29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250513 | 185700 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 7323 |
| 3 | 20250513 | 185600 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 4 | 20250513 | 185500 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 5 | 20250513 | 185400 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 6 | 20250513 | 185300 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 7 | 20250513 | 185200 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 8 | 20250513 | 185100 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 9 | 20250513 | 185000 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 10 | 20250513 | 184900 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 11 | 20250513 | 184800 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 12 | 20250513 | 184700 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 13 | 20250513 | 184600 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 14 | 20250513 | 184500 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 15 | 20250513 | 184400 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 16 | 20250513 | 184300 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 17 | 20250513 | 184200 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 18 | 20250513 | 184100 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 19 | 20250513 | 184000 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 20 | 20250513 | 183900 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 21 | 20250513 | 183800 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 22 | 20250513 | 183700 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 23 | 20250513 | 183600 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 24 | 20250513 | 183500 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 25 | 20250513 | 183400 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 26 | 20250513 | 183300 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 27 | 20250513 | 183200 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 28 | 20250513 | 183100 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 29 | 20250513 | 183000 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 30 | 20250513 | 182900 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 31 | 20250513 | 182800 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 32 | 20250513 | 182700 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 7323 |
| 33 | 20250513 | 182600 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 34 | 20250513 | 182500 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 35 | 20250513 | 182400 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 36 | 20250513 | 182300 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 37 | 20250513 | 182200 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 38 | 20250513 | 182100 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 39 | 20250513 | 182000 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 40 | 20250513 | 181900 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 41 | 20250513 | 181800 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 42 | 20250513 | 181700 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 43 | 20250513 | 181600 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 44 | 20250513 | 181500 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 45 | 20250513 | 181400 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 46 | 20250513 | 181300 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 47 | 20250513 | 181200 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 48 | 20250513 | 181100 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 49 | 20250513 | 181000 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 50 | 20250513 | 180900 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 51 | 20250513 | 180800 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 52 | 20250513 | 180700 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 53 | 20250513 | 180600 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 54 | 20250513 | 180500 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 55 | 20250513 | 180400 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 56 | 20250513 | 180300 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 57 | 20250513 | 180200 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 58 | 20250513 | 180100 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 59 | 20250513 | 180000 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 60 | 20250513 | 175900 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 61 | 20250513 | 175800 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 62 | 20250513 | 175700 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 7323 |
| 63 | 20250513 | 175600 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 64 | 20250513 | 175500 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 65 | 20250513 | 175400 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 66 | 20250513 | 175300 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 67 | 20250513 | 175200 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 68 | 20250513 | 175100 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 69 | 20250513 | 175000 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 70 | 20250513 | 174900 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 71 | 20250513 | 174800 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 72 | 20250513 | 174700 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 73 | 20250513 | 174600 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 74 | 20250513 | 174500 