32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250516 | 185300 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 21819 |
| 3 | 20250516 | 185200 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 4 | 20250516 | 185100 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 5 | 20250516 | 185000 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 6 | 20250516 | 184900 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 7 | 20250516 | 184800 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 8 | 20250516 | 184700 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 9 | 20250516 | 184600 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 10 | 20250516 | 184500 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 11 | 20250516 | 184400 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 12 | 20250516 | 184300 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 13 | 20250516 | 184200 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 14 | 20250516 | 184100 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 15 | 20250516 | 184000 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 16 | 20250516 | 183900 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 17 | 20250516 | 183800 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 18 | 20250516 | 183700 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 19 | 20250516 | 183600 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 20 | 20250516 | 183500 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 21 | 20250516 | 183400 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 22 | 20250516 | 183300 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 23 | 20250516 | 183200 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 24 | 20250516 | 183100 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 25 | 20250516 | 183000 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 26 | 20250516 | 182900 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 27 | 20250516 | 182800 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 28 | 20250516 | 182700 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 29 | 20250516 | 182600 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 30 | 20250516 | 182500 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 31 | 20250516 | 182400 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 32 | 20250516 | 182300 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 21819 |
| 33 | 20250516 | 182200 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 34 | 20250516 | 182100 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 35 | 20250516 | 182000 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 36 | 20250516 | 181900 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 37 | 20250516 | 181800 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 38 | 20250516 | 181700 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 39 | 20250516 | 181600 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 40 | 20250516 | 181500 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 41 | 20250516 | 181400 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 42 | 20250516 | 181300 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 43 | 20250516 | 181200 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 44 | 20250516 | 181100 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 45 | 20250516 | 181000 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 46 | 20250516 | 180900 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 47 | 20250516 | 180800 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 48 | 20250516 | 180700 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 49 | 20250516 | 180600 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 50 | 20250516 | 180500 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 51 | 20250516 | 180400 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 52 | 20250516 | 180300 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 53 | 20250516 | 180200 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 54 | 20250516 | 180100 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 55 | 20250516 | 180000 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 56 | 20250516 | 175900 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 57 | 20250516 | 175800 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 58 | 20250516 | 175700 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 59 | 20250516 | 175600 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 60 | 20250516 | 175500 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 61 | 20250516 | 175400 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 62 | 20250516 | 175300 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 21819 |
| 63 | 20250516 | 175200 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 64 | 20250516 | 175100 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 65 | 20250516 | 175000 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 66 | 20250516 | 174900 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 67 | 20250516 | 174800 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 68 | 20250516 | 174700 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 69 | 20250516 | 174600 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 70 | 20250516 | 174500 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 71 | 20250516 | 174400 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 72 | 20250516 | 174300 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 73 | 20250516 | 174200 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 74 | 20250516 | 174100 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 75 | 20250516 | 174000 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 76 | 20250516 | 173900 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 77 | 