30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250513 | 190500 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 1033 |
| 3 | 20250513 | 190400 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 4 | 20250513 | 190300 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 5 | 20250513 | 190200 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 6 | 20250513 | 190100 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 7 | 20250513 | 190000 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 8 | 20250513 | 185900 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 9 | 20250513 | 185800 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 10 | 20250513 | 185700 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 11 | 20250513 | 185600 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 12 | 20250513 | 185500 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 13 | 20250513 | 185400 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 14 | 20250513 | 185300 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 15 | 20250513 | 185200 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 16 | 20250513 | 185100 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 17 | 20250513 | 185000 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 18 | 20250513 | 184900 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 19 | 20250513 | 184800 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 20 | 20250513 | 184700 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 21 | 20250513 | 184600 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 22 | 20250513 | 184500 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 23 | 20250513 | 184400 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 24 | 20250513 | 184300 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 25 | 20250513 | 184200 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 26 | 20250513 | 184100 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 27 | 20250513 | 184000 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 28 | 20250513 | 183900 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 29 | 20250513 | 183800 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 30 | 20250513 | 183700 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 31 | 20250513 | 183600 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 32 | 20250513 | 183500 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 1033 |
| 33 | 20250513 | 183400 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 34 | 20250513 | 183300 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 35 | 20250513 | 183200 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 36 | 20250513 | 183100 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 37 | 20250513 | 183000 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 38 | 20250513 | 182900 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 39 | 20250513 | 182800 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 40 | 20250513 | 182700 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 41 | 20250513 | 182600 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 42 | 20250513 | 182500 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 43 | 20250513 | 182400 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 44 | 20250513 | 182300 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 45 | 20250513 | 182200 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 46 | 20250513 | 182100 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 47 | 20250513 | 182000 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 48 | 20250513 | 181900 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 49 | 20250513 | 181800 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 50 | 20250513 | 181700 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 51 | 20250513 | 181600 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 52 | 20250513 | 181500 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 53 | 20250513 | 181400 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 54 | 20250513 | 181300 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 55 | 20250513 | 181200 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 56 | 20250513 | 181100 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 57 | 20250513 | 181000 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 58 | 20250513 | 180900 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 59 | 20250513 | 180800 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 60 | 20250513 | 180700 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 61 | 20250513 | 180600 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 62 | 20250513 | 180500 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 1033 |
| 63 | 20250513 | 180400 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 64 | 20250513 | 180300 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 65 | 20250513 | 180200 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 66 | 20250513 | 180100 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 67 | 20250513 | 180000 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 68 | 20250513 | 175900 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 69 | 20250513 | 175800 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 70 | 20250513 | 175700 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 71 | 20250513 | 175600 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 72 | 20250513 | 175500 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 73 | 20250513 | 175400 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 74 | 20250513 | 175300 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 75 | 20250513 | 175200 