33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250513 | 192400 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 8405 |
| 3 | 20250513 | 192300 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 4 | 20250513 | 192200 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 5 | 20250513 | 192100 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 6 | 20250513 | 192000 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 7 | 20250513 | 191900 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 8 | 20250513 | 191800 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 9 | 20250513 | 191700 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 10 | 20250513 | 191600 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 11 | 20250513 | 191500 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 12 | 20250513 | 191400 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 13 | 20250513 | 191300 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 14 | 20250513 | 191200 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 15 | 20250513 | 191100 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 16 | 20250513 | 191000 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 17 | 20250513 | 190900 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 18 | 20250513 | 190800 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 19 | 20250513 | 190700 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 20 | 20250513 | 190600 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 21 | 20250513 | 190500 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 22 | 20250513 | 190400 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 23 | 20250513 | 190300 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 24 | 20250513 | 190200 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 25 | 20250513 | 190100 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 26 | 20250513 | 190000 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 27 | 20250513 | 185900 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 28 | 20250513 | 185800 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 29 | 20250513 | 185700 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 30 | 20250513 | 185600 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 31 | 20250513 | 185500 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 32 | 20250513 | 185400 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 8405 |
| 33 | 20250513 | 185300 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 34 | 20250513 | 185200 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 35 | 20250513 | 185100 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 36 | 20250513 | 185000 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 37 | 20250513 | 184900 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 38 | 20250513 | 184800 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 39 | 20250513 | 184700 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 40 | 20250513 | 184600 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 41 | 20250513 | 184500 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 42 | 20250513 | 184400 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 43 | 20250513 | 184300 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 44 | 20250513 | 184200 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 45 | 20250513 | 184100 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 46 | 20250513 | 184000 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 47 | 20250513 | 183900 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 48 | 20250513 | 183800 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 49 | 20250513 | 183700 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 50 | 20250513 | 183600 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 51 | 20250513 | 183500 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 52 | 20250513 | 183400 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 53 | 20250513 | 183300 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 54 | 20250513 | 183200 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 55 | 20250513 | 183100 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 56 | 20250513 | 183000 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 57 | 20250513 | 182900 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 58 | 20250513 | 182800 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 59 | 20250513 | 182700 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 60 | 20250513 | 182600 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 61 | 20250513 | 182500 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 62 | 20250513 | 182400 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 8405 |
| 63 | 20250513 | 182300 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 64 | 20250513 | 182200 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 65 | 20250513 | 182100 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 66 | 20250513 | 182000 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 67 | 20250513 | 181900 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 68 | 20250513 | 181800 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 69 | 20250513 | 181700 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 70 | 20250513 | 181600 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 71 | 20250513 | 181500 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 72 | 20250513 | 181400 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 73 | 20250513 | 181300 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 74 | 20250513 | 181200 