 | 2362 | 2365 | 2362 | 12 |
| 373 | 20250513 | 131300 | 762053244 | 2362 | 2362 | 2362 | 2362 | 2 |
| 374 | 20250513 | 131200 | 762048520 | 2362 | 2362 | 2362 | 2362 | 13 |
| 375 | 20250513 | 131100 | 762017814 | 2360 | 2360 | 2360 | 2360 | 13 |
| 376 | 20250513 | 131000 | 761987134 | 2362 | 2362 | 2362 | 2362 | 1 |
| 377 | 20250513 | 130900 | 761984772 | 2360 | 2362 | 2362 | 2360 | 128 |
| 378 | 20250513 | 130800 | 761682690 | 2362 | 2362 | 2362 | 2362 | 115 |
| 379 | 20250513 | 130700 | 761411060 | 2360 | 2362 | 2362 | 2360 | 1404 |
| 380 | 20250513 | 130600 | 758097600 | 2365 | 2365 | 2365 | 2365 | 2 |
| 381 | 20250513 | 130500 | 758092870 | 2365 | 2365 | 2365 | 2365 | 0 |
| 382 | 20250513 | 130400 | 758092870 | 2365 | 2365 | 2365 | 2365 | 0 |
| 383 | 20250513 | 130300 | 758092870 | 2365 | 2365 | 2365 | 2365 | 0 |
| 384 | 20250513 | 130200 | 758092870 | 2365 | 2365 | 2365 | 2365 | 530 |
| 385 | 20250513 | 130100 | 756839420 | 2365 | 2360 | 2365 | 2355 | 7851 |
| 386 | 20250513 | 130000 | 738345135 | 2360 | 2365 | 2365 | 2360 | 4304 |
| 387 | 20250513 | 125900 | 728176940 | 2370 | 2370 | 2370 | 2370 | 0 |
| 388 | 20250513 | 125800 | 728176940 | 2370 | 2370 | 2370 | 2370 | 3 |
| 389 | 20250513 | 125700 | 728169830 | 2370 | 2370 | 2370 | 2365 | 39 |
| 390 | 20250513 | 125600 | 728077410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 391 | 20250513 | 125500 | 728077410 | 2370 | 2370 | 2370 | 2370 | 10 |
| 392 | 20250513 | 125400 | 728053710 | 2370 | 2370 | 2370 | 2370 | 0 |
| 393 | 20250513 | 125300 | 728053710 | 2370 | 2365 | 2370 | 2365 | 5 |
| 394 | 20250513 | 125200 | 728041880 | 2365 | 2365 | 2365 | 2365 | 0 |
| 395 | 20250513 | 125100 | 728041880 | 2365 | 2365 | 2365 | 2365 | 0 |
| 396 | 20250513 | 125000 | 728041880 | 2365 | 2365 | 2365 | 2365 | 0 |
| 397 | 20250513 | 124900 | 728041880 | 2365 | 2370 | 2370 | 2365 | 484 |
| 398 | 20250513 | 124800 | 726896720 | 2365 | 2370 | 2375 | 2365 | 1444 |
| 399 | 20250513 | 124700 | 723473500 | 2370 | 2370 | 2370 | 2370 | 0 |
| 400 | 20250513 | 124600 | 723473500 | 2370 | 2370 | 2370 | 2370 | 1 |
| 401 | 20250513 | 124500 | 723471130 | 2360 | 2360 | 2360 | 2360 | 481 |
| 402 | 20250513 | 124400 | 722335970 | 2365 | 2367 | 2370 | 2365 | 3369 |
| 403 | 20250513 | 124300 | 714357493 | 2367 | 2367 | 2367 | 2367 | 0 |
| 404 | 20250513 | 124200 | 714357493 | 2367 | 2367 | 2367 | 2367 | 103 |
| 405 | 20250513 | 124100 | 714113692 | 2365 | 2365 | 2365 | 2365 | 0 |
| 406 | 20250513 | 124000 | 714113692 | 2365 | 2365 | 2365 | 2365 | 1 |
| 407 | 20250513 | 123900 | 714111327 | 2370 | 2370 | 2370 | 2370 | 1 |
| 408 | 20250513 | 123800 | 714108957 | 2370 | 2370 | 2370 | 2370 | 0 |