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 75 | 20250513 | 174400 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 76 | 20250513 | 174300 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 77 | 20250513 | 174200 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 78 | 20250513 | 174100 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 79 | 20250513 | 174000 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 80 | 20250513 | 173900 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 81 | 20250513 | 173800 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 82 | 20250513 | 173700 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 83 | 20250513 | 173600 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 84 | 20250513 | 173500 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 85 | 20250513 | 173400 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 86 | 20250513 | 173300 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 87 | 20250513 | 173200 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 88 | 20250513 | 173100 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 89 | 20250513 | 173000 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 90 | 20250513 | 172900 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 91 | 20250513 | 172800 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 92 | 20250513 | 172700 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 7323 |
| 93 | 20250513 | 172600 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 94 | 20250513 | 172500 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 95 | 20250513 | 172400 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 96 | 20250513 | 172300 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 97 | 20250513 | 172200 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 98 | 20250513 | 172100 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 99 | 20250513 | 172000 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 100 | 20250513 | 171900 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 101 | 20250513 | 171800 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 102 | 20250513 | 171700 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 103 | 20250513 | 171600 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 104 | 20250513 | 171500 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 105 | 20250513 | 171400 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 106 | 20250513 | 171300 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 107 | 20250513 | 171200 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 108 | 20250513 | 171100 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 109 | 20250513 | 171000 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 110 | 20250513 | 170900 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 111 | 20250513 | 170800 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 112 | 20250513 | 170700 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 113 | 20250513 | 170600 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 114 | 20250513 | 170500 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 115 | 20250513 | 170400 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 116 | 20250513 | 170300 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 117 | 20250513 | 170200 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 118 | 20250513 | 170100 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 119 | 20250513 | 170000 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 120 | 20250513 | 165900 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 121 | 20250513 | 165800 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 122 | 20250513 | 165700 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 7323 |
| 123 | 20250513 | 165600 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 124 | 20250513 | 165500 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 125 | 20250513 | 165400 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 126 | 20250513 | 165300 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 127 | 20250513 | 165200 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 128 | 20250513 | 165100 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 129 | 20250513 | 165000 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 130 | 20250513 | 164900 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 131 | 20250513 | 164800 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 132 | 20250513 | 164700 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 133 | 20250513 | 164600 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 134 | 20250513 | 164500 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 135 | 20250513 | 164400 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 136 | 20250513 | 164300 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 137 | 20250513 | 164200 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 138 | 20250513 | 164100 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 139 | 20250513 | 164000 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 140 | 20250513 | 163900 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 141 | 20250513 | 163800 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 142 | 20250513 | 163700 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 143 | 20250513 | 163600 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 144 | 20250513 | 163500 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 145 | 20250513 | 163400 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 146 | 20250513 | 163300 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 147 | 20250513 | 163200 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 148 | 20250513 | 163100 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 149 | 20250513 | 163000 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 150 | 20250513 | 162900 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 151 | 20250513 | 162800 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 152 | 20250513 | 162700 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 7323 |