20250516 | 173800 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 78 | 20250516 | 173700 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 79 | 20250516 | 173600 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 80 | 20250516 | 173500 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 81 | 20250516 | 173400 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 82 | 20250516 | 173300 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 83 | 20250516 | 173200 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 84 | 20250516 | 173100 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 85 | 20250516 | 173000 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 86 | 20250516 | 172900 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 87 | 20250516 | 172800 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 88 | 20250516 | 172700 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 89 | 20250516 | 172600 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 90 | 20250516 | 172500 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 91 | 20250516 | 172400 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 92 | 20250516 | 172300 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 21819 |
| 93 | 20250516 | 172200 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 94 | 20250516 | 172100 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 95 | 20250516 | 172000 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 96 | 20250516 | 171900 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 97 | 20250516 | 171800 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 98 | 20250516 | 171700 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 99 | 20250516 | 171600 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 100 | 20250516 | 171500 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 101 | 20250516 | 171400 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 102 | 20250516 | 171300 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 103 | 20250516 | 171200 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 104 | 20250516 | 171100 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 105 | 20250516 | 171000 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 106 | 20250516 | 170900 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 107 | 20250516 | 170800 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 108 | 20250516 | 170700 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 109 | 20250516 | 170600 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 110 | 20250516 | 170500 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 111 | 20250516 | 170400 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 112 | 20250516 | 170300 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 113 | 20250516 | 170200 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 114 | 20250516 | 170100 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 115 | 20250516 | 170000 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 116 | 20250516 | 165900 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 117 | 20250516 | 165800 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 118 | 20250516 | 165700 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 119 | 20250516 | 165600 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 120 | 20250516 | 165500 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 121 | 20250516 | 165400 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 122 | 20250516 | 165300 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 21819 |
| 123 | 20250516 | 165200 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 124 | 20250516 | 165100 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 125 | 20250516 | 165000 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 126 | 20250516 | 164900 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 127 | 20250516 | 164800 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 128 | 20250516 | 164700 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 129 | 20250516 | 164600 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 130 | 20250516 | 164500 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 131 | 20250516 | 164400 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 132 | 20250516 | 164300 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 133 | 20250516 | 164200 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 134 | 20250516 | 164100 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 135 | 20250516 | 164000 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 136 | 20250516 | 163900 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 137 | 20250516 | 163800 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 138 | 20250516 | 163700 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 139 | 20250516 | 163600 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 140 | 20250516 | 163500 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 141 | 20250516 | 163400 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 142 | 20250516 | 163300 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 143 | 20250516 | 163200 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 144 | 20250516 | 163100 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 145 | 20250516 | 163000 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 146 | 20250516 | 162900 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 147 | 20250516 | 162800 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 148 | 20250516 | 162700 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 149 | 20250516 | 162600 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 150 | 20250516 | 162500 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 151 | 20250516 | 162400 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 152 | 20250516 | 162300 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 21819 |