| 409 | 20250513 | 123700 | 714108957 | 2370 | 2365 | 2370 | 2365 | 2 |
| 410 | 20250513 | 123600 | 714104222 | 2367 | 2367 | 2367 | 2367 | 1949 |
| 411 | 20250513 | 123500 | 709490939 | 2365 | 2365 | 2365 | 2365 | 51 |
| 412 | 20250513 | 123400 | 709370324 | 2370 | 2370 | 2370 | 2370 | 0 |
| 413 | 20250513 | 123300 | 709370324 | 2370 | 2370 | 2370 | 2370 | 0 |
| 414 | 20250513 | 123200 | 709370324 | 2370 | 2370 | 2370 | 2370 | 0 |
| 415 | 20250513 | 123100 | 709370324 | 2370 | 2370 | 2370 | 2370 | 0 |
| 416 | 20250513 | 123000 | 709370324 | 2370 | 2370 | 2370 | 2370 | 0 |
| 417 | 20250513 | 122900 | 709370324 | 2370 | 2360 | 2370 | 2360 | 5 |
| 418 | 20250513 | 122800 | 709358484 | 2370 | 2370 | 2370 | 2370 | 0 |
| 419 | 20250513 | 122700 | 709358484 | 2370 | 2370 | 2370 | 2370 | 1 |
| 420 | 20250513 | 122600 | 709356114 | 2365 | 2365 | 2365 | 2365 | 0 |
| 421 | 20250513 | 122500 | 709356114 | 2365 | 2365 | 2365 | 2365 | 0 |
| 422 | 20250513 | 122400 | 709356114 | 2365 | 2365 | 2365 | 2365 | 250 |
| 423 | 20250513 | 122300 | 708764864 | 2365 | 2365 | 2365 | 2365 | 143 |
| 424 | 20250513 | 122200 | 708426669 | 2370 | 2365 | 2370 | 2365 | 103 |
| 425 | 20250513 | 122100 | 708183069 | 2370 | 2370 | 2370 | 2370 | 0 |
| 426 | 20250513 | 122000 | 708183069 | 2370 | 2370 | 2370 | 2370 | 339 |
| 427 | 20250513 | 121900 | 707379639 | 2370 | 2370 | 2370 | 2370 | 1500 |
| 428 | 20250513 | 121800 | 703824639 | 2370 | 2370 | 2370 | 2370 | 10 |
| 429 | 20250513 | 121700 | 703800939 | 2365 | 2370 | 2370 | 2365 | 701 |
| 430 | 20250513 | 121600 | 702142949 | 2370 | 2370 | 2370 | 2370 | 22 |
| 431 | 20250513 | 121500 | 702090809 | 2370 | 2370 | 2370 | 2370 | 0 |
| 432 | 20250513 | 121400 | 702090809 | 2370 | 2370 | 2370 | 2370 | 50 |
| 433 | 20250513 | 121300 | 701972309 | 2370 | 2370 | 2370 | 2370 | 0 |
| 434 | 20250513 | 121200 | 701972309 | 2370 | 2370 | 2370 | 2370 | 0 |
| 435 | 20250513 | 121100 | 701972309 | 2370 | 2370 | 2370 | 2370 | 0 |
| 436 | 20250513 | 121000 | 701972309 | 2370 | 2370 | 2370 | 2370 | 0 |
| 437 | 20250513 | 120900 | 701972309 | 2370 | 2370 | 2370 | 2370 | 0 |
| 438 | 20250513 | 120800 | 701972309 | 2370 | 2370 | 2370 | 2370 | 21 |
| 439 | 20250513 | 120700 | 701922539 | 2370 | 2370 | 2370 | 2370 | 0 |
| 440 | 20250513 | 120600 | 701922539 | 2370 | 2360 | 2370 | 2360 | 1001 |
| 441 | 20250513 | 120500 | 699560169 | 2360 | 2360 | 2360 | 2360 | 2000 |
| 442 | 20250513 | 120400 | 694840169 | 2360 | 2360 | 2360 | 2360 | 11 |
| 443 | 20250513 | 120300 | 694814209 | 2370 | 2365 | 2370 | 2365 | 3500 |
| 444 | 20250513 | 120200 | 686524209 | 2365 | 2360 | 2365 | 2360 | 4 |
| 445 | 20250513 | 120100 | 686514764 | 2365 | 2365 | 2365 | 2365 | 0 |