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 75 | 20250513 | 181100 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 76 | 20250513 | 181000 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 77 | 20250513 | 180900 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 78 | 20250513 | 180800 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 79 | 20250513 | 180700 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 80 | 20250513 | 180600 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 81 | 20250513 | 180500 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 82 | 20250513 | 180400 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 83 | 20250513 | 180300 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 84 | 20250513 | 180200 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 85 | 20250513 | 180100 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 86 | 20250513 | 180000 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 87 | 20250513 | 175900 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 88 | 20250513 | 175800 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 89 | 20250513 | 175700 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 90 | 20250513 | 175600 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 91 | 20250513 | 175500 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 92 | 20250513 | 175400 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 8405 |
| 93 | 20250513 | 175300 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 94 | 20250513 | 175200 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 95 | 20250513 | 175100 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 96 | 20250513 | 175000 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 97 | 20250513 | 174900 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 98 | 20250513 | 174800 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 99 | 20250513 | 174700 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 100 | 20250513 | 174600 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 101 | 20250513 | 174500 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 102 | 20250513 | 174400 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 103 | 20250513 | 174300 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 104 | 20250513 | 174200 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 105 | 20250513 | 174100 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 106 | 20250513 | 174000 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 107 | 20250513 | 173900 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 108 | 20250513 | 173800 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 109 | 20250513 | 173700 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 110 | 20250513 | 173600 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 111 | 20250513 | 173500 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 112 | 20250513 | 173400 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 113 | 20250513 | 173300 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 114 | 20250513 | 173200 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 115 | 20250513 | 173100 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 116 | 20250513 | 173000 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 117 | 20250513 | 172900 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 118 | 20250513 | 172800 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 119 | 20250513 | 172700 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 120 | 20250513 | 172600 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 121 | 20250513 | 172500 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 122 | 20250513 | 172400 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 8405 |
| 123 | 20250513 | 172300 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 124 | 20250513 | 172200 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 125 | 20250513 | 172100 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 126 | 20250513 | 172000 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 127 | 20250513 | 171900 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 128 | 20250513 | 171800 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 129 | 20250513 | 171700 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 130 | 20250513 | 171600 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 131 | 20250513 | 171500 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 132 | 20250513 | 171400 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 133 | 20250513 | 171300 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 134 | 20250513 | 171200 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 135 | 20250513 | 171100 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 136 | 20250513 | 171000 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 137 | 20250513 | 170900 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 138 | 20250513 | 170800 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 139 | 20250513 | 170700 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 140 | 20250513 | 170600 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 141 | 20250513 | 170500 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 142 | 20250513 | 170400 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 143 | 20250513 | 170300 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 144 | 20250513 | 170200 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 145 | 20250513 | 170100 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 146 | 20250513 | 170000 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 147 | 20250513 | 165900 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 148 | 20250513 | 165800 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 149 | 20250513 | 165700 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 150 | 20250513 | 165600 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 151 | 20250513 | 165500 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 152 | 20250513 | 165400 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 8405 |