| 153 | 20250516 | 162200 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 154 | 20250516 | 162100 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 155 | 20250516 | 162000 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 156 | 20250516 | 161900 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 157 | 20250516 | 161800 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 158 | 20250516 | 161700 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 159 | 20250516 | 161600 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 160 | 20250516 | 161500 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 161 | 20250516 | 161400 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 162 | 20250516 | 161300 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 163 | 20250516 | 161200 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 164 | 20250516 | 161100 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 165 | 20250516 | 161000 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 166 | 20250516 | 160900 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 167 | 20250516 | 160800 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 168 | 20250516 | 160700 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 169 | 20250516 | 160600 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 170 | 20250516 | 160500 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 171 | 20250516 | 160400 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 172 | 20250516 | 160300 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 173 | 20250516 | 160200 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 174 | 20250516 | 160100 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 175 | 20250516 | 160000 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 176 | 20250516 | 155900 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 177 | 20250516 | 155800 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 178 | 20250516 | 155700 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 179 | 20250516 | 155600 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 180 | 20250516 | 155500 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 181 | 20250516 | 155400 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 182 | 20250516 | 155300 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 21819 |
| 183 | 20250516 | 155200 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 184 | 20250516 | 155100 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 185 | 20250516 | 155000 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 186 | 20250516 | 154900 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 187 | 20250516 | 154800 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 188 | 20250516 | 154700 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 189 | 20250516 | 154600 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 190 | 20250516 | 154500 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 191 | 20250516 | 154400 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 192 | 20250516 | 154300 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 193 | 20250516 | 154200 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 194 | 20250516 | 154100 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 195 | 20250516 | 154000 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 196 | 20250516 | 153900 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 197 | 20250516 | 153800 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 198 | 20250516 | 153700 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 199 | 20250516 | 153600 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 200 | 20250516 | 153500 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 201 | 20250516 | 153400 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 202 | 20250516 | 153300 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 203 | 20250516 | 153200 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 204 | 20250516 | 153100 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 0 |
| 205 | 20250516 | 153000 | 8621073515 | 17040 | 17040 | 17040 | 17040 | 21819 |
| 206 | 20250516 | 152900 | 8249277755 | 17040 | 17040 | 17040 | 17040 | 0 |
| 207 | 20250516 | 152800 | 8249277755 | 17040 | 17040 | 17040 | 17040 | 0 |
| 208 | 20250516 | 152700 | 8249277755 | 17040 | 17040 | 17040 | 17040 | 0 |
| 209 | 20250516 | 152600 | 8249277755 | 17040 | 17040 | 17040 | 17040 | 0 |
| 210 | 20250516 | 152500 | 8249277755 | 17040 | 17040 | 17040 | 17040 | 0 |
| 211 | 20250516 | 152400 | 8249277755 | 17040 | 17040 | 17040 | 17040 | 0 |
| 212 | 20250516 | 152300 | 8249277755 | 17040 | 17040 | 17040 | 17040 | 0 |
| 213 | 20250516 | 152200 | 8249277755 | 17040 | 17040 | 17040 | 17040 | 0 |
| 214 | 20250516 | 152100 | 8249277755 | 17040 | 17040 | 17040 | 17040 | 0 |
| 215 | 20250516 | 152000 | 8249277755 | 17040 | 17040 | 17040 | 17040 | 0 |
| 216 | 20250516 | 151900 | 8249277755 | 17040 | 17040 | 17040 | 17030 | 524 |
| 217 | 20250516 | 151800 | 8240348815 | 17040 | 17040 | 17050 | 17040 | 1001 |
| 218 | 20250516 | 151700 | 8223290405 | 17050 | 17050 | 17050 | 17030 | 1726 |
| 219 | 20250516 | 151600 | 8193875115 | 17050 | 17050 | 17060 | 17040 | 1093 |
| 220 | 20250516 | 151500 | 8175238525 | 17060 | 17050 | 17060 | 17050 | 1031 |
| 221 | 20250516 | 151400 | 8157650020 | 17050 | 17050 | 17060 | 17050 | 887 |
| 222 | 20250516 | 151300 | 8142518260 | 17050 | 17050 | 17060 | 17050 | 368 |
| 223 | 20250516 | 151200 | 8136242540 | 17050 | 17050 | 17060 | 17050 | 429 |
| 224 | 20250516 | 151100 | 8128927040 | 17060 | 17060 | 17070 | 17050 | 975 |
| 225 | 20250516 | 151000 | 8112293760 | 17060 | 17070 | 17070 | 17050 | 272 |
| 226 | 20250516 | 150900 | 8107654230 | 17060 | 17070 | 17070 | 17060 | 2147 |