| 153 | 20250513 | 162600 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 154 | 20250513 | 162500 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 155 | 20250513 | 162400 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 156 | 20250513 | 162300 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 157 | 20250513 | 162200 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 158 | 20250513 | 162100 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 159 | 20250513 | 162000 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 160 | 20250513 | 161900 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 161 | 20250513 | 161800 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 162 | 20250513 | 161700 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 163 | 20250513 | 161600 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 164 | 20250513 | 161500 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 165 | 20250513 | 161400 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 166 | 20250513 | 161300 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 167 | 20250513 | 161200 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 168 | 20250513 | 161100 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 169 | 20250513 | 161000 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 170 | 20250513 | 160900 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 171 | 20250513 | 160800 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 172 | 20250513 | 160700 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 173 | 20250513 | 160600 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 174 | 20250513 | 160500 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 175 | 20250513 | 160400 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 176 | 20250513 | 160300 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 177 | 20250513 | 160200 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 178 | 20250513 | 160100 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 179 | 20250513 | 160000 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 180 | 20250513 | 155900 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 181 | 20250513 | 155800 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 182 | 20250513 | 155700 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 7323 |
| 183 | 20250513 | 155600 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 184 | 20250513 | 155500 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 185 | 20250513 | 155400 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 186 | 20250513 | 155300 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 187 | 20250513 | 155200 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 188 | 20250513 | 155100 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 189 | 20250513 | 155000 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 190 | 20250513 | 154900 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 191 | 20250513 | 154800 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 192 | 20250513 | 154700 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 193 | 20250513 | 154600 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 194 | 20250513 | 154500 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 195 | 20250513 | 154400 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 196 | 20250513 | 154300 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 197 | 20250513 | 154200 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 198 | 20250513 | 154100 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 199 | 20250513 | 154000 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 200 | 20250513 | 153900 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 201 | 20250513 | 153800 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 202 | 20250513 | 153700 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 203 | 20250513 | 153600 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 204 | 20250513 | 153500 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 205 | 20250513 | 153400 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 206 | 20250513 | 153300 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 207 | 20250513 | 153200 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 208 | 20250513 | 153100 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 0 |
| 209 | 20250513 | 153000 | 2135702155 | 6980 | 6980 | 6980 | 6980 | 7323 |
| 210 | 20250513 | 152900 | 2084587615 | 6980 | 6980 | 6980 | 6980 | 0 |
| 211 | 20250513 | 152800 | 2084587615 | 6980 | 6980 | 6980 | 6980 | 0 |
| 212 | 20250513 | 152700 | 2084587615 | 6980 | 6980 | 6980 | 6980 | 0 |
| 213 | 20250513 | 152600 | 2084587615 | 6980 | 6980 | 6980 | 6980 | 0 |
| 214 | 20250513 | 152500 | 2084587615 | 6980 | 6980 | 6980 | 6980 | 0 |
| 215 | 20250513 | 152400 | 2084587615 | 6980 | 6980 | 6980 | 6980 | 0 |
| 216 | 20250513 | 152300 | 2084587615 | 6980 | 6980 | 6980 | 6980 | 0 |
| 217 | 20250513 | 152200 | 2084587615 | 6980 | 6980 | 6980 | 6980 | 0 |
| 218 | 20250513 | 152100 | 2084587615 | 6980 | 6980 | 6980 | 6980 | 0 |
| 219 | 20250513 | 152000 | 2084587615 | 6980 | 6980 | 6980 | 6980 | 0 |