| 153 | 20250513 | 165300 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 154 | 20250513 | 165200 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 155 | 20250513 | 165100 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 156 | 20250513 | 165000 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 157 | 20250513 | 164900 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 158 | 20250513 | 164800 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 159 | 20250513 | 164700 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 160 | 20250513 | 164600 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 161 | 20250513 | 164500 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 162 | 20250513 | 164400 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 163 | 20250513 | 164300 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 164 | 20250513 | 164200 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 165 | 20250513 | 164100 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 166 | 20250513 | 164000 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 167 | 20250513 | 163900 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 168 | 20250513 | 163800 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 169 | 20250513 | 163700 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 170 | 20250513 | 163600 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 171 | 20250513 | 163500 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 172 | 20250513 | 163400 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 173 | 20250513 | 163300 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 174 | 20250513 | 163200 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 175 | 20250513 | 163100 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 176 | 20250513 | 163000 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 177 | 20250513 | 162900 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 178 | 20250513 | 162800 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 179 | 20250513 | 162700 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 180 | 20250513 | 162600 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 181 | 20250513 | 162500 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 182 | 20250513 | 162400 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 8405 |
| 183 | 20250513 | 162300 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 184 | 20250513 | 162200 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 185 | 20250513 | 162100 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 186 | 20250513 | 162000 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 187 | 20250513 | 161900 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 188 | 20250513 | 161800 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 189 | 20250513 | 161700 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 190 | 20250513 | 161600 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 191 | 20250513 | 161500 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 192 | 20250513 | 161400 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 193 | 20250513 | 161300 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 194 | 20250513 | 161200 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 195 | 20250513 | 161100 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 196 | 20250513 | 161000 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 197 | 20250513 | 160900 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 198 | 20250513 | 160800 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 199 | 20250513 | 160700 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 200 | 20250513 | 160600 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 201 | 20250513 | 160500 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 202 | 20250513 | 160400 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 203 | 20250513 | 160300 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 204 | 20250513 | 160200 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 205 | 20250513 | 160100 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 206 | 20250513 | 160000 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 207 | 20250513 | 155900 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 208 | 20250513 | 155800 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 209 | 20250513 | 155700 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 210 | 20250513 | 155600 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 211 | 20250513 | 155500 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 212 | 20250513 | 155400 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 8405 |