| 227 | 20250516 | 150800 | 8071025130 | 17070 | 17060 | 17070 | 17050 | 1162 |
| 228 | 20250516 | 150700 | 8051201830 | 17060 | 17050 | 17060 | 17050 | 430 |
| 229 | 20250516 | 150600 | 8043869160 | 17050 | 17060 | 17060 | 17040 | 1664 |
| 230 | 20250516 | 150500 | 8015498570 | 17050 | 17070 | 17070 | 17050 | 1855 |
| 231 | 20250516 | 150400 | 7983855040 | 17070 | 17070 | 17070 | 17060 | 326 |
| 232 | 20250516 | 150300 | 7978290780 | 17060 | 17060 | 17070 | 17060 | 2024 |
| 233 | 20250516 | 150200 | 7943753330 | 17070 | 17060 | 17070 | 17060 | 2666 |
| 234 | 20250516 | 150100 | 7898259990 | 17050 | 17060 | 17060 | 17050 | 905 |
| 235 | 20250516 | 150000 | 7882825960 | 17060 | 17060 | 17060 | 17050 | 532 |
| 236 | 20250516 | 145900 | 7873750130 | 17050 | 17060 | 17060 | 17050 | 34 |
| 237 | 20250516 | 145800 | 7873170120 | 17060 | 17060 | 17060 | 17050 | 620 |
| 238 | 20250516 | 145700 | 7862593795 | 17060 | 17050 | 17060 | 17040 | 593 |
| 239 | 20250516 | 145600 | 7852482375 | 17050 | 17050 | 17050 | 17040 | 285 |
| 240 | 20250516 | 145500 | 7847624235 | 17050 | 17040 | 17050 | 17040 | 1113 |
| 241 | 20250516 | 145400 | 7828651775 | 17040 | 17050 | 17060 | 17040 | 2705 |
| 242 | 20250516 | 145300 | 7782531425 | 17050 | 17060 | 17060 | 17050 | 923 |
| 243 | 20250516 | 145200 | 7766791575 | 17060 | 17060 | 17060 | 17050 | 417 |
| 244 | 20250516 | 145100 | 7759677625 | 17060 | 17040 | 17060 | 17040 | 5142 |
| 245 | 20250516 | 145000 | 7672033675 | 17040 | 17030 | 17040 | 17030 | 708 |
| 246 | 20250516 | 144900 | 7659970645 | 17030 | 17030 | 17040 | 17030 | 600 |
| 247 | 20250516 | 144800 | 7649750825 | 17030 | 17040 | 17040 | 17010 | 1902 |
| 248 | 20250516 | 144700 | 7617376705 | 17040 | 17020 | 17040 | 17010 | 1180 |
| 249 | 20250516 | 144600 | 7597290565 | 17030 | 17020 | 17030 | 17020 | 163 |
| 250 | 20250516 | 144500 | 7594515285 | 17030 | 17020 | 17040 | 17020 | 122 |
| 251 | 20250516 | 144400 | 7592437285 | 17030 | 17030 | 17050 | 17020 | 4667 |
| 252 | 20250516 | 144300 | 7512980855 | 17040 | 17030 | 17040 | 17030 | 135 |
| 253 | 20250516 | 144200 | 7510681445 | 17030 | 17030 | 17050 | 17030 | 928 |
| 254 | 20250516 | 144100 | 7494867095 | 17030 | 17040 | 17040 | 17030 | 101 |
| 255 | 20250516 | 144000 | 7493146755 | 17040 | 17040 | 17040 | 17030 | 51 |
| 256 | 20250516 | 143900 | 7492277805 | 17030 | 17030 | 17040 | 17030 | 754 |
| 257 | 20250516 | 143800 | 7479431285 | 17030 | 17040 | 17040 | 17030 | 408 |
| 258 | 20250516 | 143700 | 7472480795 | 17030 | 17030 | 17040 | 17030 | 78 |
| 259 | 20250516 | 143600 | 7471152155 | 17030 | 17040 | 17040 | 17030 | 1508 |
| 260 | 20250516 | 143500 | 7445469775 | 17040 | 17020 | 17040 | 17020 | 1340 |
| 261 | 20250516 | 143400 | 7422648395 | 17030 | 17030 | 17030 | 17020 | 827 |
| 262 | 20250516 | 143300 | 7408565505 | 17030 | 17030 | 17030 | 17020 | 101 |
| 263 | 20250516 | 143200 | 7406845495 | 17030 | 17030 | 17030 | 17020 | 681 |
| 264 | 20250516 | 143100 | 7395252160 | 17030 | 17030 | 17030 | 17020 | 680 |
| 265 | 20250516 | 143000 | 7383672080 | 17030 | 17020 | 17030 | 17020 | 512 |
| 266 | 20250516 | 142900 | 7374953050 | 17030 | 17030 | 17030 | 17010 | 1905 |
| 267 | 20250516 | 142800 | 7342529885 | 17030 | 17030 | 17030 | 17025 | 1246 |
| 268 | 20250516 | 142700 | 7321310530 | 17030 | 17020 | 17040 | 17020 | 1677 |
| 269 | 20250516 | 142600 | 7292749905 | 17040 | 17000 | 17040 | 17000 | 5176 |
| 270 | 20250516 | 142500 | 7204696185 | 17000 | 16990 | 17000 | 16990 | 118 |
| 271 | 20250516 | 142400 | 7202690295 | 16990 | 17000 | 17000 | 16990 | 1387 |
| 272 | 20250516 | 142300 | 7179116445 | 17000 | 16990 | 17000 | 16990 | 974 |
| 273 | 20250516 | 142200 | 7162563075 | 16990 | 16990 | 17000 | 16990 | 258 |
| 274 | 20250516 | 142100 | 7158178605 | 17000 | 16990 | 17000 | 16990 | 1555 |
| 275 | 20250516 | 142000 | 7131758265 | 16990 | 16990 | 16990 | 16990 | 814 |
| 276 | 20250516 | 141900 | 7117928405 | 16990 | 16980 | 17000 | 16970 | 4714 |
| 277 | 20250516 | 141800 | 7037859510 | 16980 | 16970 | 16980 | 16970 | 2094 |
| 278 | 20250516 | 141700 | 7002318685 | 16980 | 16970 | 16980 | 16970 | 84 |
| 279 | 20250516 | 141600 | 7000892755 | 16980 | 16980 | 16980 | 16970 | 187 |
| 280 | 20250516 | 141500 | 6997718785 | 16980 | 16970 | 16980 | 16970 | 606 |
| 281 | 20250516 | 141400 | 6987430130 | 16980 | 16970 | 16980 | 16970 | 1574 |
| 282 | 20250516 | 141300 | 6960715005 | 16970 | 16970 | 16970 | 16970 | 133 |
| 283 | 20250516 | 141200 | 6958457995 | 16970 | 16960 | 16970 | 16960 | 602 |
| 284 | 20250516 | 141100 | 6948242415 | 16960 | 16965 | 16970 | 16960 | 486 |
| 285 | 20250516 | 141000 | 6939995160 | 16970 | 16960 | 16970 | 16960 | 19 |
| 286 | 20250516 | 140900 | 6939672770 | 16960 | 16950 | 16970 | 16950 | 1330 |
| 287 | 20250516 | 140800 | 6917114230 | 16960 | 16960 | 16960 | 16950 | 114 |
| 288 | 20250516 | 140700 | 6915181610 | 16950 | 16945 | 16960 | 16940 | 354 |
| 289 | 20250516 | 140600 | 6909182120 | 16950 | 16950 | 16970 | 16945 | 471 |
| 290 | 20250516 | 140500 | 6901198490 | 16970 | 16960 | 16970 | 16950 | 1108 |
| 291 | 20250516 | 140400 | 6882408350 | 16970 | 16960 | 16970 | 16950 | 463 |
| 292 | 20250516 | 140300 | 6874555410 | 16960 | 16960 | 16960 | 16960 | 165 |
| 293 | 20250516 | 140200 | 6871757010 | 16970 | 16960 | 16970 | 16950 | 594 |
| 294 | 20250516 | 140100 | 6861681340 | 16960 | 16950 | 16970 | 16950 | 673 |
| 295 | 20250516 | 140000 | 6850270290 | 16950 | 16940 | 16950 | 16940 | 152 |
| 296 | 20250516 | 135900 | 6847694640 | 16950 | 16940 | 16950 | 16940 | 424 |
| 297 | 20250516 | 135800 | 6840508300 | 16940 | 16940 | 16970 | 16940 | 7943 |
| 298 | 20250516 | 135700 | 6705857770 | 16940 | 16930 | 16940 | 16920 | 282 |
| 299 | 20250516 | 135600 | 6701083470 | 16940 | 16930 | 16940 | 16920 | 631 |
| 300 | 20250516 | 135500 | 6690400570 | 16920 | 16920 | 16920 | 16920 | 1 |