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 76 | 20250513 | 175100 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 77 | 20250513 | 175000 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 78 | 20250513 | 174900 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 79 | 20250513 | 174800 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 80 | 20250513 | 174700 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 81 | 20250513 | 174600 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 82 | 20250513 | 174500 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 83 | 20250513 | 174400 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 84 | 20250513 | 174300 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 85 | 20250513 | 174200 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 86 | 20250513 | 174100 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 87 | 20250513 | 174000 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 88 | 20250513 | 173900 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 89 | 20250513 | 173800 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 90 | 20250513 | 173700 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 91 | 20250513 | 173600 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 92 | 20250513 | 173500 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 1033 |
| 93 | 20250513 | 173400 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 94 | 20250513 | 173300 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 95 | 20250513 | 173200 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 96 | 20250513 | 173100 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 97 | 20250513 | 173000 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 98 | 20250513 | 172900 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 99 | 20250513 | 172800 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 100 | 20250513 | 172700 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 101 | 20250513 | 172600 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 102 | 20250513 | 172500 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 103 | 20250513 | 172400 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 104 | 20250513 | 172300 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 105 | 20250513 | 172200 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 106 | 20250513 | 172100 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 107 | 20250513 | 172000 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 108 | 20250513 | 171900 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 109 | 20250513 | 171800 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 110 | 20250513 | 171700 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 111 | 20250513 | 171600 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 112 | 20250513 | 171500 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 113 | 20250513 | 171400 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 114 | 20250513 | 171300 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 115 | 20250513 | 171200 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 116 | 20250513 | 171100 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 117 | 20250513 | 171000 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 118 | 20250513 | 170900 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 119 | 20250513 | 170800 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 120 | 20250513 | 170700 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 121 | 20250513 | 170600 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 122 | 20250513 | 170500 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 1033 |
| 123 | 20250513 | 170400 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 124 | 20250513 | 170300 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 125 | 20250513 | 170200 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 126 | 20250513 | 170100 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 127 | 20250513 | 170000 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 128 | 20250513 | 165900 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 129 | 20250513 | 165800 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 130 | 20250513 | 165700 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 131 | 20250513 | 165600 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 132 | 20250513 | 165500 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 133 | 20250513 | 165400 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 134 | 20250513 | 165300 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 135 | 20250513 | 165200 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 136 | 20250513 | 165100 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 137 | 20250513 | 165000 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 138 | 20250513 | 164900 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 139 | 20250513 | 164800 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 140 | 20250513 | 164700 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 141 | 20250513 | 164600 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 142 | 20250513 | 164500 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 143 | 20250513 | 164400 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 144 | 20250513 | 164300 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 145 | 20250513 | 164200 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 146 | 20250513 | 164100 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 147 | 20250513 | 164000 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 148 | 20250513 | 163900 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 149 | 20250513 | 163800 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 150 | 20250513 | 163700 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 151 | 20250513 | 163600 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 152 | 20250513 | 163500 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 1033 |