| 446 | 20250513 | 120000 | 686514764 | 2365 | 2365 | 2365 | 2365 | 500 |
| 447 | 20250513 | 115900 | 685332264 | 2360 | 2360 | 2360 | 2360 | 1 |
| 448 | 20250513 | 115800 | 685329904 | 2370 | 2370 | 2370 | 2370 | 0 |
| 449 | 20250513 | 115700 | 685329904 | 2370 | 2370 | 2370 | 2370 | 0 |
| 450 | 20250513 | 115600 | 685329904 | 2370 | 2370 | 2370 | 2370 | 0 |
| 451 | 20250513 | 115500 | 685329904 | 2370 | 2365 | 2370 | 2365 | 1203 |
| 452 | 20250513 | 115400 | 682484804 | 2365 | 2365 | 2365 | 2365 | 1 |
| 453 | 20250513 | 115300 | 682482439 | 2360 | 2360 | 2360 | 2360 | 0 |
| 454 | 20250513 | 115200 | 682482439 | 2360 | 2360 | 2360 | 2360 | 12 |
| 455 | 20250513 | 115100 | 682454119 | 2365 | 2365 | 2365 | 2365 | 0 |
| 456 | 20250513 | 115000 | 682454119 | 2365 | 2365 | 2365 | 2365 | 55 |
| 457 | 20250513 | 114900 | 682324044 | 2365 | 2360 | 2365 | 2360 | 1316 |
| 458 | 20250513 | 114800 | 679217179 | 2370 | 2370 | 2370 | 2370 | 21 |
| 459 | 20250513 | 114700 | 679167409 | 2370 | 2365 | 2370 | 2360 | 616 |
| 460 | 20250513 | 114600 | 677710579 | 2370 | 2370 | 2370 | 2370 | 0 |
| 461 | 20250513 | 114500 | 677710579 | 2370 | 2370 | 2370 | 2370 | 0 |
| 462 | 20250513 | 114400 | 677710579 | 2370 | 2370 | 2370 | 2370 | 0 |
| 463 | 20250513 | 114300 | 677710579 | 2370 | 2370 | 2370 | 2370 | 10 |
| 464 | 20250513 | 114200 | 677686879 | 2370 | 2370 | 2370 | 2370 | 0 |
| 465 | 20250513 | 114100 | 677686879 | 2370 | 2370 | 2370 | 2370 | 0 |
| 466 | 20250513 | 114000 | 677686879 | 2370 | 2370 | 2370 | 2370 | 0 |
| 467 | 20250513 | 113900 | 677686879 | 2370 | 2365 | 2370 | 2365 | 1064 |
| 468 | 20250513 | 113800 | 675170014 | 2365 | 2365 | 2365 | 2365 | 200 |
| 469 | 20250513 | 113700 | 674697014 | 2365 | 2365 | 2365 | 2365 | 0 |
| 470 | 20250513 | 113600 | 674697014 | 2365 | 2365 | 2365 | 2365 | 4 |
| 471 | 20250513 | 113500 | 674687554 | 2365 | 2365 | 2365 | 2365 | 0 |
| 472 | 20250513 | 113400 | 674687554 | 2365 | 2365 | 2365 | 2365 | 1 |
| 473 | 20250513 | 113300 | 674685189 | 2365 | 2365 | 2365 | 2365 | 0 |
| 474 | 20250513 | 113200 | 674685189 | 2365 | 2365 | 2365 | 2365 | 6 |
| 475 | 20250513 | 113100 | 674670999 | 2365 | 2365 | 2365 | 2365 | 60 |
| 476 | 20250513 | 113000 | 674529099 | 2365 | 2365 | 2365 | 2365 | 10 |
| 477 | 20250513 | 112900 | 674505449 | 2365 | 2365 | 2365 | 2365 | 187 |
| 478 | 20250513 | 112800 | 674063194 | 2370 | 2365 | 2370 | 2365 | 11 |
| 479 | 20250513 | 112700 | 674037174 | 2365 | 2365 | 2365 | 2365 | 10 |
| 480 | 20250513 | 112600 | 674013524 | 2370 | 2370 | 2370 | 2370 | 0 |
| 481 | 20250513 | 112500 | 674013524 | 2370 | 2365 | 2370 | 2365 | 102 |