| 301 | 20250516 | 135400 | 6690383650 | 16920 | 16930 | 16940 | 16920 | 730 |
| 302 | 20250516 | 135300 | 6678026640 | 16920 | 16930 | 16940 | 16920 | 261 |
| 303 | 20250516 | 135200 | 6673609830 | 16930 | 16940 | 16950 | 16930 | 2170 |
| 304 | 20250516 | 135100 | 6636857360 | 16950 | 16940 | 16950 | 16930 | 1055 |
| 305 | 20250516 | 135000 | 6618985520 | 16940 | 16930 | 16940 | 16930 | 190 |
| 306 | 20250516 | 134900 | 6615767260 | 16930 | 16940 | 16940 | 16930 | 73 |
| 307 | 20250516 | 134800 | 6614530710 | 16940 | 16930 | 16940 | 16930 | 1015 |
| 308 | 20250516 | 134700 | 6597341660 | 16940 | 16940 | 16940 | 16930 | 169 |
| 309 | 20250516 | 134600 | 6594479980 | 16930 | 16930 | 16940 | 16930 | 462 |
| 310 | 20250516 | 134500 | 6586657900 | 16930 | 16940 | 16940 | 16920 | 149 |
| 311 | 20250516 | 134400 | 6584136080 | 16940 | 16930 | 16940 | 16930 | 552 |
| 312 | 20250516 | 134300 | 6574789360 | 16940 | 16930 | 16940 | 16920 | 1399 |
| 313 | 20250516 | 134200 | 6551102530 | 16920 | 16920 | 16930 | 16920 | 143 |
| 314 | 20250516 | 134100 | 6548682690 | 16930 | 16910 | 16930 | 16900 | 2280 |
| 315 | 20250516 | 134000 | 6510101950 | 16910 | 16910 | 16920 | 16910 | 868 |
| 316 | 20250516 | 133900 | 6495423780 | 16920 | 16920 | 16920 | 16910 | 274 |
| 317 | 20250516 | 133800 | 6490789780 | 16910 | 16920 | 16920 | 16910 | 1249 |
| 318 | 20250516 | 133700 | 6469663230 | 16920 | 16915 | 16920 | 16910 | 712 |
| 319 | 20250516 | 133600 | 6457621455 | 16920 | 16910 | 16920 | 16910 | 1096 |
| 320 | 20250516 | 133500 | 6439085695 | 16920 | 16900 | 16920 | 16900 | 1008 |
| 321 | 20250516 | 133400 | 6422039205 | 16910 | 16905 | 16910 | 16900 | 666 |
| 322 | 20250516 | 133300 | 6410780775 | 16900 | 16905 | 16905 | 16900 | 47 |
| 323 | 20250516 | 133200 | 6409986390 | 16900 | 16900 | 16900 | 16890 | 366 |
| 324 | 20250516 | 133100 | 6403801030 | 16900 | 16900 | 16910 | 16900 | 3996 |
| 325 | 20250516 | 133000 | 6336261470 | 16910 | 16910 | 16910 | 16900 | 468 |
| 326 | 20250516 | 132900 | 6328347940 | 16910 | 16900 | 16910 | 16900 | 2171 |
| 327 | 20250516 | 132800 | 6291645430 | 16900 | 16890 | 16900 | 16890 | 158 |
| 328 | 20250516 | 132700 | 6288975960 | 16890 | 16900 | 16900 | 16890 | 1826 |
| 329 | 20250516 | 132600 | 6258127610 | 16900 | 16890 | 16900 | 16885 | 1825 |
| 330 | 20250516 | 132500 | 6227302050 | 16880 | 16890 | 16890 | 16870 | 936 |
| 331 | 20250516 | 132400 | 6211501220 | 16880 | 16880 | 16890 | 16870 | 1457 |
| 332 | 20250516 | 132300 | 6186905180 | 16880 | 16875 | 16880 | 16870 | 198 |
| 333 | 20250516 | 132200 | 6183564060 | 16870 | 16875 | 16875 | 16870 | 599 |
| 334 | 20250516 | 132100 | 6173456840 | 16875 | 16880 | 16880 | 16870 | 382 |
| 335 | 20250516 | 132000 | 6167010770 | 16880 | 16880 | 16880 | 16870 | 257 |
| 336 | 20250516 | 131900 | 6162674930 | 16870 | 16880 | 16880 | 16870 | 651 |
| 337 | 20250516 | 131800 | 6151686750 | 16870 | 16880 | 16880 | 16870 | 56 |
| 338 | 20250516 | 131700 | 6150741920 | 16880 | 16880 | 16880 | 16870 | 882 |
| 339 | 20250516 | 131600 | 6135856360 | 16885 | 16880 | 16885 | 16880 | 648 |
| 340 | 20250516 | 131500 | 6124915555 | 16885 | 16880 | 16890 | 16880 | 150 |
| 341 | 20250516 | 131400 | 6122382990 | 16890 | 16890 | 16890 | 16880 | 2399 |
| 342 | 20250516 | 131300 | 6081878540 | 16890 | 16870 | 16890 | 16870 | 1096 |
| 343 | 20250516 | 131200 | 6063375930 | 16880 | 16870 | 16880 | 16870 | 292 |
| 344 | 20250516 | 131100 | 6058447100 | 16870 | 16870 | 16880 | 16860 | 785 |
| 345 | 20250516 | 131000 | 6045203430 | 16870 | 16870 | 16870 | 16860 | 425 |
| 346 | 20250516 | 130900 | 6038034430 | 16860 | 16860 | 16870 | 16860 | 32 |
| 347 | 20250516 | 130800 | 6037494850 | 16870 | 16860 | 16870 | 16860 | 605 |
| 348 | 20250516 | 130700 | 6027291425 | 16865 | 16875 | 16875 | 16865 | 458 |
| 349 | 20250516 | 130600 | 6019564850 | 16870 | 16870 | 16880 | 16870 | 167 |
| 350 | 20250516 | 130500 | 6016747070 | 16870 | 16860 | 16880 | 16860 | 1423 |
| 351 | 20250516 | 130400 | 5992743415 | 16870 | 16870 | 16880 | 16870 | 591 |
| 352 | 20250516 | 130300 | 5982772695 | 16870 | 16870 | 16880 | 16870 | 504 |
| 353 | 20250516 | 130200 | 5974269845 | 16870 | 16880 | 16880 | 16870 | 1122 |
| 354 | 20250516 | 130100 | 5955340655 | 16880 | 16880 | 16880 | 16870 | 65 |
| 355 | 20250516 | 130000 | 5954243485 | 16880 | 16880 | 16890 | 16870 | 890 |
| 356 | 20250516 | 125900 | 5939219425 | 16880 | 16880 | 16880 | 16870 | 140 |
| 357 | 20250516 | 125800 | 5936857155 | 16880 | 16880 | 16880 | 16870 | 124 |
| 358 | 20250516 | 125700 | 5934764455 | 16870 | 16880 | 16880 | 16870 | 317 |
| 359 | 20250516 | 125600 | 5929413565 | 16880 | 16880 | 16880 | 16870 | 399 |
| 360 | 20250516 | 125500 | 5922682035 | 16870 | 16880 | 16880 | 16870 | 393 |
| 361 | 20250516 | 125400 | 5916052115 | 16880 | 16870 | 16880 | 16870 | 101 |
| 362 | 20250516 | 125300 | 5914348185 | 16880 | 16860 | 16890 | 16860 | 326 |
| 363 | 20250516 | 125200 | 5908845455 | 16890 | 16850 | 16890 | 16850 | 644 |
| 364 | 20250516 | 125100 | 5897990105 | 16860 | 16850 | 16860 | 16850 | 466 |
| 365 | 20250516 | 125000 | 5890136265 | 16850 | 16850 | 16860 | 16845 | 1036 |
| 366 | 20250516 | 124900 | 5872680485 | 16860 | 16860 | 16860 | 16850 | 708 |
| 367 | 20250516 | 124800 | 5860746225 | 16860 | 16860 | 16860 | 16840 | 1122 |
| 368 | 20250516 | 124700 | 5841847245 | 16860 | 16850 | 16860 | 16850 | 1461 |
| 369 | 20250516 | 124600 | 5817228715 | 16840 | 16860 | 16860 | 16840 | 1130 |
| 370 | 20250516 | 124500 | 5798189365 | 16860 | 16850 | 16860 | 16850 | 199 |
| 371 | 20250516 | 124400 | 5794836145 | 16860 | 16860 | 16860 | 16840 | 5124 |
| 372 | 20250516 | 124300 | 5708490170 | 16860 | 16860 | 16860 | 16850 | 6063 |
| 373 | 20250516 | 124200 | 5606322115 | 16860 | 16875 | 16880 | 16850 | 5626 |
| 374 | 20250516 | 124100 | 5511443310 | 16875 | 16885 | 16885 | 16875 | 2318 |