| 220 | 20250513 | 151900 | 2084587615 | 6980 | 6980 | 6980 | 6975 | 1252 |
| 221 | 20250513 | 151800 | 2075848760 | 6980 | 6980 | 6980 | 6980 | 198 |
| 222 | 20250513 | 151700 | 2074466720 | 6980 | 6980 | 6980 | 6975 | 260 |
| 223 | 20250513 | 151600 | 2072652070 | 6970 | 6980 | 6980 | 6970 | 70 |
| 224 | 20250513 | 151500 | 2072163670 | 6980 | 6970 | 6980 | 6970 | 146 |
| 225 | 20250513 | 151400 | 2071145360 | 6980 | 6970 | 6980 | 6970 | 1865 |
| 226 | 20250513 | 151300 | 2058145000 | 6970 | 6960 | 6970 | 6960 | 1577 |
| 227 | 20250513 | 151200 | 2047157870 | 6960 | 6960 | 6970 | 6960 | 3063 |
| 228 | 20250513 | 151100 | 2025830630 | 6960 | 6950 | 6960 | 6950 | 1335 |
| 229 | 20250513 | 151000 | 2016540570 | 6950 | 6960 | 6960 | 6950 | 898 |
| 230 | 20250513 | 150900 | 2010293250 | 6960 | 6950 | 6960 | 6950 | 404 |
| 231 | 20250513 | 150800 | 2007484770 | 6955 | 6950 | 6955 | 6950 | 232 |
| 232 | 20250513 | 150700 | 2005872260 | 6950 | 6955 | 6955 | 6950 | 293 |
| 233 | 20250513 | 150600 | 2003835870 | 6950 | 6955 | 6960 | 6950 | 80 |
| 234 | 20250513 | 150500 | 2003279460 | 6960 | 6950 | 6960 | 6950 | 114 |
| 235 | 20250513 | 150400 | 2002486030 | 6950 | 6930 | 6960 | 6930 | 4807 |
| 236 | 20250513 | 150300 | 1969086150 | 6940 | 6940 | 6940 | 6940 | 148 |
| 237 | 20250513 | 150200 | 1968059030 | 6940 | 6940 | 6940 | 6930 | 251 |
| 238 | 20250513 | 150100 | 1966317720 | 6930 | 6940 | 6940 | 6930 | 131 |
| 239 | 20250513 | 150000 | 1965409360 | 6940 | 6940 | 6950 | 6930 | 92 |
| 240 | 20250513 | 145900 | 1964770230 | 6940 | 6950 | 6950 | 6930 | 126 |
| 241 | 20250513 | 145800 | 1963895840 | 6950 | 6940 | 6950 | 6930 | 66 |
| 242 | 20250513 | 145700 | 1963437750 | 6940 | 6930 | 6950 | 6930 | 628 |
| 243 | 20250513 | 145600 | 1959079440 | 6920 | 6940 | 6940 | 6920 | 656 |
| 244 | 20250513 | 145500 | 1954536500 | 6940 | 6940 | 6940 | 6930 | 186 |
| 245 | 20250513 | 145400 | 1953245680 | 6940 | 6940 | 6940 | 6930 | 105 |
| 246 | 20250513 | 145300 | 1952517790 | 6930 | 6940 | 6940 | 6930 | 8 |
| 247 | 20250513 | 145200 | 1952462290 | 6940 | 6940 | 6950 | 6940 | 387 |
| 248 | 20250513 | 145100 | 1949773520 | 6940 | 6950 | 6950 | 6940 | 88 |
| 249 | 20250513 | 145000 | 1949162180 | 6950 | 6940 | 6950 | 6940 | 496 |
| 250 | 20250513 | 144900 | 1945716080 | 6940 | 6950 | 6950 | 6920 | 53 |
| 251 | 20250513 | 144800 | 1945347990 | 6940 | 6920 | 6940 | 6920 | 90 |
| 252 | 20250513 | 144700 | 1944724590 | 6920 | 6940 | 6950 | 6920 | 3486 |
| 253 | 20250513 | 144600 | 1920539890 | 6940 | 6940 | 6940 | 6930 | 2509 |
| 254 | 20250513 | 144500 | 1903127650 | 6930 | 6930 | 6940 | 6930 | 683 |
| 255 | 20250513 | 144400 | 1898392735 | 6930 | 6930 | 6930 | 6930 | 181 |
| 256 | 20250513 | 144300 | 1897138405 | 6930 | 6930 | 6940 | 6920 | 3770 |
| 257 | 20250513 | 144200 | 1871001825 | 6930 | 6900 | 6930 | 6900 | 8275 |
| 258 | 20250513 | 144100 | 1813768765 | 6900 | 6910 | 6910 | 6900 | 211 |
| 259 | 20250513 | 144000 | 1812310765 | 6910 | 6900 | 6910 | 6900 | 333 |
| 260 | 20250513 | 143900 | 1810009755 | 6900 | 6900 | 6910 | 6900 | 322 |
| 261 | 20250513 | 143800 | 1807787855 | 6900 | 6910 | 6910 | 6900 | 58 |
| 262 | 20250513 | 143700 | 1807387155 | 6910 | 6910 | 6910 | 6900 | 413 |
| 263 | 20250513 | 143600 | 1804533345 | 6900 | 6900 | 6900 | 6900 | 1 |
| 264 | 20250513 | 143500 | 1804526445 | 6910 | 6910 | 6910 | 6900 | 194 |
| 265 | 20250513 | 143400 | 1803185985 | 6900 | 6900 | 6910 | 6900 | 141 |
| 266 | 20250513 | 143300 | 1802212195 | 6900 | 6910 | 6910 | 6900 | 206 |
| 267 | 20250513 | 143200 | 1800789055 | 6900 | 6910 | 6910 | 6900 | 18 |
| 268 | 20250513 | 143100 | 1800664685 | 6910 | 6900 | 6910 | 6900 | 346 |
| 269 | 20250513 | 143000 | 1798275845 | 6910 | 6900 | 6910 | 6900 | 175 |
| 270 | 20250513 | 142900 | 1797066605 | 6900 | 6910 | 6910 | 6900 | 55 |
| 271 | 20250513 | 142800 | 1796686995 | 6900 | 6900 | 6910 | 6900 | 337 |
| 272 | 20250513 | 142700 | 1794359965 | 6910 | 6900 | 6910 | 6900 | 6 |
| 273 | 20250513 | 142600 | 1794318515 | 6910 | 6900 | 6910 | 6890 | 114 |
| 274 | 20250513 | 142500 | 1793530805 | 6900 | 6910 | 6910 | 6900 | 180 |
| 275 | 20250513 | 142400 | 1792287065 | 6890 | 6900 | 6900 | 6890 | 2377 |
| 276 | 20250513 | 142300 | 1775885785 | 6900 | 6900 | 6900 | 6890 | 187 |
| 277 | 20250513 | 142200 | 1774595495 | 6890 | 6900 | 6900 | 6890 | 292 |
| 278 | 20250513 | 142100 | 1772580705 | 6890 | 6900 | 6900 | 6890 | 14 |
| 279 | 20250513 | 142000 | 1772484125 | 6900 | 6890 | 6900 | 6890 | 254 |
| 280 | 20250513 | 141900 | 1770732335 | 6890 | 6890 | 6890 | 6890 | 502 |
| 281 | 20250513 | 141800 | 1767273555 | 6890 | 6890 | 6900 | 6890 | 511 |
| 282 | 20250513 | 141700 | 1763751015 | 6870 | 6870 | 6890 | 6870 | 82 |
| 283 | 20250513 | 141600 | 1763186075 | 6890 | 6870 | 6890 | 6870 | 6183 |
| 284 | 20250513 | 141500 | 1720606975 | 6870 | 6870 | 6880 | 6850 | 2345 |
| 285 | 20250513 | 141400 | 1704508145 | 6870 | 6850 | 6870 | 6850 | 16 |
| 286 | 20250513 | 141300 | 1704398265 | 6870 | 6850 | 6870 | 6850 | 176 |
| 287 | 20250513 | 141200 | 1703189165 | 6870 | 6870 | 6870 | 6850 | 14 |
| 288 | 20250513 | 141100 | 1703093025 | 6850 | 6870 | 6870 | 6850 | 186 |
| 289 | 20250513 | 141000 | 1701815245 | 6870 | 6870 | 6870 | 6870 | 8 |
| 290 | 20250513 | 140900 | 1701760285 | 6870 | 6870 | 6880 | 6870 | 46 |
| 291 | 20250513 | 140800 | 1701444145 | 6880 | 6870 | 6880 | 6870 | 376 |
| 292 | 20250513 | 140700 | 1698859285 | 6880 | 6880 | 6880 | 6880 | 13 |
| 293 | 20250513 | 140600 | 1698769845 | 6870 | 6880 | 6880 | 6870 | 290 |
| 294 | 20250513 | 140500 | 1696774665 | 6870 | 6870 | 6870 | 6870 | 2 |
| 295 | 20250513 | 140400 | 1696760925 | 6880 | 6880 | 6880 | 6880 | 512 |