| 153 | 20250513 | 163400 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 154 | 20250513 | 163300 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 155 | 20250513 | 163200 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 156 | 20250513 | 163100 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 157 | 20250513 | 163000 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 158 | 20250513 | 162900 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 159 | 20250513 | 162800 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 160 | 20250513 | 162700 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 161 | 20250513 | 162600 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 162 | 20250513 | 162500 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 163 | 20250513 | 162400 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 164 | 20250513 | 162300 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 165 | 20250513 | 162200 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 166 | 20250513 | 162100 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 167 | 20250513 | 162000 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 168 | 20250513 | 161900 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 169 | 20250513 | 161800 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 170 | 20250513 | 161700 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 171 | 20250513 | 161600 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 172 | 20250513 | 161500 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 173 | 20250513 | 161400 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 174 | 20250513 | 161300 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 175 | 20250513 | 161200 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 176 | 20250513 | 161100 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 177 | 20250513 | 161000 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 178 | 20250513 | 160900 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 179 | 20250513 | 160800 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 180 | 20250513 | 160700 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 181 | 20250513 | 160600 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 182 | 20250513 | 160500 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 1033 |
| 183 | 20250513 | 160400 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 184 | 20250513 | 160300 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 185 | 20250513 | 160200 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 186 | 20250513 | 160100 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 187 | 20250513 | 160000 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 188 | 20250513 | 155900 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 189 | 20250513 | 155800 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 190 | 20250513 | 155700 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 191 | 20250513 | 155600 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 192 | 20250513 | 155500 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 193 | 20250513 | 155400 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 194 | 20250513 | 155300 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 195 | 20250513 | 155200 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 196 | 20250513 | 155100 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 197 | 20250513 | 155000 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 198 | 20250513 | 154900 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 199 | 20250513 | 154800 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 200 | 20250513 | 154700 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 201 | 20250513 | 154600 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 202 | 20250513 | 154500 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 203 | 20250513 | 154400 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 204 | 20250513 | 154300 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 205 | 20250513 | 154200 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 206 | 20250513 | 154100 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 207 | 20250513 | 154000 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 208 | 20250513 | 153900 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 209 | 20250513 | 153800 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 210 | 20250513 | 153700 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 211 | 20250513 | 153600 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 212 | 20250513 | 153500 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 1033 |
| 213 | 20250513 | 153400 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 214 | 20250513 | 153300 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 215 | 20250513 | 153200 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 216 | 20250513 | 153100 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 0 |
| 217 | 20250513 | 153000 | 1498212830 | 7010 | 7010 | 7010 | 7010 | 1033 |
| 218 | 20250513 | 152900 | 1490971500 | 7010 | 7010 | 7010 | 7010 | 0 |
| 219 | 20250513 | 152800 | 1490971500 | 7010 | 7010 | 7010 | 7010 | 0 |
| 220 | 20250513 | 152700 | 1490971500 | 7010 | 7010 | 7010 | 7010 | 0 |
| 221 | 20250513 | 152600 | 1490971500 | 7010 | 7010 | 7010 | 7010 | 0 |