| 375 | 20250516 | 124000 | 5472317185 | 16885 | 16880 | 16890 | 16880 | 230 |
| 376 | 20250516 | 123900 | 5468434455 | 16880 | 16885 | 16890 | 16880 | 665 |
| 377 | 20250516 | 123800 | 5457206250 | 16890 | 16885 | 16890 | 16880 | 1086 |
| 378 | 20250516 | 123700 | 5438868290 | 16885 | 16885 | 16885 | 16880 | 993 |
| 379 | 20250516 | 123600 | 5422106005 | 16880 | 16890 | 16890 | 16880 | 468 |
| 380 | 20250516 | 123500 | 5414202085 | 16900 | 16890 | 16900 | 16880 | 2403 |
| 381 | 20250516 | 123400 | 5373637105 | 16890 | 16890 | 16890 | 16880 | 755 |
| 382 | 20250516 | 123300 | 5360887620 | 16890 | 16885 | 16900 | 16885 | 530 |
| 383 | 20250516 | 123200 | 5351935815 | 16885 | 16895 | 16895 | 16880 | 670 |
| 384 | 20250516 | 123100 | 5340620750 | 16895 | 16890 | 16900 | 16880 | 1451 |
| 385 | 20250516 | 123000 | 5316109070 | 16900 | 16885 | 16900 | 16880 | 1227 |
| 386 | 20250516 | 122900 | 5295385150 | 16885 | 16890 | 16890 | 16880 | 859 |
| 387 | 20250516 | 122800 | 5280884930 | 16880 | 16875 | 16890 | 16870 | 775 |
| 388 | 20250516 | 122700 | 5267803950 | 16875 | 16880 | 16880 | 16875 | 387 |
| 389 | 20250516 | 122600 | 5261272280 | 16880 | 16870 | 16880 | 16870 | 525 |
| 390 | 20250516 | 122500 | 5252412330 | 16890 | 16875 | 16890 | 16870 | 1732 |
| 391 | 20250516 | 122400 | 5223184040 | 16875 | 16890 | 16890 | 16870 | 1430 |
| 392 | 20250516 | 122300 | 5199046020 | 16890 | 16875 | 16890 | 16875 | 997 |
| 393 | 20250516 | 122200 | 5182218720 | 16870 | 16875 | 16875 | 16860 | 3964 |
| 394 | 20250516 | 122100 | 5115365720 | 16875 | 16910 | 16920 | 16870 | 7116 |
| 395 | 20250516 | 122000 | 4995130650 | 16920 | 16920 | 16930 | 16910 | 5248 |
| 396 | 20250516 | 121900 | 4906362140 | 16930 | 16920 | 16930 | 16920 | 787 |
| 397 | 20250516 | 121800 | 4893043630 | 16930 | 16930 | 16940 | 16920 | 1499 |
| 398 | 20250516 | 121700 | 4867677870 | 16930 | 16930 | 16940 | 16925 | 642 |
| 399 | 20250516 | 121600 | 4856809550 | 16930 | 16940 | 16940 | 16930 | 612 |
| 400 | 20250516 | 121500 | 4846448050 | 16940 | 16940 | 16940 | 16940 | 362 |
| 401 | 20250516 | 121400 | 4840315770 | 16940 | 16930 | 16940 | 16930 | 142 |
| 402 | 20250516 | 121300 | 4837910700 | 16950 | 16930 | 16950 | 16930 | 1048 |
| 403 | 20250516 | 121200 | 4820165060 | 16940 | 16940 | 16950 | 16940 | 651 |
| 404 | 20250516 | 121100 | 4809136850 | 16930 | 16930 | 16940 | 16930 | 101 |
| 405 | 20250516 | 121000 | 4807426900 | 16940 | 16940 | 16950 | 16940 | 379 |
| 406 | 20250516 | 120900 | 4801006620 | 16950 | 16940 | 16950 | 16940 | 762 |
| 407 | 20250516 | 120800 | 4788098080 | 16950 | 16950 | 16950 | 16940 | 835 |
| 408 | 20250516 | 120700 | 4773952920 | 16950 | 16950 | 16950 | 16940 | 310 |
| 409 | 20250516 | 120600 | 4768698430 | 16940 | 16930 | 16950 | 16930 | 812 |
| 410 | 20250516 | 120500 | 4754941880 | 16940 | 16940 | 16940 | 16930 | 150 |
| 411 | 20250516 | 120400 | 4752401630 | 16940 | 16930 | 16940 | 16930 | 622 |
| 412 | 20250516 | 120300 | 4741867500 | 16940 | 16950 | 16950 | 16940 | 5 |
| 413 | 20250516 | 120200 | 4741782770 | 16950 | 16945 | 16950 | 16940 | 360 |
| 414 | 20250516 | 120100 | 4735683915 | 16945 | 16940 | 16950 | 16940 | 1207 |
| 415 | 20250516 | 120000 | 4715234900 | 16950 | 16960 | 16960 | 16950 | 317 |
| 416 | 20250516 | 115900 | 4709860400 | 16970 | 16960 | 16980 | 16960 | 393 |
| 417 | 20250516 | 115800 | 4703192200 | 16950 | 16960 | 16960 | 16950 | 248 |
| 418 | 20250516 | 115700 | 4698988230 | 16960 | 16960 | 16970 | 16960 | 187 |
| 419 | 20250516 | 115600 | 4695816250 | 16970 | 16950 | 16970 | 16950 | 1412 |
| 420 | 20250516 | 115500 | 4671867910 | 16950 | 16950 | 16950 | 16950 | 505 |
| 421 | 20250516 | 115400 | 4663308160 | 16940 | 16950 | 16950 | 16940 | 49 |
| 422 | 20250516 | 115300 | 4662478050 | 16940 | 16950 | 16950 | 16940 | 422 |
| 423 | 20250516 | 115200 | 4655325840 | 16950 | 16940 | 16950 | 16940 | 55 |
| 424 | 20250516 | 115100 | 4654393930 | 16950 | 16940 | 16950 | 16940 | 1058 |
| 425 | 20250516 | 115000 | 4636467800 | 16950 | 16950 | 16950 | 16940 | 224 |
| 426 | 20250516 | 114900 | 4632671150 | 16950 | 16950 | 16950 | 16940 | 672 |
| 427 | 20250516 | 114800 | 4621283830 | 16940 | 16930 | 16950 | 16930 | 463 |
| 428 | 20250516 | 114700 | 4613441220 | 16940 | 16940 | 16950 | 16930 | 1131 |
| 429 | 20250516 | 114600 | 4594287630 | 16950 | 16950 | 16950 | 16940 | 225 |
| 430 | 20250516 | 114500 | 4590475870 | 16950 | 16940 | 16950 | 16940 | 442 |
| 431 | 20250516 | 114400 | 4582984880 | 16940 | 16960 | 16960 | 16940 | 581 |
| 432 | 20250516 | 114300 | 4573139150 | 16950 | 16960 | 16960 | 16950 | 436 |
| 433 | 20250516 | 114200 | 4565745840 | 16950 | 16950 | 16960 | 16950 | 177 |
| 434 | 20250516 | 114100 | 4562745090 | 16960 | 16950 | 16960 | 16950 | 21 |
| 435 | 20250516 | 114000 | 4562388980 | 16960 | 16950 | 16960 | 16950 | 1058 |
| 436 | 20250516 | 113900 | 4544451610 | 16950 | 16940 | 16960 | 16940 | 180 |
| 437 | 20250516 | 113800 | 4541400730 | 16950 | 16950 | 16960 | 16930 | 4169 |
| 438 | 20250516 | 113700 | 4470777400 | 16960 | 16945 | 16960 | 16940 | 348 |
| 439 | 20250516 | 113600 | 4464879220 | 16940 | 16950 | 16955 | 16940 | 200 |
| 440 | 20250516 | 113500 | 4461490020 | 16950 | 16955 | 16960 | 16950 | 444 |
| 441 | 20250516 | 113400 | 4453960670 | 16950 | 16960 | 16960 | 16950 | 153 |
| 442 | 20250516 | 113300 | 4451367210 | 16950 | 16960 | 16960 | 16950 | 190 |
| 443 | 20250516 | 113200 | 4448146610 | 16960 | 16950 | 16970 | 16950 | 469 |
| 444 | 20250516 | 113100 | 4440192540 | 16950 | 16960 | 16970 | 16950 | 622 |
| 445 | 20250516 | 113000 | 4429648070 | 16960 | 16970 | 16970 | 16960 | 254 |
| 446 | 20250516 | 112900 | 4425340090 | 16970 | 16970 | 16980 | 16970 | 536 |
| 447 | 20250516 | 112800 | 4416243890 | 16970 | 16950 | 16970 | 16950 | 998 |