| 296 | 20250513 | 140300 | 1693238365 | 6880 | 6890 | 6890 | 6880 | 247 |
| 297 | 20250513 | 140200 | 1691536655 | 6890 | 6890 | 6900 | 6890 | 708 |
| 298 | 20250513 | 140100 | 1686658455 | 6890 | 6885 | 6900 | 6885 | 138 |
| 299 | 20250513 | 140000 | 1685707915 | 6880 | 6880 | 6880 | 6880 | 2 |
| 300 | 20250513 | 135900 | 1685694155 | 6870 | 6890 | 6890 | 6870 | 1066 |
| 301 | 20250513 | 135800 | 1678349535 | 6900 | 6890 | 6900 | 6890 | 686 |
| 302 | 20250513 | 135700 | 1673621135 | 6890 | 6890 | 6890 | 6890 | 1535 |
| 303 | 20250513 | 135600 | 1663044985 | 6890 | 6890 | 6890 | 6870 | 3006 |
| 304 | 20250513 | 135500 | 1642333685 | 6890 | 6870 | 6890 | 6870 | 4139 |
| 305 | 20250513 | 135400 | 1613856385 | 6850 | 6860 | 6870 | 6850 | 3160 |
| 306 | 20250513 | 135300 | 1592168805 | 6860 | 6850 | 6860 | 6840 | 829 |
| 307 | 20250513 | 135200 | 1586488445 | 6840 | 6840 | 6850 | 6840 | 366 |
| 308 | 20250513 | 135100 | 1583981495 | 6850 | 6850 | 6850 | 6840 | 389 |
| 309 | 20250513 | 135000 | 1581316855 | 6850 | 6850 | 6860 | 6840 | 335 |
| 310 | 20250513 | 134900 | 1579021995 | 6840 | 6850 | 6850 | 6840 | 591 |
| 311 | 20250513 | 134800 | 1574976615 | 6850 | 6850 | 6850 | 6850 | 126 |
| 312 | 20250513 | 134700 | 1574113515 | 6850 | 6860 | 6860 | 6850 | 13 |
| 313 | 20250513 | 134600 | 1574024345 | 6850 | 6850 | 6860 | 6850 | 217 |
| 314 | 20250513 | 134500 | 1572536155 | 6850 | 6850 | 6850 | 6850 | 94 |
| 315 | 20250513 | 134400 | 1571892255 | 6850 | 6860 | 6860 | 6850 | 962 |
| 316 | 20250513 | 134300 | 1565300695 | 6850 | 6850 | 6850 | 6850 | 23 |
| 317 | 20250513 | 134200 | 1565143145 | 6850 | 6860 | 6860 | 6850 | 32 |
| 318 | 20250513 | 134100 | 1564923635 | 6860 | 6850 | 6860 | 6850 | 291 |
| 319 | 20250513 | 134000 | 1562927435 | 6860 | 6850 | 6860 | 6850 | 1202 |
| 320 | 20250513 | 133900 | 1554692735 | 6850 | 6860 | 6860 | 6850 | 190 |
| 321 | 20250513 | 133800 | 1553389375 | 6850 | 6850 | 6850 | 6850 | 53 |
| 322 | 20250513 | 133700 | 1553026325 | 6850 | 6850 | 6850 | 6850 | 189 |
| 323 | 20250513 | 133600 | 1551731675 | 6850 | 6850 | 6850 | 6840 | 187 |
| 324 | 20250513 | 133500 | 1550450735 | 6840 | 6840 | 6840 | 6840 | 1 |
| 325 | 20250513 | 133400 | 1550443895 | 6840 | 6850 | 6850 | 6840 | 180 |
| 326 | 20250513 | 133300 | 1549210915 | 6850 | 6840 | 6850 | 6840 | 13 |
| 327 | 20250513 | 133200 | 1549121875 | 6840 | 6840 | 6840 | 6840 | 1 |
| 328 | 20250513 | 133100 | 1549115035 | 6850 | 6850 | 6850 | 6830 | 2454 |
| 329 | 20250513 | 133000 | 1532315175 | 6860 | 6850 | 6860 | 6850 | 16 |
| 330 | 20250513 | 132900 | 1532205455 | 6860 | 6860 | 6860 | 6860 | 174 |
| 331 | 20250513 | 132800 | 1531011815 | 6850 | 6860 | 6860 | 6850 | 143 |
| 332 | 20250513 | 132700 | 1530031855 | 6860 | 6850 | 6860 | 6850 | 187 |
| 333 | 20250513 | 132600 | 1528749055 | 6850 | 6850 | 6850 | 6850 | 2 |
| 334 | 20250513 | 132500 | 1528735355 | 6850 | 6860 | 6860 | 6850 | 492 |
| 335 | 20250513 | 132400 | 1525365035 | 6850 | 6850 | 6860 | 6850 | 2196 |
| 336 | 20250513 | 132300 | 1510315975 | 6850 | 6850 | 6850 | 6850 | 0 |
| 337 | 20250513 | 132200 | 1510315975 | 6850 | 6860 | 6860 | 6850 | 192 |
| 338 | 20250513 | 132100 | 1508998875 | 6860 | 6850 | 6860 | 6850 | 9 |
| 339 | 20250513 | 132000 | 1508937155 | 6860 | 6860 | 6860 | 6860 | 317 |
| 340 | 20250513 | 131900 | 1506762535 | 6870 | 6860 | 6870 | 6860 | 189 |
| 341 | 20250513 | 131800 | 1505464135 | 6860 | 6860 | 6860 | 6860 | 31 |
| 342 | 20250513 | 131700 | 1505251475 | 6860 | 6870 | 6870 | 6860 | 174 |
| 343 | 20250513 | 131600 | 1504056105 | 6870 | 6865 | 6870 | 6860 | 75 |
| 344 | 20250513 | 131500 | 1503541210 | 6870 | 6865 | 6870 | 6865 | 2 |
| 345 | 20250513 | 131400 | 1503527475 | 6865 | 6870 | 6870 | 6865 | 190 |
| 346 | 20250513 | 131300 | 1502222180 | 6870 | 6870 | 6870 | 6860 | 40 |
| 347 | 20250513 | 131200 | 1501947400 | 6860 | 6855 | 6860 | 6855 | 225 |
| 348 | 20250513 | 131100 | 1500404155 | 6855 | 6860 | 6860 | 6850 | 421 |
| 349 | 20250513 | 131000 | 1497516120 | 6850 | 6860 | 6860 | 6850 | 119 |
| 350 | 20250513 | 130900 | 1496699800 | 6860 | 6850 | 6860 | 6850 | 179 |
| 351 | 20250513 | 130800 | 1495471890 | 6850 | 6860 | 6860 | 6850 | 33 |
| 352 | 20250513 | 130700 | 1495245720 | 6850 | 6860 | 6860 | 6850 | 727 |
| 353 | 20250513 | 130600 | 1490262990 | 6860 | 6860 | 6860 | 6850 | 168 |
| 354 | 20250513 | 130500 | 1489110520 | 6860 | 6850 | 6860 | 6850 | 209 |
| 355 | 20250513 | 130400 | 1487676800 | 6860 | 6850 | 6860 | 6850 | 124 |
| 356 | 20250513 | 130300 | 1486826170 | 6850 | 6860 | 6860 | 6850 | 14 |
| 357 | 20250513 | 130200 | 1486730170 | 6860 | 6850 | 6860 | 6850 | 327 |
| 358 | 20250513 | 130100 | 1484488370 | 6850 | 6860 | 6860 | 6850 | 3 |
| 359 | 20250513 | 130000 | 1484467800 | 6860 | 6860 | 6860 | 6850 | 435 |
| 360 | 20250513 | 125900 | 1481484930 | 6850 | 6860 | 6860 | 6850 | 109 |
| 361 | 20250513 | 125800 | 1480737260 | 6850 | 6860 | 6860 | 6850 | 54 |
| 362 | 20250513 | 125700 | 1480366830 | 6860 | 6860 | 6860 | 6860 | 1 |
| 363 | 20250513 | 125600 | 1480359970 | 6860 | 6860 | 6860 | 6860 | 1006 |
| 364 | 20250513 | 125500 | 1473458810 | 6860 | 6860 | 6860 | 6860 | 1 |
| 365 | 20250513 | 125400 | 1473451950 | 6860 | 6870 | 6870 | 6860 | 702 |
| 366 | 20250513 | 125300 | 1468629230 | 6860 | 6870 | 6870 | 6860 | 22 |
| 367 | 20250513 | 125200 | 1468478110 | 6860 | 6860 | 6860 | 6860 | 83 |
| 368 | 20250513 | 125100 | 1467908730 | 6860 | 6870 | 6870 | 6860 | 2 |
| 369 | 20250513 | 125000 | 1467895000 | 6860 | 6860 | 6860 | 6860 | 11 |
| 370 | 20250513 | 124900 | 1467819540 | 6865 | 6860 | 6870 | 6860 | 49 |