| 222 | 20250513 | 152500 | 1490971500 | 7010 | 7010 | 7010 | 7010 | 0 |
| 223 | 20250513 | 152400 | 1490971500 | 7010 | 7010 | 7010 | 7010 | 0 |
| 224 | 20250513 | 152300 | 1490971500 | 7010 | 7010 | 7010 | 7010 | 0 |
| 225 | 20250513 | 152200 | 1490971500 | 7010 | 7010 | 7010 | 7010 | 0 |
| 226 | 20250513 | 152100 | 1490971500 | 7010 | 7010 | 7010 | 7010 | 0 |
| 227 | 20250513 | 152000 | 1490971500 | 7010 | 7010 | 7010 | 7010 | 0 |
| 228 | 20250513 | 151900 | 1490971500 | 7010 | 7010 | 7010 | 6970 | 108 |
| 229 | 20250513 | 151800 | 1490217630 | 7010 | 7010 | 7010 | 7010 | 100 |
| 230 | 20250513 | 151700 | 1489516630 | 7010 | 7010 | 7010 | 7010 | 48 |
| 231 | 20250513 | 151600 | 1489180150 | 7010 | 7010 | 7010 | 7010 | 80 |
| 232 | 20250513 | 151500 | 1488619350 | 7020 | 7000 | 7020 | 7000 | 4581 |
| 233 | 20250513 | 151400 | 1456512330 | 6980 | 6980 | 6980 | 6980 | 203 |
| 234 | 20250513 | 151300 | 1455095390 | 7010 | 6980 | 7010 | 6980 | 2907 |
| 235 | 20250513 | 151200 | 1434763960 | 6980 | 6960 | 6980 | 6960 | 1859 |
| 236 | 20250513 | 151100 | 1421814540 | 6960 | 6960 | 6960 | 6960 | 159 |
| 237 | 20250513 | 151000 | 1420707900 | 6950 | 6940 | 6970 | 6940 | 41 |
| 238 | 20250513 | 150900 | 1420423030 | 6950 | 6970 | 6970 | 6950 | 31 |
| 239 | 20250513 | 150800 | 1420207560 | 6960 | 6970 | 6970 | 6960 | 133 |
| 240 | 20250513 | 150700 | 1419281870 | 6940 | 6950 | 6980 | 6940 | 4169 |
| 241 | 20250513 | 150600 | 1390326680 | 6950 | 6960 | 6980 | 6950 | 5904 |
| 242 | 20250513 | 150500 | 1349262650 | 6980 | 6980 | 6980 | 6960 | 38 |
| 243 | 20250513 | 150400 | 1348997610 | 6960 | 6990 | 6990 | 6950 | 253 |
| 244 | 20250513 | 150300 | 1347237660 | 6990 | 6960 | 6990 | 6950 | 421 |
| 245 | 20250513 | 150200 | 1344311560 | 6990 | 6960 | 6990 | 6960 | 8 |
| 246 | 20250513 | 150100 | 1344255820 | 6990 | 6960 | 6990 | 6950 | 54 |
| 247 | 20250513 | 150000 | 1343879930 | 6990 | 7000 | 7000 | 6950 | 1931 |
| 248 | 20250513 | 145900 | 1330444670 | 7000 | 6990 | 7000 | 6980 | 154 |
| 249 | 20250513 | 145800 | 1329369580 | 6990 | 6990 | 6990 | 6990 | 43 |
| 250 | 20250513 | 145700 | 1329069010 | 6990 | 6990 | 6990 | 6990 | 361 |
| 251 | 20250513 | 145600 | 1326545620 | 6990 | 6990 | 6990 | 6990 | 0 |
| 252 | 20250513 | 145500 | 1326545620 | 6990 | 6990 | 6990 | 6990 | 202 |
| 253 | 20250513 | 145400 | 1325133640 | 6990 | 6990 | 6990 | 6990 | 2 |
| 254 | 20250513 | 145300 | 1325119660 | 6990 | 6980 | 6990 | 6970 | 63 |
| 255 | 20250513 | 145200 | 1324680420 | 6990 | 6990 | 6990 | 6990 | 3 |
| 256 | 20250513 | 145100 | 1324659450 | 6980 | 6990 | 6990 | 6980 | 541 |
| 257 | 20250513 | 145000 | 1320882960 | 6980 | 6980 | 6980 | 6980 | 1 |
| 258 | 20250513 | 144900 | 1320875980 | 6990 | 6980 | 6990 | 6970 | 578 |
| 259 | 20250513 | 144800 | 1316847200 | 6990 | 6980 | 6990 | 6980 | 7 |
| 260 | 20250513 | 144700 | 1316798330 | 6990 | 6990 | 6990 | 6980 | 61 |
| 261 | 20250513 | 144600 | 1316372340 | 6990 | 6990 | 6990 | 6990 | 12 |
| 262 | 20250513 | 144500 | 1316288460 | 6990 | 6990 | 6990 | 6990 | 183 |
| 263 | 20250513 | 144400 | 1315009290 | 6960 | 6970 | 6990 | 6960 | 1231 |
| 264 | 20250513 | 144300 | 1306426400 | 6980 | 6980 | 6980 | 6980 | 1 |
| 265 | 20250513 | 144200 | 1306419420 | 6980 | 6980 | 6980 | 6960 | 930 |
| 266 | 20250513 | 144100 | 1299946230 | 6980 | 6980 | 6980 | 6980 | 2 |
| 267 | 20250513 | 144000 | 1299932270 | 6980 | 6980 | 6980 | 6960 | 263 |
| 268 | 20250513 | 143900 | 1298098580 | 7000 | 7000 | 7000 | 7000 | 10 |
| 269 | 20250513 | 143800 | 1298028580 | 7000 | 7000 | 7000 | 6990 | 3 |
| 270 | 20250513 | 143700 | 1298007590 | 6990 | 6980 | 7000 | 6970 | 1871 |
| 271 | 20250513 | 143600 | 1284962620 | 7000 | 6990 | 7000 | 6990 | 303 |
| 272 | 20250513 | 143500 | 1282844640 | 7000 | 7000 | 7000 | 7000 | 0 |
| 273 | 20250513 | 143400 | 1282844640 | 7000 | 7000 | 7000 | 7000 | 7 |
| 274 | 20250513 | 143300 | 1282795640 | 7000 | 7000 | 7000 | 7000 | 4 |
| 275 | 20250513 | 143200 | 1282767640 | 7010 | 6990 | 7010 | 6990 | 17 |
| 276 | 20250513 | 143100 | 1282648770 | 6990 | 6990 | 7010 | 6990 | 156 |
| 277 | 20250513 | 143000 | 1281557310 | 7010 | 7000 | 7010 | 7000 | 3 |
| 278 | 20250513 | 142900 | 1281536290 | 7010 | 7010 | 7010 | 7000 | 136 |
| 279 | 20250513 | 142800 | 1280582940 | 7010 | 7010 | 7010 | 7010 | 2 |
| 280 | 20250513 | 142700 | 1280568920 | 7010 | 7010 | 7010 | 7010 | 1 |
| 281 | 20250513 | 142600 | 1280561910 | 6980 | 6980 | 6980 | 6980 | 1 |
| 282 | 20250513 | 142500 | 1280554930 | 7010 | 6990 | 7010 | 6980 | 1706 |
| 283 | 20250513 | 142400 | 1268642140 | 7000 | 7000 | 7000 | 7000 | 42 |
| 284 | 20250513 | 142300 | 1268348140 | 7000 | 7000 | 7000 | 6990 | 13 |
| 285 | 20250513 | 142200 | 1268257190 | 6990 | 7010 | 7010 | 6990 | 11 |
| 286 | 20250513 | 142100 | 1268180260 | 7010 | 7010 | 7010 | 7010 | 2 |
| 287 | 20250513 | 142000 | 1268166240 | 7010 | 7000 | 7010 | 7000 | 194 |
| 288 | 20250513 | 141900 | 1266806800 | 7000 | 7000 | 7000 | 7000 | 1 |
| 289 | 20250513 | 141800 | 1266799800 | 7010 | 6990 | 7010 | 6980 | 272 |
| 290 | 20250513 | 141700 | 1264900010 | 7000 | 7000 | 7010 | 7000 | 12 |
| 291 | 20250513 | 141600 | 1264816000 | 7000 | 7000 | 7000 | 6980 | 238 |
| 292 | 20250513 | 141500 | 1263153740 | 7010 | 6990 | 7010 | 6990 | 3 |
| 293 | 20250513 | 141400 | 1263132750 | 7010 | 7000 | 7010 | 7000 | 101 |
| 294 | 20250513 | 141300 | 1262425740 | 7000 | 7000 | 7000 | 7000 | 193 |
| 295 | 20250513 | 141200 | 1261074740 | 6980 | 7010 | 7010 | 6980 | 3 |
| 296 | 20250513 | 141100 | 1261053770 | 6980 | 7000 | 7000 | 6980 | 454 |
| 297 | 20250513 | 141000 | 1257882420 | 7000 | 7020 | 7040 | 7000 | 1989 |
| 298 | 20250513 | 140900 | 1243923550 | 7040 | 7040 | 7040 | 7040 | 1 |