| 448 | 20250516 | 112700 | 4399321070 | 16950 | 16960 | 16970 | 16940 | 1225 |
| 449 | 20250516 | 112600 | 4378553200 | 16960 | 16970 | 16970 | 16960 | 460 |
| 450 | 20250516 | 112500 | 4370750650 | 16980 | 16970 | 16980 | 16970 | 414 |
| 451 | 20250516 | 112400 | 4363722050 | 16970 | 16970 | 16980 | 16970 | 419 |
| 452 | 20250516 | 112300 | 4356611340 | 16970 | 16950 | 16970 | 16950 | 419 |
| 453 | 20250516 | 112200 | 4349505130 | 16950 | 16960 | 16960 | 16950 | 148 |
| 454 | 20250516 | 112100 | 4346996500 | 16950 | 16950 | 16960 | 16940 | 437 |
| 455 | 20250516 | 112000 | 4339589050 | 16950 | 16960 | 16960 | 16950 | 50 |
| 456 | 20250516 | 111900 | 4338741520 | 16960 | 16950 | 16960 | 16950 | 344 |
| 457 | 20250516 | 111800 | 4332910460 | 16950 | 16960 | 16960 | 16940 | 272 |
| 458 | 20250516 | 111700 | 4328302250 | 16950 | 16960 | 16960 | 16950 | 369 |
| 459 | 20250516 | 111600 | 4322046760 | 16960 | 16940 | 16980 | 16940 | 437 |
| 460 | 20250516 | 111500 | 4314635010 | 16950 | 16960 | 16960 | 16950 | 527 |
| 461 | 20250516 | 111400 | 4305701980 | 16960 | 16970 | 16970 | 16960 | 138 |
| 462 | 20250516 | 111300 | 4303360790 | 16970 | 16950 | 16970 | 16950 | 1253 |
| 463 | 20250516 | 111200 | 4282119000 | 16950 | 16960 | 16960 | 16950 | 315 |
| 464 | 20250516 | 111100 | 4276777700 | 16970 | 16980 | 16980 | 16960 | 359 |
| 465 | 20250516 | 111000 | 4270685320 | 16970 | 16990 | 16990 | 16960 | 362 |
| 466 | 20250516 | 110900 | 4264544100 | 16980 | 16990 | 16990 | 16950 | 1980 |
| 467 | 20250516 | 110800 | 4230967790 | 16980 | 16970 | 16990 | 16970 | 404 |
| 468 | 20250516 | 110700 | 4224108500 | 16970 | 16980 | 16990 | 16970 | 1284 |
| 469 | 20250516 | 110600 | 4202309990 | 16980 | 16980 | 16990 | 16980 | 241 |
| 470 | 20250516 | 110500 | 4198217230 | 16990 | 16970 | 17000 | 16970 | 611 |
| 471 | 20250516 | 110400 | 4187839590 | 16970 | 16980 | 16980 | 16970 | 389 |
| 472 | 20250516 | 110300 | 4181236760 | 16980 | 16990 | 16990 | 16960 | 1957 |
| 473 | 20250516 | 110200 | 4148010060 | 16980 | 16990 | 16990 | 16980 | 488 |
| 474 | 20250516 | 110100 | 4139719890 | 16990 | 16990 | 17000 | 16990 | 374 |
| 475 | 20250516 | 110000 | 4133365620 | 17000 | 16990 | 17000 | 16990 | 1508 |
| 476 | 20250516 | 105900 | 4107730620 | 16990 | 17000 | 17000 | 16990 | 177 |
| 477 | 20250516 | 105800 | 4104723350 | 16990 | 16990 | 17000 | 16980 | 1440 |
| 478 | 20250516 | 105700 | 4080257480 | 17000 | 16980 | 17000 | 16970 | 519 |
| 479 | 20250516 | 105600 | 4071441530 | 16980 | 16970 | 16990 | 16970 | 174 |
| 480 | 20250516 | 105500 | 4068487280 | 16970 | 16970 | 16980 | 16960 | 570 |
| 481 | 20250516 | 105400 | 4058814380 | 16970 | 16980 | 16980 | 16970 | 1287 |
| 482 | 20250516 | 105300 | 4036973260 | 16990 | 17000 | 17000 | 16970 | 1867 |
| 483 | 20250516 | 105200 | 4005266240 | 17000 | 17000 | 17000 | 16990 | 1475 |
| 484 | 20250516 | 105100 | 3980205040 | 17000 | 17010 | 17010 | 17000 | 794 |
| 485 | 20250516 | 105000 | 3966705850 | 17010 | 17000 | 17010 | 17000 | 1027 |
| 486 | 20250516 | 104900 | 3949246180 | 17000 | 16990 | 17000 | 16980 | 3732 |
| 487 | 20250516 | 104800 | 3885839920 | 16980 | 16980 | 16990 | 16980 | 207 |
| 488 | 20250516 | 104700 | 3882324270 | 16980 | 16990 | 16990 | 16980 | 633 |
| 489 | 20250516 | 104600 | 3871570700 | 16990 | 16980 | 16990 | 16980 | 1622 |
| 490 | 20250516 | 104500 | 3844028860 | 16970 | 16990 | 16990 | 16970 | 1301 |
| 491 | 20250516 | 104400 | 3821938510 | 16980 | 16990 | 16990 | 16970 | 845 |
| 492 | 20250516 | 104300 | 3807594100 | 16990 | 16990 | 16990 | 16980 | 1405 |
| 493 | 20250516 | 104200 | 3783732870 | 16990 | 16980 | 16990 | 16980 | 280 |
| 494 | 20250516 | 104100 | 3778978390 | 16990 | 16980 | 16990 | 16980 | 140 |
| 495 | 20250516 | 104000 | 3776600240 | 16980 | 17000 | 17000 | 16980 | 612 |
| 496 | 20250516 | 103900 | 3766203650 | 17000 | 17000 | 17000 | 16980 | 361 |
| 497 | 20250516 | 103800 | 3760068970 | 16990 | 16980 | 16990 | 16960 | 1425 |
| 498 | 20250516 | 103700 | 3735872740 | 16970 | 16980 | 16980 | 16970 | 17 |
| 499 | 20250516 | 103600 | 3735584210 | 16980 | 16980 | 16980 | 16970 | 864 |
| 500 | 20250516 | 103500 | 3720920000 | 16980 | 16970 | 16980 | 16960 | 2903 |
| 501 | 20250516 | 103400 | 3671680360 | 16980 | 16980 | 16980 | 16970 | 263 |
| 502 | 20250516 | 103300 | 3667216950 | 16980 | 16980 | 16990 | 16980 | 468 |
| 503 | 20250516 | 103200 | 3659266230 | 16990 | 16990 | 16990 | 16970 | 203 |
| 504 | 20250516 | 103100 | 3655820540 | 16980 | 16990 | 17000 | 16980 | 390 |
| 505 | 20250516 | 103000 | 3649196320 | 16990 | 16990 | 17000 | 16990 | 430 |
| 506 | 20250516 | 102900 | 3641890530 | 16990 | 16980 | 16990 | 16980 | 262 |
| 507 | 20250516 | 102800 | 3637439840 | 17000 | 17000 | 17010 | 16980 | 1821 |
| 508 | 20250516 | 102700 | 3606502120 | 17000 | 17000 | 17010 | 16990 | 178 |
| 509 | 20250516 | 102600 | 3603476660 | 17000 | 17000 | 17010 | 16980 | 369 |
| 510 | 20250516 | 102500 | 3597206140 | 17000 | 16980 | 17010 | 16980 | 1750 |
| 511 | 20250516 | 102400 | 3567468210 | 16990 | 16960 | 16990 | 16950 | 1216 |
| 512 | 20250516 | 102300 | 3546833130 | 16960 | 16960 | 16970 | 16950 | 538 |
| 513 | 20250516 | 102200 | 3537709010 | 16960 | 16960 | 16970 | 16950 | 1085 |
| 514 | 20250516 | 102100 | 3519303610 | 16970 | 16970 | 16980 | 16950 | 1282 |
| 515 | 20250516 | 102000 | 3497558880 | 16970 | 16930 | 16970 | 16920 | 3955 |
| 516 | 20250516 | 101900 | 3430546960 | 16930 | 16940 | 16940 | 16920 | 308 |
| 517 | 20250516 | 101800 | 3425333780 | 16940 | 16960 | 16960 | 16900 | 14488 |
| 518 | 20250516 | 101700 | 3179839270 | 16960 | 16970 | 16980 | 16960 | 3368 |
| 519 | 20250516 | 101600 | 3122708470 | 16980 | 16970 | 16980 | 16960 | 1197 |
| 520 | 20250516 | 101500 | 3102398790 | 16970 | 16980 | 16980 | 16960 | 5372 |
| 521 | 20250516 | 101400 | 3011242310 | 16980 | 16980 | 16980 | 16970 | 2385 |