| 371 | 20250513 | 124800 | 1467483180 | 6860 | 6860 | 6860 | 6860 | 67 |
| 372 | 20250513 | 124700 | 1467023560 | 6860 | 6870 | 6870 | 6860 | 769 |
| 373 | 20250513 | 124600 | 1461748210 | 6870 | 6870 | 6880 | 6870 | 655 |
| 374 | 20250513 | 124500 | 1457244160 | 6870 | 6870 | 6880 | 6870 | 7 |
| 375 | 20250513 | 124400 | 1457196060 | 6870 | 6870 | 6870 | 6870 | 2 |
| 376 | 20250513 | 124300 | 1457182320 | 6870 | 6870 | 6870 | 6870 | 564 |
| 377 | 20250513 | 124200 | 1453307640 | 6870 | 6870 | 6870 | 6860 | 203 |
| 378 | 20250513 | 124100 | 1451913050 | 6860 | 6860 | 6860 | 6860 | 3 |
| 379 | 20250513 | 124000 | 1451892470 | 6860 | 6860 | 6860 | 6860 | 864 |
| 380 | 20250513 | 123900 | 1445965430 | 6860 | 6865 | 6870 | 6860 | 302 |
| 381 | 20250513 | 123800 | 1443891660 | 6860 | 6870 | 6870 | 6860 | 256 |
| 382 | 20250513 | 123700 | 1442132950 | 6870 | 6870 | 6870 | 6870 | 2 |
| 383 | 20250513 | 123600 | 1442119210 | 6870 | 6870 | 6870 | 6870 | 4 |
| 384 | 20250513 | 123500 | 1442091730 | 6870 | 6880 | 6880 | 6870 | 12 |
| 385 | 20250513 | 123400 | 1442009190 | 6870 | 6860 | 6870 | 6860 | 622 |
| 386 | 20250513 | 123300 | 1437736060 | 6860 | 6870 | 6870 | 6860 | 890 |
| 387 | 20250513 | 123200 | 1431621820 | 6870 | 6870 | 6870 | 6870 | 12 |
| 388 | 20250513 | 123100 | 1431539380 | 6870 | 6870 | 6870 | 6870 | 706 |
| 389 | 20250513 | 123000 | 1426689160 | 6870 | 6880 | 6880 | 6870 | 397 |
| 390 | 20250513 | 122900 | 1423957820 | 6880 | 6880 | 6890 | 6880 | 1548 |
| 391 | 20250513 | 122800 | 1413307080 | 6890 | 6880 | 6890 | 6880 | 1317 |
| 392 | 20250513 | 122700 | 1404232970 | 6880 | 6880 | 6890 | 6880 | 24 |
| 393 | 20250513 | 122600 | 1404067640 | 6880 | 6880 | 6880 | 6880 | 2 |
| 394 | 20250513 | 122500 | 1404053880 | 6890 | 6880 | 6890 | 6880 | 22 |
| 395 | 20250513 | 122400 | 1403902320 | 6880 | 6880 | 6890 | 6880 | 126 |
| 396 | 20250513 | 122300 | 1403034210 | 6890 | 6880 | 6890 | 6880 | 22 |
| 397 | 20250513 | 122200 | 1402882650 | 6880 | 6880 | 6880 | 6880 | 1 |
| 398 | 20250513 | 122100 | 1402875770 | 6880 | 6880 | 6880 | 6880 | 37 |
| 399 | 20250513 | 122000 | 1402621210 | 6890 | 6880 | 6890 | 6880 | 509 |
| 400 | 20250513 | 121900 | 1399114220 | 6890 | 6880 | 6890 | 6880 | 5 |
| 401 | 20250513 | 121800 | 1399079790 | 6880 | 6870 | 6880 | 6870 | 214 |
| 402 | 20250513 | 121700 | 1397607490 | 6870 | 6880 | 6880 | 6870 | 267 |
| 403 | 20250513 | 121600 | 1395771190 | 6880 | 6890 | 6890 | 6880 | 3228 |
| 404 | 20250513 | 121500 | 1373550500 | 6880 | 6880 | 6880 | 6880 | 2 |
| 405 | 20250513 | 121400 | 1373536740 | 6880 | 6880 | 6880 | 6880 | 5 |
| 406 | 20250513 | 121300 | 1373502340 | 6880 | 6890 | 6890 | 6880 | 59 |
| 407 | 20250513 | 121200 | 1373095930 | 6880 | 6890 | 6890 | 6880 | 426 |
| 408 | 20250513 | 121100 | 1370160820 | 6900 | 6900 | 6900 | 6900 | 9 |
| 409 | 20250513 | 121000 | 1370098720 | 6890 | 6890 | 6900 | 6880 | 726 |
| 410 | 20250513 | 120900 | 1365100010 | 6890 | 6890 | 6900 | 6890 | 24 |
| 411 | 20250513 | 120800 | 1364934450 | 6890 | 6890 | 6900 | 6890 | 154 |
| 412 | 20250513 | 120700 | 1363873360 | 6890 | 6880 | 6890 | 6880 | 168 |
| 413 | 20250513 | 120600 | 1362715900 | 6880 | 6880 | 6890 | 6880 | 274 |
| 414 | 20250513 | 120500 | 1360828660 | 6890 | 6890 | 6890 | 6890 | 1 |
| 415 | 20250513 | 120400 | 1360821770 | 6880 | 6880 | 6880 | 6880 | 12 |
| 416 | 20250513 | 120300 | 1360739210 | 6880 | 6880 | 6880 | 6880 | 7 |
| 417 | 20250513 | 120200 | 1360691050 | 6890 | 6890 | 6890 | 6890 | 2003 |
| 418 | 20250513 | 120100 | 1346890380 | 6890 | 6900 | 6900 | 6890 | 104 |
| 419 | 20250513 | 120000 | 1346172800 | 6890 | 6890 | 6890 | 6890 | 22 |
| 420 | 20250513 | 115900 | 1346021220 | 6890 | 6890 | 6890 | 6890 | 2 |
| 421 | 20250513 | 115800 | 1346007440 | 6890 | 6890 | 6890 | 6890 | 5 |
| 422 | 20250513 | 115700 | 1345972990 | 6900 | 6900 | 6900 | 6900 | 1002 |
| 423 | 20250513 | 115600 | 1339059190 | 6900 | 6900 | 6900 | 6900 | 11 |
| 424 | 20250513 | 115500 | 1338983290 | 6900 | 6900 | 6900 | 6895 | 2107 |
| 425 | 20250513 | 115400 | 1324445480 | 6900 | 6900 | 6905 | 6900 | 5 |
| 426 | 20250513 | 115300 | 1324410970 | 6910 | 6910 | 6920 | 6910 | 272 |
| 427 | 20250513 | 115200 | 1322531440 | 6910 | 6915 | 6915 | 6910 | 704 |
| 428 | 20250513 | 115100 | 1317666720 | 6920 | 6915 | 6920 | 6915 | 12 |
| 429 | 20250513 | 115000 | 1317583690 | 6920 | 6910 | 6920 | 6910 | 11 |
| 430 | 20250513 | 114900 | 1317507580 | 6910 | 6920 | 6920 | 6910 | 42 |
| 431 | 20250513 | 114800 | 1317217220 | 6920 | 6910 | 6920 | 6910 | 358 |
| 432 | 20250513 | 114700 | 1314739880 | 6920 | 6895 | 6920 | 6895 | 15311 |
| 433 | 20250513 | 114600 | 1208993840 | 6900 | 6890 | 6900 | 6890 | 533 |
| 434 | 20250513 | 114500 | 1205316150 | 6900 | 6900 | 6900 | 6890 | 123 |
| 435 | 20250513 | 114400 | 1204467470 | 6900 | 6900 | 6900 | 6890 | 135 |
| 436 | 20250513 | 114300 | 1203535980 | 6890 | 6900 | 6900 | 6890 | 78 |
| 437 | 20250513 | 114200 | 1202997840 | 6900 | 6900 | 6900 | 6890 | 431 |
| 438 | 20250513 | 114100 | 1200023970 | 6890 | 6890 | 6900 | 6890 | 35 |
| 439 | 20250513 | 114000 | 1199782600 | 6895 | 6895 | 6895 | 6895 | 2 |
| 440 | 20250513 | 113900 | 1199768810 | 6895 | 6895 | 6895 | 6895 | 8 |
| 441 | 20250513 | 113800 | 1199713650 | 6890 | 6890 | 6900 | 6890 | 163 |
| 442 | 20250513 | 113700 | 1198590470 | 6890 | 6890 | 6890 | 6890 | 144 |
| 443 | 20250513 | 113600 | 1197598310 | 6890 | 6890 | 6890 | 6890 | 1 |
| 444 | 20250513 | 113500 | 1197591420 | 6890 | 6890 | 6890 | 6890 | 6 |
| 445 | 20250513 | 113400 | 1197550080 | 6890 | 6890 | 6890 | 6890 | 2 |
| 446 | 20250513 | 113300 | 1197536300 | 6890 | 6890 | 6890 | 6890 | 1 |
| 447 | 20250513 | 113200 | 1197529410 | 6890 | 6890 | 6890 | 6890 | 5 |