| 299 | 20250513 | 140800 | 1243916510 | 7040 | 7050 | 7050 | 7030 | 24 |
| 300 | 20250513 | 140700 | 1243747560 | 7050 | 7040 | 7050 | 7040 | 477 |
| 301 | 20250513 | 140600 | 1240389460 | 7040 | 7030 | 7040 | 7030 | 28 |
| 302 | 20250513 | 140500 | 1240192350 | 7040 | 7040 | 7040 | 7030 | 11 |
| 303 | 20250513 | 140400 | 1240114990 | 7040 | 7040 | 7040 | 7040 | 1 |
| 304 | 20250513 | 140300 | 1240107950 | 7030 | 7020 | 7030 | 7020 | 1563 |
| 305 | 20250513 | 140200 | 1229124460 | 7010 | 7010 | 7010 | 7010 | 329 |
| 306 | 20250513 | 140100 | 1226818170 | 7010 | 7000 | 7010 | 7000 | 164 |
| 307 | 20250513 | 140000 | 1225670150 | 7000 | 7000 | 7000 | 7000 | 289 |
| 308 | 20250513 | 135900 | 1223647150 | 7000 | 6990 | 7000 | 6990 | 569 |
| 309 | 20250513 | 135800 | 1219669830 | 6990 | 6980 | 6990 | 6980 | 106 |
| 310 | 20250513 | 135700 | 1218929930 | 6980 | 6980 | 6980 | 6980 | 56 |
| 311 | 20250513 | 135600 | 1218539050 | 6980 | 6970 | 6980 | 6970 | 13 |
| 312 | 20250513 | 135500 | 1218448430 | 6970 | 6980 | 6980 | 6970 | 39 |
| 313 | 20250513 | 135400 | 1218176590 | 6980 | 6980 | 6980 | 6980 | 55 |
| 314 | 20250513 | 135300 | 1217792690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 315 | 20250513 | 135200 | 1217792690 | 6980 | 6980 | 6980 | 6980 | 3 |
| 316 | 20250513 | 135100 | 1217771750 | 6980 | 6980 | 6980 | 6980 | 321 |
| 317 | 20250513 | 135000 | 1215531170 | 6980 | 6970 | 6980 | 6960 | 111 |
| 318 | 20250513 | 134900 | 1214757430 | 6970 | 6980 | 6980 | 6970 | 406 |
| 319 | 20250513 | 134800 | 1211927550 | 6980 | 6980 | 6980 | 6970 | 531 |
| 320 | 20250513 | 134700 | 1208226440 | 6980 | 6980 | 6980 | 6980 | 22 |
| 321 | 20250513 | 134600 | 1208072880 | 6980 | 6980 | 6980 | 6980 | 61 |
| 322 | 20250513 | 134500 | 1207647100 | 6980 | 6970 | 6980 | 6970 | 201 |
| 323 | 20250513 | 134400 | 1206246120 | 6980 | 6970 | 6980 | 6970 | 212 |
| 324 | 20250513 | 134300 | 1204766510 | 6980 | 6980 | 6980 | 6980 | 3 |
| 325 | 20250513 | 134200 | 1204745570 | 6970 | 6970 | 6970 | 6970 | 354 |
| 326 | 20250513 | 134100 | 1202278190 | 6970 | 6970 | 6970 | 6970 | 151 |
| 327 | 20250513 | 134000 | 1201225720 | 6980 | 6980 | 6980 | 6980 | 5 |
| 328 | 20250513 | 133900 | 1201190820 | 6980 | 6980 | 6980 | 6980 | 50 |
| 329 | 20250513 | 133800 | 1200841820 | 6970 | 6970 | 6970 | 6970 | 1122 |
| 330 | 20250513 | 133700 | 1193021480 | 6970 | 6970 | 6970 | 6970 | 3 |
| 331 | 20250513 | 133600 | 1193000570 | 6970 | 6970 | 6970 | 6970 | 91 |
| 332 | 20250513 | 133500 | 1192366300 | 6970 | 6970 | 6970 | 6970 | 2 |
| 333 | 20250513 | 133400 | 1192352360 | 6960 | 6960 | 6960 | 6960 | 440 |
| 334 | 20250513 | 133300 | 1189289960 | 6970 | 6980 | 6980 | 6970 | 107 |
| 335 | 20250513 | 133200 | 1188544160 | 6980 | 6970 | 6980 | 6970 | 42 |
| 336 | 20250513 | 133100 | 1188251400 | 6980 | 6970 | 6980 | 6970 | 1661 |
| 337 | 20250513 | 133000 | 1176674220 | 6970 | 6970 | 6970 | 6970 | 30 |
| 338 | 20250513 | 132900 | 1176465120 | 6970 | 6990 | 6990 | 6970 | 890 |
| 339 | 20250513 | 132800 | 1170252900 | 7000 | 7000 | 7000 | 7000 | 0 |
| 340 | 20250513 | 132700 | 1170252900 | 7000 | 6990 | 7000 | 6980 | 203 |
| 341 | 20250513 | 132600 | 1168835910 | 7000 | 6980 | 7000 | 6980 | 569 |
| 342 | 20250513 | 132500 | 1164864270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 343 | 20250513 | 132400 | 1164864270 | 7000 | 7000 | 7000 | 7000 | 1 |
| 344 | 20250513 | 132300 | 1164857270 | 7000 | 6980 | 7000 | 6980 | 135 |
| 345 | 20250513 | 132200 | 1163914870 | 6980 | 6990 | 6990 | 6980 | 223 |
| 346 | 20250513 | 132100 | 1162356600 | 6980 | 6990 | 6990 | 6980 | 305 |
| 347 | 20250513 | 132000 | 1160224700 | 6980 | 6980 | 6980 | 6980 | 266 |
| 348 | 20250513 | 131900 | 1158368020 | 6990 | 6980 | 6990 | 6980 | 1016 |
| 349 | 20250513 | 131800 | 1151276240 | 6990 | 6990 | 6990 | 6990 | 1470 |
| 350 | 20250513 | 131700 | 1141000940 | 6990 | 6990 | 6990 | 6990 | 27 |
| 351 | 20250513 | 131600 | 1140812210 | 6990 | 6990 | 6990 | 6980 | 118 |
| 352 | 20250513 | 131500 | 1139987440 | 6990 | 6990 | 6990 | 6990 | 0 |
| 353 | 20250513 | 131400 | 1139987440 | 6990 | 6980 | 6990 | 6980 | 226 |
| 354 | 20250513 | 131300 | 1138409940 | 6990 | 6980 | 6990 | 6980 | 65 |
| 355 | 20250513 | 131200 | 1137956230 | 6990 | 6990 | 6990 | 6990 | 4 |
| 356 | 20250513 | 131100 | 1137928270 | 6990 | 6990 | 6990 | 6990 | 0 |
| 357 | 20250513 | 131000 | 1137928270 | 6990 | 6980 | 6990 | 6980 | 2 |
| 358 | 20250513 | 130900 | 1137914300 | 6990 | 6990 | 6990 | 6990 | 15 |
| 359 | 20250513 | 130800 | 1137809450 | 6990 | 6990 | 6990 | 6990 | 150 |
| 360 | 20250513 | 130700 | 1136760950 | 6990 | 6980 | 6990 | 6980 | 205 |
| 361 | 20250513 | 130600 | 1135330000 | 6990 | 6990 | 6990 | 6990 | 1 |
| 362 | 20250513 | 130500 | 1135323010 | 6980 | 6980 | 6980 | 6980 | 800 |
| 363 | 20250513 | 130400 | 1129739010 | 6980 | 6990 | 6990 | 6980 | 80 |
| 364 | 20250513 | 130300 | 1129180600 | 6990 | 7000 | 7000 | 6990 | 26 |
| 365 | 20250513 | 130200 | 1128998660 | 7000 | 7000 | 7000 | 7000 | 1002 |
| 366 | 20250513 | 130100 | 1121984660 | 6980 | 6980 | 6990 | 6980 | 608 |
| 367 | 20250513 | 130000 | 1117738100 | 6990 | 6990 | 6990 | 6990 | 195 |
| 368 | 20250513 | 125900 | 1116375050 | 6990 | 7010 | 7010 | 6990 | 8441 |
| 369 | 20250513 | 125800 | 1057271940 | 7010 | 7020 | 7020 | 7010 | 170 |
| 370 | 20250513 | 125700 | 1056078740 | 7020 | 7020 | 7020 | 7020 | 100 |
| 371 | 20250513 | 125600 | 1055376740 | 7020 | 7020 | 7030 | 7020 | 80 |
| 372 | 20250513 | 125500 | 1054815120 | 7010 | 7010 | 7010 | 7010 | 0 |
| 373 | 20250513 | 125400 | 1054815120 | 7010 | 7010 | 7010 | 7010 | 216 |
| 374 | 20250513 | 125300 | 1053300960 | 7020 | 7020 | 7020 | 7020 | 1168 |