| 482 | 20250513 | 112400 | 673772289 | 2365 | 2365 | 2365 | 2365 | 16 |
| 483 | 20250513 | 112300 | 673734449 | 2365 | 2365 | 2370 | 2365 | 210 |
| 484 | 20250513 | 112200 | 673237794 | 2365 | 2365 | 2365 | 2365 | 0 |
| 485 | 20250513 | 112100 | 673237794 | 2365 | 2365 | 2365 | 2365 | 1986 |
| 486 | 20250513 | 112000 | 668540904 | 2370 | 2370 | 2370 | 2370 | 0 |
| 487 | 20250513 | 111900 | 668540904 | 2370 | 2370 | 2370 | 2370 | 2600 |
| 488 | 20250513 | 111800 | 662378904 | 2370 | 2370 | 2370 | 2370 | 3 |
| 489 | 20250513 | 111700 | 662371794 | 2360 | 2365 | 2365 | 2360 | 3192 |
| 490 | 20250513 | 111600 | 654834444 | 2370 | 2370 | 2370 | 2370 | 0 |
| 491 | 20250513 | 111500 | 654834444 | 2370 | 2370 | 2370 | 2370 | 0 |
| 492 | 20250513 | 111400 | 654834444 | 2370 | 2370 | 2370 | 2370 | 0 |
| 493 | 20250513 | 111300 | 654834444 | 2370 | 2370 | 2370 | 2370 | 29 |
| 494 | 20250513 | 111200 | 654765714 | 2365 | 2365 | 2365 | 2365 | 28 |
| 495 | 20250513 | 111100 | 654699494 | 2365 | 2365 | 2365 | 2365 | 0 |
| 496 | 20250513 | 111000 | 654699494 | 2365 | 2365 | 2365 | 2365 | 20 |
| 497 | 20250513 | 110900 | 654652194 | 2365 | 2370 | 2370 | 2365 | 52 |
| 498 | 20250513 | 110800 | 654529204 | 2360 | 2365 | 2365 | 2360 | 1830 |
| 499 | 20250513 | 110700 | 650202994 | 2370 | 2370 | 2370 | 2370 | 0 |
| 500 | 20250513 | 110600 | 650202994 | 2370 | 2370 | 2370 | 2370 | 2 |
| 501 | 20250513 | 110500 | 650198254 | 2370 | 2370 | 2370 | 2370 | 0 |
| 502 | 20250513 | 110400 | 650198254 | 2370 | 2367 | 2370 | 2365 | 1636 |
| 503 | 20250513 | 110300 | 646325829 | 2367 | 2367 | 2367 | 2367 | 232 |
| 504 | 20250513 | 110200 | 645776685 | 2370 | 2370 | 2370 | 2367 | 274 |
| 505 | 20250513 | 110100 | 645128064 | 2370 | 2370 | 2370 | 2370 | 1000 |
| 506 | 20250513 | 110000 | 642758064 | 2370 | 2365 | 2370 | 2365 | 1565 |
| 507 | 20250513 | 105900 | 639049339 | 2370 | 2370 | 2370 | 2370 | 0 |
| 508 | 20250513 | 105800 | 639049339 | 2370 | 2370 | 2370 | 2370 | 2 |
| 509 | 20250513 | 105700 | 639044599 | 2365 | 2365 | 2375 | 2365 | 268 |
| 510 | 20250513 | 105600 | 638409779 | 2365 | 2365 | 2365 | 2365 | 4 |
| 511 | 20250513 | 105500 | 638400319 | 2375 | 2375 | 2375 | 2375 | 11 |
| 512 | 20250513 | 105400 | 638374194 | 2370 | 2370 | 2375 | 2365 | 1222 |
| 513 | 20250513 | 105300 | 635478224 | 2375 | 2370 | 2375 | 2370 | 50 |
| 514 | 20250513 | 105200 | 635359524 | 2375 | 2375 | 2375 | 2375 | 1 |
| 515 | 20250513 | 105100 | 635357149 | 2365 | 2375 | 2375 | 2365 | 2 |
| 516 | 20250513 | 105000 | 635352409 | 2370 | 2370 | 2370 | 2370 | 608 |
| 517 | 20250513 | 104900 | 633911449 | 2370 | 2375 | 2375 | 2370 | 123 |
| 518 | 20250513 | 104800 | 633619929 | 2375 | 2375 | 2375 | 2375 | 3155 |