| 448 | 20250513 | 113100 | 1197494960 | 6890 | 6890 | 6900 | 6890 | 11 |
| 449 | 20250513 | 113000 | 1197419100 | 6890 | 6880 | 6890 | 6880 | 408 |
| 450 | 20250513 | 112900 | 1194612040 | 6890 | 6895 | 6895 | 6880 | 1167 |
| 451 | 20250513 | 112800 | 1186571375 | 6895 | 6895 | 6895 | 6895 | 33 |
| 452 | 20250513 | 112700 | 1186343840 | 6895 | 6895 | 6895 | 6895 | 81 |
| 453 | 20250513 | 112600 | 1185785345 | 6895 | 6895 | 6895 | 6895 | 20 |
| 454 | 20250513 | 112500 | 1185647445 | 6900 | 6895 | 6900 | 6895 | 203 |
| 455 | 20250513 | 112400 | 1184246760 | 6895 | 6895 | 6895 | 6895 | 55 |
| 456 | 20250513 | 112300 | 1183867535 | 6895 | 6895 | 6895 | 6895 | 3 |
| 457 | 20250513 | 112200 | 1183846850 | 6895 | 6895 | 6895 | 6895 | 3 |
| 458 | 20250513 | 112100 | 1183826165 | 6895 | 6895 | 6895 | 6895 | 1 |
| 459 | 20250513 | 112000 | 1183819270 | 6895 | 6900 | 6900 | 6895 | 13 |
| 460 | 20250513 | 111900 | 1183729595 | 6895 | 6900 | 6900 | 6895 | 105 |
| 461 | 20250513 | 111800 | 1183005120 | 6895 | 6895 | 6900 | 6895 | 12 |
| 462 | 20250513 | 111700 | 1182922330 | 6895 | 6900 | 6900 | 6895 | 999 |
| 463 | 20250513 | 111600 | 1176029385 | 6900 | 6890 | 6900 | 6890 | 545 |
| 464 | 20250513 | 111500 | 1172268905 | 6890 | 6890 | 6890 | 6890 | 91 |
| 465 | 20250513 | 111400 | 1171641915 | 6890 | 6890 | 6890 | 6880 | 4 |
| 466 | 20250513 | 111300 | 1171614365 | 6890 | 6880 | 6890 | 6880 | 563 |
| 467 | 20250513 | 111200 | 1167735315 | 6880 | 6880 | 6880 | 6880 | 0 |
| 468 | 20250513 | 111100 | 1167735315 | 6880 | 6880 | 6880 | 6880 | 2 |
| 469 | 20250513 | 111000 | 1167721555 | 6880 | 6880 | 6880 | 6880 | 3 |
| 470 | 20250513 | 110900 | 1167700915 | 6890 | 6880 | 6890 | 6880 | 1599 |
| 471 | 20250513 | 110800 | 1156683845 | 6880 | 6880 | 6880 | 6880 | 2 |
| 472 | 20250513 | 110700 | 1156670085 | 6880 | 6880 | 6880 | 6880 | 1 |
| 473 | 20250513 | 110600 | 1156663205 | 6880 | 6890 | 6890 | 6880 | 155 |
| 474 | 20250513 | 110500 | 1155596275 | 6880 | 6880 | 6890 | 6880 | 26 |
| 475 | 20250513 | 110400 | 1155417195 | 6880 | 6880 | 6880 | 6880 | 1 |
| 476 | 20250513 | 110300 | 1155410315 | 6880 | 6880 | 6880 | 6880 | 74 |
| 477 | 20250513 | 110200 | 1154901195 | 6880 | 6870 | 6880 | 6870 | 1359 |
| 478 | 20250513 | 110100 | 1145551325 | 6870 | 6890 | 6890 | 6870 | 1460 |
| 479 | 20250513 | 110000 | 1135501965 | 6880 | 6880 | 6890 | 6880 | 47 |
| 480 | 20250513 | 105900 | 1135178455 | 6880 | 6890 | 6890 | 6880 | 113 |
| 481 | 20250513 | 105800 | 1134400935 | 6890 | 6880 | 6890 | 6880 | 22 |
| 482 | 20250513 | 105700 | 1134249375 | 6880 | 6880 | 6880 | 6880 | 202 |
| 483 | 20250513 | 105600 | 1132859615 | 6880 | 6890 | 6890 | 6880 | 3 |
| 484 | 20250513 | 105500 | 1132838965 | 6890 | 6890 | 6890 | 6880 | 1021 |
| 485 | 20250513 | 105400 | 1125804285 | 6880 | 6890 | 6890 | 6880 | 12 |
| 486 | 20250513 | 105300 | 1125721625 | 6880 | 6890 | 6890 | 6880 | 52 |
| 487 | 20250513 | 105200 | 1125363365 | 6880 | 6890 | 6890 | 6880 | 329 |
| 488 | 20250513 | 105100 | 1123096575 | 6890 | 6880 | 6890 | 6880 | 25 |
| 489 | 20250513 | 105000 | 1122924345 | 6890 | 6900 | 6900 | 6890 | 499 |
| 490 | 20250513 | 104900 | 1119486185 | 6900 | 6890 | 6900 | 6890 | 963 |
| 491 | 20250513 | 104800 | 1112850825 | 6890 | 6900 | 6900 | 6880 | 629 |
| 492 | 20250513 | 104700 | 1108515755 | 6900 | 6880 | 6900 | 6880 | 4810 |
| 493 | 20250513 | 104600 | 1075382645 | 6880 | 6890 | 6890 | 6880 | 27 |
| 494 | 20250513 | 104500 | 1075196625 | 6890 | 6880 | 6890 | 6880 | 42 |
| 495 | 20250513 | 104400 | 1074907285 | 6890 | 6880 | 6890 | 6880 | 27 |
| 496 | 20250513 | 104300 | 1074721265 | 6890 | 6880 | 6890 | 6880 | 262 |
| 497 | 20250513 | 104200 | 1072917415 | 6880 | 6890 | 6890 | 6880 | 108 |
| 498 | 20250513 | 104100 | 1072174315 | 6890 | 6870 | 6890 | 6870 | 1252 |
| 499 | 20250513 | 104000 | 1063548765 | 6890 | 6870 | 6890 | 6870 | 1779 |
| 500 | 20250513 | 103900 | 1051300355 | 6880 | 6890 | 6890 | 6870 | 343 |
| 501 | 20250513 | 103800 | 1048940405 | 6880 | 6880 | 6880 | 6860 | 1821 |
| 502 | 20250513 | 103700 | 1036411975 | 6880 | 6850 | 6880 | 6850 | 2902 |
| 503 | 20250513 | 103600 | 1016466785 | 6870 | 6870 | 6870 | 6860 | 5006 |
| 504 | 20250513 | 103500 | 982116585 | 6870 | 6870 | 6880 | 6870 | 331 |
| 505 | 20250513 | 103400 | 979842465 | 6860 | 6880 | 6880 | 6860 | 2820 |
| 506 | 20250513 | 103300 | 960461495 | 6880 | 6870 | 6880 | 6870 | 31 |
| 507 | 20250513 | 103200 | 960248245 | 6880 | 6870 | 6880 | 6870 | 1641 |
| 508 | 20250513 | 103100 | 948958685 | 6870 | 6880 | 6880 | 6870 | 164 |
| 509 | 20250513 | 103000 | 947830980 | 6870 | 6870 | 6880 | 6870 | 1697 |
| 510 | 20250513 | 102900 | 936171375 | 6870 | 6870 | 6870 | 6860 | 680 |
| 511 | 20250513 | 102800 | 931499785 | 6870 | 6870 | 6870 | 6860 | 1748 |
| 512 | 20250513 | 102700 | 919496085 | 6870 | 6860 | 6870 | 6860 | 99 |
| 513 | 20250513 | 102600 | 918816175 | 6870 | 6870 | 6870 | 6860 | 294 |
| 514 | 20250513 | 102500 | 916796405 | 6860 | 6860 | 6870 | 6860 | 23 |
| 515 | 20250513 | 102400 | 916638435 | 6860 | 6870 | 6870 | 6860 | 113 |
| 516 | 20250513 | 102300 | 915862215 | 6870 | 6870 | 6870 | 6860 | 192 |
| 517 | 20250513 | 102200 | 914543185 | 6870 | 6870 | 6870 | 6860 | 217 |
| 518 | 20250513 | 102100 | 913052405 | 6860 | 6870 | 6870 | 6860 | 1151 |
| 519 | 20250513 | 102000 | 905145065 | 6870 | 6860 | 6870 | 6860 | 87 |
| 520 | 20250513 | 101900 | 904547845 | 6870 | 6860 | 6870 | 6860 | 208 |
| 521 | 20250513 | 101800 | 903119145 | 6860 | 6870 | 6870 | 6860 | 45 |
| 522 | 20250513 | 101700 | 902810155 | 6870 | 6870 | 6870 | 6860 | 112 |
| 523 | 20250513 | 101600 | 902040725 | 6870 | 6880 | 6880 | 6870 | 5355 |