| 375 | 20250513 | 125200 | 1045101600 | 7020 | 7020 | 7020 | 7020 | 57 |
| 376 | 20250513 | 125100 | 1044701460 | 7020 | 7020 | 7020 | 7020 | 0 |
| 377 | 20250513 | 125000 | 1044701460 | 7020 | 7030 | 7030 | 7020 | 814 |
| 378 | 20250513 | 124900 | 1038980730 | 7030 | 7030 | 7030 | 7030 | 25 |
| 379 | 20250513 | 124800 | 1038804980 | 7020 | 7020 | 7020 | 7020 | 1 |
| 380 | 20250513 | 124700 | 1038797960 | 7020 | 7020 | 7020 | 7020 | 0 |
| 381 | 20250513 | 124600 | 1038797960 | 7020 | 7030 | 7030 | 7020 | 381 |
| 382 | 20250513 | 124500 | 1036120310 | 7030 | 7030 | 7030 | 7030 | 3 |
| 383 | 20250513 | 124400 | 1036099220 | 7030 | 7030 | 7030 | 7030 | 1 |
| 384 | 20250513 | 124300 | 1036092190 | 7030 | 7030 | 7030 | 7030 | 2 |
| 385 | 20250513 | 124200 | 1036078130 | 7030 | 7030 | 7030 | 7030 | 0 |
| 386 | 20250513 | 124100 | 1036078130 | 7030 | 7030 | 7030 | 7030 | 0 |
| 387 | 20250513 | 124000 | 1036078130 | 7030 | 7030 | 7030 | 7030 | 2 |
| 388 | 20250513 | 123900 | 1036064070 | 7020 | 7030 | 7030 | 7020 | 235 |
| 389 | 20250513 | 123800 | 1034414020 | 7030 | 7030 | 7030 | 7030 | 192 |
| 390 | 20250513 | 123700 | 1033064260 | 7030 | 7030 | 7030 | 7030 | 185 |
| 391 | 20250513 | 123600 | 1031763710 | 7030 | 7030 | 7030 | 7030 | 0 |
| 392 | 20250513 | 123500 | 1031763710 | 7030 | 7030 | 7030 | 7030 | 0 |
| 393 | 20250513 | 123400 | 1031763710 | 7030 | 7030 | 7030 | 7030 | 363 |
| 394 | 20250513 | 123300 | 1029211820 | 7030 | 7030 | 7040 | 7030 | 34 |
| 395 | 20250513 | 123200 | 1028972760 | 7040 | 7040 | 7040 | 7040 | 0 |
| 396 | 20250513 | 123100 | 1028972760 | 7040 | 7040 | 7040 | 7040 | 70 |
| 397 | 20250513 | 123000 | 1028479960 | 7030 | 7040 | 7040 | 7030 | 413 |
| 398 | 20250513 | 122900 | 1025574540 | 7030 | 7040 | 7040 | 7030 | 1212 |
| 399 | 20250513 | 122800 | 1017053960 | 7040 | 7040 | 7040 | 7040 | 970 |
| 400 | 20250513 | 122700 | 1010225160 | 7040 | 7040 | 7040 | 7040 | 183 |
| 401 | 20250513 | 122600 | 1008936840 | 7040 | 7040 | 7040 | 7040 | 78 |
| 402 | 20250513 | 122500 | 1008387720 | 7040 | 7030 | 7040 | 7030 | 13 |
| 403 | 20250513 | 122400 | 1008296300 | 7040 | 7040 | 7040 | 7040 | 204 |
| 404 | 20250513 | 122300 | 1006860140 | 7040 | 7040 | 7040 | 7040 | 0 |
| 405 | 20250513 | 122200 | 1006860140 | 7040 | 7040 | 7040 | 7040 | 100 |
| 406 | 20250513 | 122100 | 1006156140 | 7030 | 7030 | 7030 | 7030 | 118 |
| 407 | 20250513 | 122000 | 1005326600 | 7040 | 7040 | 7040 | 7040 | 131 |
| 408 | 20250513 | 121900 | 1004404360 | 7050 | 7050 | 7050 | 7050 | 10 |
| 409 | 20250513 | 121800 | 1004333860 | 7050 | 7050 | 7050 | 7050 | 0 |
| 410 | 20250513 | 121700 | 1004333860 | 7050 | 7050 | 7050 | 7050 | 0 |
| 411 | 20250513 | 121600 | 1004333860 | 7050 | 7050 | 7050 | 7050 | 5 |
| 412 | 20250513 | 121500 | 1004298610 | 7050 | 7030 | 7050 | 7020 | 19 |
| 413 | 20250513 | 121400 | 1004165180 | 7050 | 7050 | 7050 | 7050 | 0 |
| 414 | 20250513 | 121300 | 1004165180 | 7050 | 7040 | 7050 | 7040 | 406 |
| 415 | 20250513 | 121200 | 1001303560 | 7030 | 7050 | 7050 | 7030 | 101 |
| 416 | 20250513 | 121100 | 1000591530 | 7050 | 7050 | 7050 | 7050 | 1 |
| 417 | 20250513 | 121000 | 1000584480 | 7040 | 7040 | 7050 | 7040 | 287 |
| 418 | 20250513 | 120900 | 998562090 | 7040 | 7040 | 7040 | 7040 | 40 |
| 419 | 20250513 | 120800 | 998280490 | 7040 | 7040 | 7040 | 7030 | 157 |
| 420 | 20250513 | 120700 | 997176060 | 7030 | 7030 | 7030 | 7030 | 17 |
| 421 | 20250513 | 120600 | 997056550 | 7020 | 7020 | 7020 | 7020 | 63 |
| 422 | 20250513 | 120500 | 996614290 | 7020 | 7020 | 7020 | 7020 | 1 |
| 423 | 20250513 | 120400 | 996607270 | 7030 | 7030 | 7030 | 7030 | 1 |
| 424 | 20250513 | 120300 | 996600240 | 7000 | 7030 | 7030 | 7000 | 901 |
| 425 | 20250513 | 120200 | 990289240 | 7030 | 7030 | 7030 | 7010 | 127 |
| 426 | 20250513 | 120100 | 989398450 | 7030 | 7020 | 7030 | 7020 | 528 |
| 427 | 20250513 | 120000 | 985687380 | 7020 | 7010 | 7020 | 7000 | 52 |
| 428 | 20250513 | 115900 | 985322860 | 7020 | 7020 | 7020 | 7020 | 99 |
| 429 | 20250513 | 115800 | 984627880 | 7030 | 7020 | 7030 | 7010 | 969 |
| 430 | 20250513 | 115700 | 977834440 | 7020 | 7020 | 7020 | 7020 | 0 |
| 431 | 20250513 | 115600 | 977834440 | 7020 | 7025 | 7025 | 7020 | 516 |
| 432 | 20250513 | 115500 | 974212105 | 7020 | 7020 | 7025 | 7020 | 96 |
| 433 | 20250513 | 115400 | 973538175 | 7025 | 7025 | 7025 | 7025 | 0 |
| 434 | 20250513 | 115300 | 973538175 | 7025 | 7025 | 7025 | 7025 | 51 |
| 435 | 20250513 | 115200 | 973179900 | 7025 | 7025 | 7025 | 7025 | 0 |
| 436 | 20250513 | 115100 | 973179900 | 7025 | 7025 | 7030 | 7025 | 114 |
| 437 | 20250513 | 115000 | 972379045 | 7025 | 7025 | 7025 | 7025 | 2 |
| 438 | 20250513 | 114900 | 972364995 | 7010 | 7025 | 7025 | 7010 | 9 |
| 439 | 20250513 | 114800 | 972301860 | 7020 | 7040 | 7040 | 7020 | 986 |
| 440 | 20250513 | 114700 | 965376770 | 7040 | 7040 | 7040 | 7030 | 345 |
| 441 | 20250513 | 114600 | 962951400 | 7030 | 7030 | 7030 | 7030 | 0 |
| 442 | 20250513 | 114500 | 962951400 | 7030 | 7030 | 7030 | 7030 | 263 |
| 443 | 20250513 | 114400 | 961102510 | 7030 | 7030 | 7030 | 7030 | 0 |
| 444 | 20250513 | 114300 | 961102510 | 7030 | 7030 | 7030 | 7030 | 5 |
| 445 | 20250513 | 114200 | 961067360 | 7030 | 7030 | 7030 | 7020 | 216 |
| 446 | 20250513 | 114100 | 959550890 | 7030 | 7030 | 7030 | 7030 | 84 |
| 447 | 20250513 | 114000 | 958960370 | 7030 | 7030 | 7030 | 7030 | 96 |
| 448 | 20250513 | 113900 | 958285490 | 7030 | 7050 | 7050 | 7030 | 14 |
| 449 | 20250513 | 113800 | 958186870 | 7050 | 7050 | 7050 | 7050 | 30 |
| 450 | 20250513 | 113700 | 957975370 | 7050 | 7050 | 7050 | 7050 | 2 |
| 451 | 20250513 | 113600 | 957961270 | 7020 | 7020 | 7020 | 7020 | 100 |
| 452 | 20250513 | 113500 | 957259270 | 7050 | 7050 | 7050 | 7020 | 221 |