| 519 | 20250513 | 104700 | 626126804 | 2370 | 2375 | 2375 | 2370 | 7 |
| 520 | 20250513 | 104600 | 626110209 | 2370 | 2375 | 2375 | 2370 | 352 |
| 521 | 20250513 | 104500 | 625274384 | 2375 | 2370 | 2375 | 2370 | 1341 |
| 522 | 20250513 | 104400 | 622094209 | 2370 | 2370 | 2370 | 2365 | 152 |
| 523 | 20250513 | 104300 | 621734474 | 2370 | 2370 | 2370 | 2370 | 0 |
| 524 | 20250513 | 104200 | 621734474 | 2370 | 2370 | 2370 | 2370 | 0 |
| 525 | 20250513 | 104100 | 621734474 | 2370 | 2370 | 2370 | 2370 | 50 |
| 526 | 20250513 | 104000 | 621615974 | 2370 | 2370 | 2370 | 2370 | 0 |
| 527 | 20250513 | 103900 | 621615974 | 2370 | 2370 | 2370 | 2370 | 0 |
| 528 | 20250513 | 103800 | 621615974 | 2370 | 2365 | 2370 | 2365 | 62 |
| 529 | 20250513 | 103700 | 621469329 | 2370 | 2370 | 2370 | 2370 | 200 |
| 530 | 20250513 | 103600 | 620995329 | 2370 | 2370 | 2370 | 2370 | 0 |
| 531 | 20250513 | 103500 | 620995329 | 2370 | 2370 | 2370 | 2370 | 1800 |
| 532 | 20250513 | 103400 | 616729329 | 2370 | 2370 | 2370 | 2370 | 0 |
| 533 | 20250513 | 103300 | 616729329 | 2370 | 2370 | 2370 | 2370 | 42 |
| 534 | 20250513 | 103200 | 616629789 | 2370 | 2365 | 2370 | 2365 | 1570 |
| 535 | 20250513 | 103100 | 612915744 | 2365 | 2365 | 2365 | 2365 | 210 |
| 536 | 20250513 | 103000 | 612419094 | 2365 | 2355 | 2365 | 2355 | 504 |
| 537 | 20250513 | 102900 | 611227164 | 2365 | 2360 | 2365 | 2355 | 3579 |
| 538 | 20250513 | 102800 | 602783209 | 2360 | 2360 | 2360 | 2360 | 423 |
| 539 | 20250513 | 102700 | 601784929 | 2360 | 2355 | 2360 | 2355 | 255 |
| 540 | 20250513 | 102600 | 601184189 | 2360 | 2360 | 2365 | 2360 | 97 |
| 541 | 20250513 | 102500 | 600955264 | 2365 | 2360 | 2365 | 2360 | 2627 |
| 542 | 20250513 | 102400 | 594753369 | 2360 | 2355 | 2360 | 2355 | 426 |
| 543 | 20250513 | 102300 | 593750134 | 2355 | 2360 | 2360 | 2355 | 232 |
| 544 | 20250513 | 102200 | 593203514 | 2360 | 2360 | 2360 | 2360 | 2 |
| 545 | 20250513 | 102100 | 593198794 | 2360 | 2360 | 2360 | 2360 | 360 |
| 546 | 20250513 | 102000 | 592349194 | 2360 | 2360 | 2360 | 2360 | 801 |
| 547 | 20250513 | 101900 | 590458834 | 2355 | 2355 | 2360 | 2355 | 794 |
| 548 | 20250513 | 101800 | 588586964 | 2360 | 2360 | 2360 | 2340 | 11917 |
| 549 | 20250513 | 101700 | 560646569 | 2355 | 2355 | 2355 | 2355 | 1276 |
| 550 | 20250513 | 101600 | 557641589 | 2355 | 2360 | 2360 | 2355 | 6 |
| 551 | 20250513 | 101500 | 557627439 | 2360 | 2360 | 2360 | 2360 | 0 |
| 552 | 20250513 | 101400 | 557627439 | 2360 | 2355 | 2360 | 2355 | 4 |
| 553 | 20250513 | 101300 | 557618014 | 2355 | 2355 | 2360 | 2355 | 643 |
| 554 | 20250513 | 101200 | 556103699 | 2355 | 2360 | 2360 | 2350 | 6018 |