| 524 | 20250513 | 101500 | 865251695 | 6870 | 6880 | 6880 | 6870 | 192 |
| 525 | 20250513 | 101400 | 863930765 | 6880 | 6880 | 6890 | 6880 | 1560 |
| 526 | 20250513 | 101300 | 853197805 | 6880 | 6850 | 6880 | 6850 | 2168 |
| 527 | 20250513 | 101200 | 838284585 | 6870 | 6860 | 6870 | 6850 | 1247 |
| 528 | 20250513 | 101100 | 829720245 | 6860 | 6850 | 6870 | 6850 | 10993 |
| 529 | 20250513 | 101000 | 754355295 | 6850 | 6830 | 6850 | 6830 | 525 |
| 530 | 20250513 | 100900 | 750764185 | 6840 | 6830 | 6840 | 6830 | 18 |
| 531 | 20250513 | 100800 | 750641085 | 6840 | 6830 | 6850 | 6830 | 121 |
| 532 | 20250513 | 100700 | 749813845 | 6830 | 6840 | 6850 | 6830 | 472 |
| 533 | 20250513 | 100600 | 746586935 | 6840 | 6850 | 6850 | 6830 | 50 |
| 534 | 20250513 | 100500 | 746244745 | 6840 | 6850 | 6850 | 6840 | 49 |
| 535 | 20250513 | 100400 | 745909505 | 6830 | 6840 | 6840 | 6830 | 62 |
| 536 | 20250513 | 100300 | 745485485 | 6840 | 6840 | 6850 | 6830 | 259 |
| 537 | 20250513 | 100200 | 743713855 | 6840 | 6850 | 6850 | 6840 | 2190 |
| 538 | 20250513 | 100100 | 728712405 | 6850 | 6850 | 6850 | 6840 | 289 |
| 539 | 20250513 | 100000 | 726732795 | 6850 | 6820 | 6850 | 6820 | 8625 |
| 540 | 20250513 | 095900 | 667750735 | 6830 | 6820 | 6830 | 6820 | 917 |
| 541 | 20250513 | 095800 | 661487875 | 6830 | 6830 | 6830 | 6820 | 97 |
| 542 | 20250513 | 095700 | 660825825 | 6830 | 6820 | 6830 | 6820 | 672 |
| 543 | 20250513 | 095600 | 656242725 | 6820 | 6820 | 6830 | 6810 | 3928 |
| 544 | 20250513 | 095500 | 629456545 | 6820 | 6820 | 6820 | 6820 | 480 |
| 545 | 20250513 | 095400 | 626182945 | 6820 | 6820 | 6820 | 6810 | 27 |
| 546 | 20250513 | 095300 | 625998815 | 6820 | 6820 | 6820 | 6820 | 69 |
| 547 | 20250513 | 095200 | 625528235 | 6820 | 6800 | 6820 | 6800 | 541 |
| 548 | 20250513 | 095100 | 621843725 | 6810 | 6810 | 6810 | 6810 | 31 |
| 549 | 20250513 | 095000 | 621632615 | 6800 | 6810 | 6810 | 6800 | 137 |
| 550 | 20250513 | 094900 | 620699655 | 6810 | 6820 | 6820 | 6800 | 73 |
| 551 | 20250513 | 094800 | 620202225 | 6820 | 6820 | 6820 | 6810 | 98 |
| 552 | 20250513 | 094700 | 619534555 | 6800 | 6800 | 6800 | 6800 | 30 |
| 553 | 20250513 | 094600 | 619330555 | 6800 | 6810 | 6810 | 6800 | 299 |
| 554 | 20250513 | 094500 | 617295035 | 6810 | 6810 | 6810 | 6810 | 17 |
| 555 | 20250513 | 094400 | 617179265 | 6810 | 6810 | 6810 | 6810 | 367 |
| 556 | 20250513 | 094300 | 614679995 | 6810 | 6810 | 6810 | 6810 | 124 |
| 557 | 20250513 | 094200 | 613835555 | 6810 | 6800 | 6810 | 6800 | 313 |
| 558 | 20250513 | 094100 | 611706995 | 6800 | 6800 | 6810 | 6800 | 215 |
| 559 | 20250513 | 094000 | 610244545 | 6800 | 6810 | 6810 | 6800 | 1752 |
| 560 | 20250513 | 093900 | 598330875 | 6820 | 6800 | 6820 | 6800 | 102 |
| 561 | 20250513 | 093800 | 597636495 | 6810 | 6810 | 6810 | 6810 | 36 |
| 562 | 20250513 | 093700 | 597391335 | 6810 | 6820 | 6820 | 6800 | 454 |
| 563 | 20250513 | 093600 | 594303365 | 6820 | 6820 | 6820 | 6800 | 8723 |
| 564 | 20250513 | 093500 | 534969075 | 6820 | 6820 | 6820 | 6820 | 367 |
| 565 | 20250513 | 093400 | 532466135 | 6820 | 6810 | 6820 | 6810 | 313 |
| 566 | 20250513 | 093300 | 530334065 | 6820 | 6820 | 6820 | 6820 | 8508 |
| 567 | 20250513 | 093200 | 472309505 | 6810 | 6810 | 6810 | 6800 | 375 |
| 568 | 20250513 | 093100 | 469755805 | 6810 | 6820 | 6820 | 6810 | 2220 |
| 569 | 20250513 | 093000 | 454631605 | 6820 | 6820 | 6830 | 6810 | 205 |
| 570 | 20250513 | 092900 | 453233675 | 6820 | 6820 | 6830 | 6820 | 496 |
| 571 | 20250513 | 092800 | 449848145 | 6820 | 6820 | 6820 | 6810 | 1899 |
| 572 | 20250513 | 092700 | 436898965 | 6820 | 6820 | 6820 | 6810 | 100 |
| 573 | 20250513 | 092600 | 436217460 | 6820 | 6820 | 6820 | 6810 | 179 |
| 574 | 20250513 | 092500 | 434997070 | 6820 | 6820 | 6820 | 6820 | 31 |
| 575 | 20250513 | 092400 | 434785650 | 6820 | 6820 | 6820 | 6820 | 64 |
| 576 | 20250513 | 092300 | 434349170 | 6810 | 6810 | 6820 | 6810 | 377 |
| 577 | 20250513 | 092200 | 431781500 | 6820 | 6810 | 6820 | 6810 | 377 |
| 578 | 20250513 | 092100 | 429213760 | 6810 | 6810 | 6810 | 6810 | 11 |
| 579 | 20250513 | 092000 | 429138850 | 6810 | 6810 | 6810 | 6810 | 1414 |
| 580 | 20250513 | 091900 | 419509510 | 6810 | 6820 | 6820 | 6800 | 163 |
| 581 | 20250513 | 091800 | 418399050 | 6820 | 6800 | 6820 | 6800 | 181 |
| 582 | 20250513 | 091700 | 417165070 | 6830 | 6830 | 6830 | 6810 | 59 |
| 583 | 20250513 | 091600 | 416762360 | 6810 | 6820 | 6820 | 6810 | 2866 |
| 584 | 20250513 | 091500 | 397236350 | 6830 | 6830 | 6830 | 6830 | 86 |
| 585 | 20250513 | 091400 | 396648970 | 6830 | 6810 | 6830 | 6810 | 1265 |
| 586 | 20250513 | 091300 | 388021200 | 6810 | 6830 | 6830 | 6810 | 483 |
| 587 | 20250513 | 091200 | 384728260 | 6830 | 6810 | 6900 | 6810 | 8849 |
| 588 | 20250513 | 091100 | 324007760 | 6810 | 6820 | 6820 | 6810 | 233 |
| 589 | 20250513 | 091000 | 322419810 | 6820 | 6820 | 6820 | 6810 | 734 |
| 590 | 20250513 | 090900 | 317414270 | 6820 | 6820 | 6820 | 6820 | 467 |
| 591 | 20250513 | 090800 | 314229330 | 6830 | 6840 | 6850 | 6820 | 1455 |
| 592 | 20250513 | 090700 | 304298290 | 6840 | 6860 | 6860 | 6830 | 4592 |
| 593 | 20250513 | 090600 | 272905250 | 6860 | 6880 | 6880 | 6860 | 788 |
| 594 | 20250513 | 090500 | 267489140 | 6870 | 6890 | 6900 | 6870 | 1264 |
| 595 | 20250513 | 090400 | 258779880 | 6900 | 6860 | 6900 | 6860 | 1359 |
| 596 | 20250513 | 090300 | 249430300 | 6860 | 6900 | 6910 | 6850 | 5559 |
| 597 | 20250513 | 090200 | 211232210 | 6910 | 6900 | 6910 | 6870 | 3133 |
| 598 | 20250513 | 090100 | 189633410 | 6900 | 6905 | 6905 | 6860 | 2434 |
| 599 | 20250513 | 090000 | 172868205 | 6905 | 6850 | 6905 | 6850 | 25167 |