| 453 | 20250513 | 113400 | 955704520 | 7050 | 7040 | 7050 | 7040 | 102 |
| 454 | 20250513 | 113300 | 954986430 | 7030 | 7040 | 7040 | 7030 | 529 |
| 455 | 20250513 | 113200 | 951266870 | 7050 | 7030 | 7050 | 7030 | 591 |
| 456 | 20250513 | 113100 | 947112120 | 7040 | 7050 | 7050 | 7030 | 247 |
| 457 | 20250513 | 113000 | 945370880 | 7050 | 7030 | 7050 | 7030 | 135 |
| 458 | 20250513 | 112900 | 944421730 | 7030 | 7030 | 7030 | 7030 | 0 |
| 459 | 20250513 | 112800 | 944421730 | 7030 | 7030 | 7030 | 7030 | 0 |
| 460 | 20250513 | 112700 | 944421730 | 7030 | 7030 | 7050 | 7030 | 1013 |
| 461 | 20250513 | 112600 | 937294740 | 7040 | 7040 | 7040 | 7040 | 22 |
| 462 | 20250513 | 112500 | 937139860 | 7030 | 7030 | 7030 | 7030 | 110 |
| 463 | 20250513 | 112400 | 936366560 | 7030 | 7040 | 7050 | 7030 | 1095 |
| 464 | 20250513 | 112300 | 928652490 | 7050 | 7020 | 7050 | 7020 | 1130 |
| 465 | 20250513 | 112200 | 920694280 | 7020 | 7040 | 7040 | 7020 | 14 |
| 466 | 20250513 | 112100 | 920595830 | 7040 | 7040 | 7040 | 7040 | 150 |
| 467 | 20250513 | 112000 | 919539830 | 7040 | 7020 | 7050 | 7020 | 16 |
| 468 | 20250513 | 111900 | 919427150 | 7000 | 7000 | 7020 | 7000 | 1019 |
| 469 | 20250513 | 111800 | 912292590 | 7020 | 7060 | 7060 | 7000 | 2032 |
| 470 | 20250513 | 111700 | 898039210 | 7040 | 7060 | 7060 | 7040 | 149 |
| 471 | 20250513 | 111600 | 896990210 | 7060 | 7060 | 7060 | 7060 | 25 |
| 472 | 20250513 | 111500 | 896813710 | 7060 | 7020 | 7060 | 7020 | 1252 |
| 473 | 20250513 | 111400 | 888022980 | 7060 | 7060 | 7060 | 7060 | 0 |
| 474 | 20250513 | 111300 | 888022980 | 7060 | 7060 | 7060 | 7020 | 4 |
| 475 | 20250513 | 111200 | 887994790 | 7060 | 7000 | 7060 | 7000 | 567 |
| 476 | 20250513 | 111100 | 884011060 | 7020 | 7010 | 7020 | 7000 | 1968 |
| 477 | 20250513 | 111000 | 870215950 | 7020 | 7030 | 7030 | 7020 | 227 |
| 478 | 20250513 | 110900 | 868622000 | 7030 | 7030 | 7040 | 7030 | 197 |
| 479 | 20250513 | 110800 | 867235670 | 7040 | 7030 | 7040 | 7030 | 210 |
| 480 | 20250513 | 110700 | 865759280 | 7040 | 7040 | 7040 | 7040 | 39 |
| 481 | 20250513 | 110600 | 865484720 | 7040 | 7050 | 7050 | 7040 | 7 |
| 482 | 20250513 | 110500 | 865435380 | 7050 | 7050 | 7050 | 7050 | 1 |
| 483 | 20250513 | 110400 | 865428330 | 7050 | 7050 | 7050 | 7010 | 1541 |
| 484 | 20250513 | 110300 | 854603930 | 7050 | 7050 | 7050 | 7050 | 12 |
| 485 | 20250513 | 110200 | 854519330 | 7050 | 7050 | 7050 | 7050 | 76 |
| 486 | 20250513 | 110100 | 853983530 | 7050 | 7050 | 7060 | 7050 | 80 |
| 487 | 20250513 | 110000 | 853419030 | 7050 | 7080 | 7100 | 7050 | 1377 |
| 488 | 20250513 | 105900 | 843700270 | 7110 | 7100 | 7130 | 7100 | 136 |
| 489 | 20250513 | 105800 | 842733170 | 7120 | 7120 | 7120 | 7110 | 121 |
| 490 | 20250513 | 105700 | 841871750 | 7120 | 7130 | 7130 | 7110 | 32 |
| 491 | 20250513 | 105600 | 841643620 | 7130 | 7120 | 7130 | 7100 | 59 |
| 492 | 20250513 | 105500 | 841223480 | 7120 | 7120 | 7120 | 7080 | 116 |
| 493 | 20250513 | 105400 | 840398960 | 7120 | 7130 | 7130 | 7100 | 43 |
| 494 | 20250513 | 105300 | 840092440 | 7130 | 7130 | 7130 | 7130 | 6 |
| 495 | 20250513 | 105200 | 840049660 | 7130 | 7130 | 7140 | 7080 | 588 |
| 496 | 20250513 | 105100 | 835879980 | 7090 | 7090 | 7170 | 7080 | 532 |
| 497 | 20250513 | 105000 | 832101630 | 7090 | 7060 | 7090 | 7060 | 385 |
| 498 | 20250513 | 104900 | 829378370 | 7050 | 7040 | 7050 | 7040 | 576 |
| 499 | 20250513 | 104800 | 825319290 | 7040 | 7040 | 7040 | 7040 | 139 |
| 500 | 20250513 | 104700 | 824340730 | 7040 | 7040 | 7040 | 7030 | 350 |
| 501 | 20250513 | 104600 | 821877630 | 7040 | 7030 | 7050 | 7010 | 154 |
| 502 | 20250513 | 104500 | 820794020 | 7040 | 7050 | 7050 | 7040 | 170 |
| 503 | 20250513 | 104400 | 819595620 | 7050 | 7050 | 7050 | 7040 | 86 |
| 504 | 20250513 | 104300 | 818989430 | 7050 | 7025 | 7050 | 7025 | 1145 |
| 505 | 20250513 | 104200 | 810935560 | 7030 | 7020 | 7030 | 7020 | 336 |
| 506 | 20250513 | 104100 | 808576830 | 7020 | 7000 | 7020 | 7000 | 74 |
| 507 | 20250513 | 104000 | 808058030 | 6970 | 6990 | 7000 | 6970 | 1720 |
| 508 | 20250513 | 103900 | 796050130 | 6990 | 6990 | 7000 | 6990 | 4646 |
| 509 | 20250513 | 103800 | 763528430 | 6980 | 6960 | 6990 | 6960 | 700 |
| 510 | 20250513 | 103700 | 758637480 | 6980 | 6990 | 6990 | 6970 | 178 |
| 511 | 20250513 | 103600 | 757395780 | 6990 | 6970 | 6990 | 6970 | 384 |
| 512 | 20250513 | 103500 | 754717920 | 6970 | 6950 | 6970 | 6940 | 1161 |
| 513 | 20250513 | 103400 | 746639550 | 6960 | 6970 | 6970 | 6930 | 695 |
| 514 | 20250513 | 103300 | 741819050 | 6970 | 7030 | 7030 | 6930 | 4922 |
| 515 | 20250513 | 103200 | 707521180 | 7050 | 6970 | 7050 | 6970 | 2990 |
| 516 | 20250513 | 103100 | 686580770 | 6970 | 6970 | 6980 | 6950 | 1888 |
| 517 | 20250513 | 103000 | 673419100 | 6950 | 6980 | 6980 | 6950 | 1894 |
| 518 | 20250513 | 102900 | 660238760 | 6980 | 6990 | 7000 | 6950 | 714 |
| 519 | 20250513 | 102800 | 655249270 | 6960 | 7020 | 7020 | 6960 | 4072 |
| 520 | 20250513 | 102700 | 626774410 | 7020 | 7010 | 7030 | 7010 | 1203 |
| 521 | 20250513 | 102600 | 618328890 | 7030 | 7020 | 7030 | 7020 | 1136 |
| 522 | 20250513 | 102500 | 610353180 | 7010 | 7040 | 7050 | 7000 | 3091 |
| 523 | 20250513 | 102400 | 588664540 | 7030 | 7080 | 7080 | 7020 | 2305 |
| 524 | 20250513 | 102300 | 572413990 | 7080 | 7090 | 7090 | 7080 | 1340 |
| 525 | 20250513 | 102200 | 562925190 | 7080 | 7100 | 7130 | 7070 | 1988 |
| 526 | 20250513 | 102100 | 548820990 | 7100 | 7140 | 7140 | 7100 | 972 |
| 527 | 20250513 | 102000 | 541907970 | 7200 | 7190 | 7200 | 7140 | 557 |
| 528 | 20250513 | 101900 | 537906330 | 7190 | 7080 | 7190 | 7080 | 1962 |
| 529 | 20250513 | 101800 | 523920460 | 7080 | 7120 | 7120 | 7080 | 3519 |