| 522 | 20250516 | 101300 | 2970754060 | 16970 | 16980 | 16990 | 16970 | 522 |
| 523 | 20250516 | 101200 | 2961889660 | 16980 | 16975 | 17000 | 16970 | 1007 |
| 524 | 20250516 | 101100 | 2944791460 | 16975 | 16980 | 16990 | 16970 | 995 |
| 525 | 20250516 | 101000 | 2927902960 | 16980 | 16990 | 17000 | 16980 | 366 |
| 526 | 20250516 | 100900 | 2921686125 | 17000 | 17000 | 17000 | 16990 | 522 |
| 527 | 20250516 | 100800 | 2912815065 | 17000 | 17020 | 17040 | 16990 | 4758 |
| 528 | 20250516 | 100700 | 2831889595 | 17020 | 17020 | 17020 | 17000 | 1386 |
| 529 | 20250516 | 100600 | 2808310665 | 17020 | 17010 | 17040 | 17000 | 2194 |
| 530 | 20250516 | 100500 | 2770977525 | 17000 | 17010 | 17010 | 17000 | 1182 |
| 531 | 20250516 | 100400 | 2750872745 | 17010 | 16990 | 17020 | 16990 | 1051 |
| 532 | 20250516 | 100300 | 2733001885 | 17000 | 17010 | 17010 | 16990 | 405 |
| 533 | 20250516 | 100200 | 2726116995 | 17010 | 17010 | 17010 | 17000 | 472 |
| 534 | 20250516 | 100100 | 2718089905 | 17010 | 17010 | 17010 | 17000 | 880 |
| 535 | 20250516 | 100000 | 2703125205 | 17010 | 17000 | 17010 | 17000 | 352 |
| 536 | 20250516 | 095900 | 2697140965 | 17000 | 16990 | 17010 | 16990 | 896 |
| 537 | 20250516 | 095800 | 2681909845 | 16990 | 17000 | 17010 | 16990 | 645 |
| 538 | 20250516 | 095700 | 2670940825 | 17000 | 17010 | 17010 | 16990 | 7195 |
| 539 | 20250516 | 095600 | 2548649945 | 16990 | 17010 | 17020 | 16990 | 3169 |
| 540 | 20250516 | 095500 | 2494783755 | 17010 | 17010 | 17020 | 17010 | 1478 |
| 541 | 20250516 | 095400 | 2469641365 | 17010 | 17020 | 17020 | 16990 | 1457 |
| 542 | 20250516 | 095300 | 2444865505 | 17010 | 16990 | 17020 | 16990 | 3535 |
| 543 | 20250516 | 095200 | 2384748795 | 17000 | 16980 | 17000 | 16960 | 978 |
| 544 | 20250516 | 095100 | 2368144715 | 16990 | 16990 | 17000 | 16960 | 3206 |
| 545 | 20250516 | 095000 | 2313695575 | 16990 | 17020 | 17030 | 16990 | 11302 |
| 546 | 20250516 | 094900 | 2121499990 | 17030 | 17040 | 17040 | 17020 | 2332 |
| 547 | 20250516 | 094800 | 2081788270 | 17030 | 17060 | 17060 | 17020 | 12447 |
| 548 | 20250516 | 094700 | 1869728710 | 17060 | 17060 | 17070 | 17050 | 3242 |
| 549 | 20250516 | 094600 | 1814440570 | 17060 | 17080 | 17090 | 17060 | 4043 |
| 550 | 20250516 | 094500 | 1745420750 | 17090 | 17100 | 17100 | 17080 | 817 |
| 551 | 20250516 | 094400 | 1731461200 | 17090 | 17100 | 17110 | 17090 | 657 |
| 552 | 20250516 | 094300 | 1720226610 | 17100 | 17130 | 17130 | 17100 | 2903 |
| 553 | 20250516 | 094200 | 1670557470 | 17130 | 17130 | 17130 | 17110 | 588 |
| 554 | 20250516 | 094100 | 1660492730 | 17120 | 17120 | 17130 | 17120 | 982 |
| 555 | 20250516 | 094000 | 1643679700 | 17120 | 17120 | 17130 | 17110 | 247 |
| 556 | 20250516 | 093900 | 1639451130 | 17120 | 17120 | 17130 | 17120 | 297 |
| 557 | 20250516 | 093800 | 1634366070 | 17130 | 17130 | 17140 | 17120 | 603 |
| 558 | 20250516 | 093700 | 1624036430 | 17140 | 17140 | 17150 | 17130 | 1669 |
| 559 | 20250516 | 093600 | 1595425930 | 17140 | 17140 | 17140 | 17130 | 1103 |
| 560 | 20250516 | 093500 | 1576524260 | 17140 | 17140 | 17140 | 17130 | 350 |
| 561 | 20250516 | 093400 | 1570528590 | 17130 | 17150 | 17150 | 17130 | 229 |
| 562 | 20250516 | 093300 | 1566603490 | 17150 | 17100 | 17150 | 17100 | 2483 |
| 563 | 20250516 | 093200 | 1524129120 | 17100 | 17090 | 17100 | 17090 | 298 |
| 564 | 20250516 | 093100 | 1519034070 | 17100 | 17090 | 17100 | 17080 | 1070 |
| 565 | 20250516 | 093000 | 1500753900 | 17090 | 17110 | 17120 | 17070 | 8648 |
| 566 | 20250516 | 092900 | 1352967590 | 17110 | 17130 | 17150 | 17110 | 7754 |
| 567 | 20250516 | 092800 | 1220213220 | 17130 | 17120 | 17130 | 17120 | 2290 |
| 568 | 20250516 | 092700 | 1180997020 | 17130 | 17130 | 17130 | 17120 | 1746 |
| 569 | 20250516 | 092600 | 1151101910 | 17130 | 17150 | 17150 | 17130 | 2233 |
| 570 | 20250516 | 092500 | 1112829760 | 17160 | 17150 | 17160 | 17150 | 181 |
| 571 | 20250516 | 092400 | 1109724780 | 17150 | 17170 | 17180 | 17150 | 3402 |
| 572 | 20250516 | 092300 | 1051348150 | 17170 | 17160 | 17180 | 17160 | 453 |
| 573 | 20250516 | 092200 | 1043572950 | 17160 | 17190 | 17200 | 17160 | 5132 |
| 574 | 20250516 | 092100 | 955433250 | 17190 | 17210 | 17230 | 17190 | 5557 |
| 575 | 20250516 | 092000 | 859814190 | 17210 | 17240 | 17240 | 17210 | 2395 |
| 576 | 20250516 | 091900 | 818570220 | 17230 | 17230 | 17250 | 17230 | 1139 |
| 577 | 20250516 | 091800 | 798944270 | 17230 | 17250 | 17250 | 17230 | 699 |
| 578 | 20250516 | 091700 | 786893590 | 17240 | 17240 | 17250 | 17230 | 4086 |
| 579 | 20250516 | 091600 | 716473440 | 17240 | 17240 | 17240 | 17230 | 1765 |
| 580 | 20250516 | 091500 | 686052130 | 17240 | 17240 | 17270 | 17230 | 2287 |
| 581 | 20250516 | 091400 | 646629490 | 17240 | 17280 | 17280 | 17230 | 3810 |
| 582 | 20250516 | 091300 | 580875430 | 17280 | 17270 | 17300 | 17270 | 1980 |
| 583 | 20250516 | 091200 | 546671720 | 17270 | 17290 | 17290 | 17260 | 1043 |
| 584 | 20250516 | 091100 | 528660960 | 17270 | 17280 | 17300 | 17270 | 823 |
| 585 | 20250516 | 091000 | 514438570 | 17280 | 17290 | 17300 | 17280 | 317 |
| 586 | 20250516 | 090900 | 508957840 | 17290 | 17290 | 17300 | 17280 | 452 |
| 587 | 20250516 | 090800 | 501142710 | 17300 | 17310 | 17320 | 17300 | 923 |
| 588 | 20250516 | 090700 | 485167790 | 17310 | 17320 | 17320 | 17310 | 477 |
| 589 | 20250516 | 090600 | 476906350 | 17320 | 17320 | 17330 | 17300 | 549 |
| 590 | 20250516 | 090500 | 467399210 | 17330 | 17310 | 17330 | 17310 | 1070 |
| 591 | 20250516 | 090400 | 448867090 | 17320 | 17310 | 17320 | 17300 | 2343 |
| 592 | 20250516 | 090300 | 408313800 | 17310 | 17350 | 17350 | 17310 | 1836 |
| 593 | 20250516 | 090200 | 376496910 | 17340 | 17280 | 17350 | 17280 | 7140 |
| 594 | 20250516 | 090100 | 252796640 | 17270 | 17270 | 17270 | 17240 | 11277 |
| 595 | 20250516 | 090000 | 58148620 | 17240 | 17270 | 17270 | 17220 | 3370 |