| 555 | 20250513 | 101100 | 541953084 | 2365 | 2365 | 2365 | 2365 | 295 |
| 556 | 20250513 | 101000 | 541255409 | 2365 | 2365 | 2370 | 2355 | 8407 |
| 557 | 20250513 | 100900 | 521455924 | 2365 | 2365 | 2365 | 2355 | 2480 |
| 558 | 20250513 | 100800 | 515592254 | 2355 | 2365 | 2365 | 2355 | 1517 |
| 559 | 20250513 | 100700 | 512019669 | 2360 | 2365 | 2365 | 2360 | 2258 |
| 560 | 20250513 | 100600 | 506690784 | 2360 | 2365 | 2365 | 2360 | 511 |
| 561 | 20250513 | 100500 | 505484769 | 2365 | 2365 | 2365 | 2355 | 826 |
| 562 | 20250513 | 100400 | 503533279 | 2365 | 2360 | 2365 | 2350 | 7643 |
| 563 | 20250513 | 100300 | 485532944 | 2360 | 2365 | 2370 | 2360 | 844 |
| 564 | 20250513 | 100200 | 483538884 | 2365 | 2365 | 2370 | 2365 | 336 |
| 565 | 20250513 | 100100 | 482743559 | 2365 | 2380 | 2380 | 2360 | 19037 |
| 566 | 20250513 | 100000 | 437731764 | 2380 | 2380 | 2380 | 2380 | 0 |
| 567 | 20250513 | 095900 | 437731764 | 2380 | 2375 | 2380 | 2375 | 2 |
| 568 | 20250513 | 095800 | 437727009 | 2375 | 2375 | 2375 | 2375 | 2011 |
| 569 | 20250513 | 095700 | 432950884 | 2375 | 2380 | 2380 | 2375 | 6 |
| 570 | 20250513 | 095600 | 432936609 | 2380 | 2375 | 2380 | 2375 | 15 |
| 571 | 20250513 | 095500 | 432900959 | 2380 | 2375 | 2380 | 2375 | 60 |
| 572 | 20250513 | 095400 | 432758334 | 2375 | 2375 | 2375 | 2375 | 95 |
| 573 | 20250513 | 095300 | 432532709 | 2385 | 2385 | 2385 | 2375 | 352 |
| 574 | 20250513 | 095200 | 431693689 | 2375 | 2375 | 2375 | 2375 | 927 |
| 575 | 20250513 | 095100 | 429492064 | 2385 | 2385 | 2385 | 2385 | 8 |
| 576 | 20250513 | 095000 | 429472984 | 2390 | 2390 | 2390 | 2375 | 6 |
| 577 | 20250513 | 094900 | 429458704 | 2375 | 2380 | 2390 | 2375 | 1106 |
| 578 | 20250513 | 094800 | 426829739 | 2390 | 2380 | 2390 | 2380 | 424 |
| 579 | 20250513 | 094700 | 425820609 | 2390 | 2385 | 2390 | 2385 | 1771 |
| 580 | 20250513 | 094600 | 421596769 | 2390 | 2390 | 2390 | 2385 | 1623 |
| 581 | 20250513 | 094500 | 417720964 | 2395 | 2395 | 2395 | 2395 | 55 |
| 582 | 20250513 | 094400 | 417589239 | 2395 | 2395 | 2395 | 2395 | 10 |
| 583 | 20250513 | 094300 | 417565289 | 2395 | 2390 | 2395 | 2390 | 561 |
| 584 | 20250513 | 094200 | 416224489 | 2390 | 2395 | 2395 | 2385 | 508 |
| 585 | 20250513 | 094100 | 415010604 | 2395 | 2390 | 2395 | 2390 | 1240 |
| 586 | 20250513 | 094000 | 412046979 | 2390 | 2395 | 2395 | 2390 | 128 |
| 587 | 20250513 | 093900 | 411741039 | 2400 | 2395 | 2400 | 2390 | 70 |
| 588 | 20250513 | 093800 | 411573379 | 2400 | 2400 | 2400 | 2390 | 9469 |
| 589 | 20250513 | 093700 | 388884674 | 2395 | 2400 | 2400 | 2395 | 1688 |
| 590 | 20250513 | 093600 | 384836259 | 2400 | 2405 | 2405 | 2395 | 5128 |