| 530 | 20250513 | 101700 | 498907830 | 7120 | 7080 | 7150 | 7080 | 9013 |
| 531 | 20250513 | 101600 | 434978850 | 6800 | 6800 | 6800 | 6800 | 0 |
| 532 | 20250513 | 101500 | 434978850 | 6800 | 6800 | 6800 | 6800 | 0 |
| 533 | 20250513 | 101400 | 434978850 | 6800 | 7160 | 7190 | 6800 | 8439 |
| 534 | 20250513 | 101300 | 374969630 | 7160 | 7190 | 7190 | 7160 | 2594 |
| 535 | 20250513 | 101200 | 356377630 | 7200 | 7230 | 7230 | 7200 | 1739 |
| 536 | 20250513 | 101100 | 343856630 | 7200 | 7210 | 7210 | 7200 | 112 |
| 537 | 20250513 | 101000 | 343050210 | 7230 | 7240 | 7240 | 7200 | 3573 |
| 538 | 20250513 | 100900 | 317268050 | 7220 | 7240 | 7240 | 7220 | 1042 |
| 539 | 20250513 | 100800 | 309734860 | 7240 | 7240 | 7240 | 7230 | 5 |
| 540 | 20250513 | 100700 | 309698670 | 7240 | 7240 | 7240 | 7240 | 100 |
| 541 | 20250513 | 100600 | 308974670 | 7240 | 7240 | 7240 | 7240 | 3 |
| 542 | 20250513 | 100500 | 308952950 | 7240 | 7240 | 7240 | 7240 | 2 |
| 543 | 20250513 | 100400 | 308938470 | 7240 | 7230 | 7240 | 7230 | 195 |
| 544 | 20250513 | 100300 | 307528610 | 7230 | 7240 | 7240 | 7230 | 1112 |
| 545 | 20250513 | 100200 | 299485650 | 7250 | 7250 | 7250 | 7250 | 5 |
| 546 | 20250513 | 100100 | 299449400 | 7250 | 7250 | 7250 | 7250 | 11 |
| 547 | 20250513 | 100000 | 299369650 | 7250 | 7260 | 7260 | 7240 | 791 |
| 548 | 20250513 | 095900 | 293640110 | 7260 | 7260 | 7260 | 7260 | 54 |
| 549 | 20250513 | 095800 | 293248070 | 7260 | 7250 | 7260 | 7250 | 70 |
| 550 | 20250513 | 095700 | 292740550 | 7250 | 7250 | 7250 | 7250 | 3 |
| 551 | 20250513 | 095600 | 292718800 | 7250 | 7250 | 7250 | 7250 | 25 |
| 552 | 20250513 | 095500 | 292537550 | 7250 | 7250 | 7250 | 7240 | 1437 |
| 553 | 20250513 | 095400 | 282119550 | 7230 | 7250 | 7250 | 7220 | 993 |
| 554 | 20250513 | 095300 | 274935080 | 7250 | 7250 | 7250 | 7230 | 1610 |
| 555 | 20250513 | 095200 | 263264160 | 7250 | 7230 | 7250 | 7220 | 420 |
| 556 | 20250513 | 095100 | 260227620 | 7230 | 7230 | 7240 | 7220 | 1180 |
| 557 | 20250513 | 095000 | 251704850 | 7230 | 7250 | 7250 | 7230 | 3737 |
| 558 | 20250513 | 094900 | 224656060 | 7250 | 7300 | 7300 | 7250 | 7875 |
| 559 | 20250513 | 094800 | 167425770 | 7300 | 7300 | 7310 | 7300 | 1301 |
| 560 | 20250513 | 094700 | 157927430 | 7310 | 7310 | 7310 | 7310 | 46 |
| 561 | 20250513 | 094600 | 157591170 | 7310 | 7310 | 7310 | 7310 | 0 |
| 562 | 20250513 | 094500 | 157591170 | 7310 | 7310 | 7310 | 7310 | 7 |
| 563 | 20250513 | 094400 | 157540000 | 7310 | 7310 | 7310 | 7310 | 826 |
| 564 | 20250513 | 094300 | 151501940 | 7310 | 7310 | 7330 | 7310 | 234 |
| 565 | 20250513 | 094200 | 149791360 | 7310 | 7310 | 7340 | 7310 | 1396 |
| 566 | 20250513 | 094100 | 139585070 | 7310 | 7310 | 7310 | 7310 | 594 |
| 567 | 20250513 | 094000 | 135242930 | 7320 | 7320 | 7320 | 7320 | 66 |
| 568 | 20250513 | 093900 | 134759810 | 7330 | 7370 | 7370 | 7330 | 4 |
| 569 | 20250513 | 093800 | 134730440 | 7350 | 7370 | 7370 | 7350 | 32 |
| 570 | 20250513 | 093700 | 134494620 | 7360 | 7360 | 7360 | 7360 | 101 |
| 571 | 20250513 | 093600 | 133751260 | 7340 | 7340 | 7340 | 7340 | 50 |
| 572 | 20250513 | 093500 | 133384260 | 7360 | 7360 | 7360 | 7340 | 21 |
| 573 | 20250513 | 093400 | 133229880 | 7360 | 7350 | 7360 | 7340 | 118 |
| 574 | 20250513 | 093300 | 132362700 | 7340 | 7340 | 7350 | 7340 | 78 |
| 575 | 20250513 | 093200 | 131790170 | 7340 | 7340 | 7340 | 7340 | 1 |
| 576 | 20250513 | 093100 | 131782830 | 7310 | 7310 | 7320 | 7310 | 16 |
| 577 | 20250513 | 093000 | 131665800 | 7370 | 7350 | 7370 | 7350 | 102 |
| 578 | 20250513 | 092900 | 130915120 | 7310 | 7340 | 7360 | 7310 | 733 |
| 579 | 20250513 | 092800 | 125522350 | 7360 | 7360 | 7360 | 7360 | 1 |
| 580 | 20250513 | 092700 | 125514990 | 7360 | 7350 | 7360 | 7350 | 2 |
| 581 | 20250513 | 092600 | 125500280 | 7360 | 7360 | 7360 | 7340 | 19 |
| 582 | 20250513 | 092500 | 125360580 | 7340 | 7350 | 7350 | 7340 | 22 |
| 583 | 20250513 | 092400 | 125198900 | 7360 | 7370 | 7370 | 7340 | 43 |
| 584 | 20250513 | 092300 | 124882220 | 7380 | 7320 | 7380 | 7320 | 564 |
| 585 | 20250513 | 092200 | 120742700 | 7320 | 7350 | 7350 | 7320 | 280 |
| 586 | 20250513 | 092100 | 118689490 | 7350 | 7320 | 7400 | 7320 | 361 |
| 587 | 20250513 | 092000 | 116040540 | 7320 | 7300 | 7320 | 7300 | 39 |
| 588 | 20250513 | 091900 | 115755360 | 7300 | 7290 | 7300 | 7290 | 930 |
| 589 | 20250513 | 091800 | 108969360 | 7300 | 7300 | 7300 | 7290 | 56 |
| 590 | 20250513 | 091700 | 108560820 | 7290 | 7280 | 7290 | 7280 | 1199 |
| 591 | 20250513 | 091600 | 99831350 | 7280 | 7300 | 7300 | 7280 | 383 |
| 592 | 20250513 | 091500 | 97040450 | 7290 | 7290 | 7300 | 7290 | 493 |
| 593 | 20250513 | 091400 | 93446250 | 7290 | 7290 | 7300 | 7280 | 463 |
| 594 | 20250513 | 091300 | 90069510 | 7290 | 7290 | 7290 | 7270 | 1528 |
| 595 | 20250513 | 091200 | 78947570 | 7280 | 7300 | 7300 | 7280 | 317 |
| 596 | 20250513 | 091100 | 76637460 | 7300 | 7290 | 7300 | 7270 | 152 |
| 597 | 20250513 | 091000 | 75528900 | 7290 | 7300 | 7300 | 7250 | 1720 |
| 598 | 20250513 | 090900 | 63008660 | 7300 | 7330 | 7330 | 7290 | 334 |
| 599 | 20250513 | 090800 | 60571300 | 7290 | 7320 | 7330 | 7280 | 1238 |
| 600 | 20250513 | 090700 | 51543270 | 7330 | 7330 | 7330 | 7330 | 201 |
| 601 | 20250513 | 090600 | 50069940 | 7340 | 7370 | 7370 | 7310 | 2583 |
| 602 | 20250513 | 090500 | 31114490 | 7360 | 7350 | 7380 | 7350 | 546 |
| 603 | 20250513 | 090400 | 27097360 | 7350 | 7370 | 7370 | 7350 | 203 |
| 604 | 20250513 | 090300 | 25603670 | 7390 | 7390 | 7410 | 7370 | 1825 |
| 605 | 20250513 | 090200 | 12118760 | 7390 | 7410 | 7410 | 7390 | 642 |
| 606 | 20250513 | 090100 | 7370910 | 7450 | 7420 | 7450 | 7360 | 699 |
| 607 | 20250513 | 090000 | 2216530 | 7420 | 7530 | 7530 | 7420 | 297 |