| 591 | 20250513 | 093500 | 372520449 | 2410 | 2415 | 2415 | 2405 | 2986 |
| 592 | 20250513 | 093400 | 365321675 | 2415 | 2405 | 2415 | 2405 | 2265 |
| 593 | 20250513 | 093300 | 359854250 | 2410 | 2385 | 2415 | 2385 | 15104 |
| 594 | 20250513 | 093200 | 323609635 | 2385 | 2395 | 2395 | 2385 | 3525 |
| 595 | 20250513 | 093100 | 315188965 | 2395 | 2395 | 2395 | 2395 | 330 |
| 596 | 20250513 | 093000 | 314398615 | 2395 | 2400 | 2400 | 2395 | 2203 |
| 597 | 20250513 | 092900 | 309121307 | 2400 | 2400 | 2405 | 2397 | 5499 |
| 598 | 20250513 | 092800 | 295917990 | 2395 | 2390 | 2400 | 2380 | 11307 |
| 599 | 20250513 | 092700 | 268851635 | 2390 | 2380 | 2390 | 2380 | 2201 |
| 600 | 20250513 | 092600 | 263606345 | 2380 | 2380 | 2385 | 2375 | 1730 |
| 601 | 20250513 | 092500 | 259484025 | 2385 | 2380 | 2385 | 2380 | 2299 |
| 602 | 20250513 | 092400 | 254011470 | 2375 | 2370 | 2375 | 2365 | 5506 |
| 603 | 20250513 | 092300 | 240955190 | 2365 | 2375 | 2375 | 2365 | 786 |
| 604 | 20250513 | 092200 | 239095730 | 2375 | 2360 | 2380 | 2360 | 12438 |
| 605 | 20250513 | 092100 | 209678310 | 2360 | 2355 | 2360 | 2355 | 619 |
| 606 | 20250513 | 092000 | 208220550 | 2350 | 2355 | 2355 | 2350 | 431 |
| 607 | 20250513 | 091900 | 207207045 | 2350 | 2350 | 2350 | 2350 | 500 |
| 608 | 20250513 | 091800 | 206032045 | 2350 | 2350 | 2350 | 2345 | 1036 |
| 609 | 20250513 | 091700 | 203597500 | 2350 | 2360 | 2360 | 2350 | 12146 |
| 610 | 20250513 | 091600 | 175036200 | 2360 | 2365 | 2365 | 2360 | 1107 |
| 611 | 20250513 | 091500 | 172423340 | 2360 | 2360 | 2365 | 2355 | 4126 |
| 612 | 20250513 | 091400 | 162690730 | 2355 | 2365 | 2365 | 2355 | 710 |
| 613 | 20250513 | 091300 | 161014630 | 2365 | 2360 | 2365 | 2360 | 796 |
| 614 | 20250513 | 091200 | 159136060 | 2355 | 2360 | 2360 | 2350 | 2161 |
| 615 | 20250513 | 091100 | 154038325 | 2355 | 2365 | 2365 | 2355 | 9537 |
| 616 | 20250513 | 091000 | 131536170 | 2365 | 2385 | 2385 | 2365 | 2252 |
| 617 | 20250513 | 090900 | 126194510 | 2385 | 2380 | 2390 | 2375 | 3579 |
| 618 | 20250513 | 090800 | 117682435 | 2380 | 2385 | 2395 | 2380 | 1947 |
| 619 | 20250513 | 090700 | 113042745 | 2380 | 2370 | 2395 | 2370 | 7568 |
| 620 | 20250513 | 090600 | 94993310 | 2370 | 2365 | 2375 | 2365 | 1042 |
| 621 | 20250513 | 090500 | 92526975 | 2365 | 2370 | 2375 | 2365 | 2265 |
| 622 | 20250513 | 090400 | 87161685 | 2365 | 2375 | 2375 | 2365 | 8558 |
| 623 | 20250513 | 090300 | 66897520 | 2375 | 2375 | 2380 | 2370 | 2896 |
| 624 | 20250513 | 090200 | 60019700 | 2375 | 2375 | 2385 | 2365 | 1851 |
| 625 | 20250513 | 090100 | 55633570 | 2370 | 2365 | 2390 | 2365 | 8588 |
| 626 | 20250513 | 090000 | 35261565 | 2365 | 2395 | 2395 | 2365 | 14789 |