| 213 | 20250513 | 155300 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 214 | 20250513 | 155200 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 215 | 20250513 | 155100 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 216 | 20250513 | 155000 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 217 | 20250513 | 154900 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 218 | 20250513 | 154800 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 219 | 20250513 | 154700 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 220 | 20250513 | 154600 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 221 | 20250513 | 154500 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 222 | 20250513 | 154400 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 223 | 20250513 | 154300 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 224 | 20250513 | 154200 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 225 | 20250513 | 154100 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 226 | 20250513 | 154000 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 227 | 20250513 | 153900 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 228 | 20250513 | 153800 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 229 | 20250513 | 153700 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 230 | 20250513 | 153600 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 231 | 20250513 | 153500 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 232 | 20250513 | 153400 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 233 | 20250513 | 153300 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 234 | 20250513 | 153200 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 235 | 20250513 | 153100 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 0 |
| 236 | 20250513 | 153000 | 8936423690 | 19170 | 19170 | 19170 | 19170 | 8405 |
| 237 | 20250513 | 152900 | 8775299840 | 19150 | 19150 | 19150 | 19150 | 0 |
| 238 | 20250513 | 152800 | 8775299840 | 19150 | 19150 | 19150 | 19150 | 0 |
| 239 | 20250513 | 152700 | 8775299840 | 19150 | 19150 | 19150 | 19150 | 0 |
| 240 | 20250513 | 152600 | 8775299840 | 19150 | 19150 | 19150 | 19150 | 0 |
| 241 | 20250513 | 152500 | 8775299840 | 19150 | 19150 | 19150 | 19150 | 0 |
| 242 | 20250513 | 152400 | 8775299840 | 19150 | 19150 | 19150 | 19150 | 0 |
| 243 | 20250513 | 152300 | 8775299840 | 19150 | 19150 | 19150 | 19150 | 0 |
| 244 | 20250513 | 152200 | 8775299840 | 19150 | 19150 | 19150 | 19150 | 0 |
| 245 | 20250513 | 152100 | 8775299840 | 19150 | 19150 | 19150 | 19150 | 0 |
| 246 | 20250513 | 152000 | 8775299840 | 19150 | 19150 | 19150 | 19150 | 0 |
| 247 | 20250513 | 151900 | 8775299840 | 19150 | 19160 | 19180 | 19140 | 587 |
| 248 | 20250513 | 151800 | 8764045910 | 19180 | 19160 | 19180 | 19150 | 812 |
| 249 | 20250513 | 151700 | 8748485420 | 19180 | 19180 | 19190 | 19170 | 2283 |
| 250 | 20250513 | 151600 | 8704692380 | 19180 | 19190 | 19200 | 19170 | 3232 |
| 251 | 20250513 | 151500 | 8642680520 | 19180 | 19170 | 19200 | 19170 | 1160 |
| 252 | 20250513 | 151400 | 8620425540 | 19170 | 19180 | 19200 | 19160 | 3794 |
| 253 | 20250513 | 151300 | 8547623930 | 19180 | 19160 | 19180 | 19160 | 1156 |
| 254 | 20250513 | 151200 | 8525462160 | 19160 | 19190 | 19190 | 19140 | 1647 |
| 255 | 20250513 | 151100 | 8493901490 | 19180 | 19180 | 19190 | 19170 | 897 |
| 256 | 20250513 | 151000 | 8476700770 | 19180 | 19150 | 19180 | 19150 | 572 |
| 257 | 20250513 | 150900 | 8465735580 | 19150 | 19140 | 19150 | 19130 | 1812 |
| 258 | 20250513 | 150800 | 8431050910 | 19150 | 19150 | 19150 | 19140 | 797 |
| 259 | 20250513 | 150700 | 8415789130 | 19150 | 19140 | 19160 | 19140 | 684 |
| 260 | 20250513 | 150600 | 8402690800 | 19150 | 19150 | 19150 | 19130 | 1637 |
| 261 | 20250513 | 150500 | 8371355420 | 19150 | 19130 | 19150 | 19110 | 1363 |
| 262 | 20250513 | 150400 | 8345285560 | 19110 | 19140 | 19150 | 19100 | 1707 |
| 263 | 20250513 | 150300 | 8312626810 | 19140 | 19170 | 19180 | 19130 | 1274 |
| 264 | 20250513 | 150200 | 8288236080 | 19160 | 19180 | 19190 | 19160 | 1314 |
| 265 | 20250513 | 150100 | 8263044400 | 19180 | 19170 | 19180 | 19170 | 1236 |
| 266 | 20250513 | 150000 | 8239346990 | 19170 | 19180 | 19190 | 19150 | 1914 |
| 267 | 20250513 | 145900 | 8202647700 | 19170 | 19140 | 19170 | 19120 | 1122 |
| 268 | 20250513 | 145800 | 8181163660 | 19140 | 19060 | 19140 | 19060 | 2501 |
| 269 | 20250513 | 145700 | 8133390330 | 19070 | 19060 | 19070 | 19040 | 886 |
| 270 | 20250513 | 145600 | 8116503890 | 19050 | 19050 | 19050 | 19050 | 510 |
| 271 | 20250513 | 145500 | 8106788390 | 19050 | 19050 | 19060 | 19010 | 657 |
| 272 | 20250513 | 145400 | 8094278260 | 19050 | 19050 | 19060 | 19050 | 566 |
| 273 | 20250513 | 145300 | 8083495950 | 19050 | 19050 | 19050 | 19030 | 460 |
| 274 | 20250513 | 145200 | 8074732970 | 19050 | 19040 | 19050 | 19000 | 1925 |
| 275 | 20250513 | 145100 | 8038070330 | 19000 | 19040 | 19050 | 19000 | 1481 |
| 276 | 20250513 | 145000 | 8009902220 | 19060 | 19010 | 19060 | 19010 | 542 |
| 277 | 20250513 | 144900 | 7999578180 | 19010 | 19000 | 19020 | 19000 | 18 |
| 278 | 20250513 | 144800 | 7999235850 | 19050 | 19020 | 19050 | 19010 | 1429 |
| 279 | 20250513 | 144700 | 7972044310 | 19040 | 19030 | 19040 | 19030 | 423 |
| 280 | 20250513 | 144600 | 7963991650 | 19020 | 19020 | 19050 | 19020 | 451 |
| 281 | 20250513 | 144500 | 7955405560 | 19020 | 19040 | 19060 | 19020 | 606 |
| 282 | 20250513 | 144400 | 7943863010 | 19040 | 19050 | 19050 | 19040 | 175 |
| 283 | 20250513 | 144300 | 7940529320 | 19050 | 19060 | 19060 | 19010 | 992 |
| 284 | 20250513 | 144200 | 7921647270 | 19060 | 19050 | 19060 | 19040 | 547 |
| 285 | 20250513 | 144100 | 7911225950 | 19050 | 19050 | 19050 | 19040 | 486 |
| 286 | 20250513 | 144000 | 7901968150 | 19040 | 19050 | 19050 | 19030 | 410 |
| 287 | 20250513 | 143900 | 7894157790 | 19020 | 19050 | 19050 | 19010 | 491 |
| 288 | 20250513 | 143800 | 7884808070 | 19010 | 19030 | 19060 | 19010 | 568 |
| 289 | 20250513 | 143700 | 7873998650 | 19060 | 19060 | 19070 | 19040 | 529 |
| 290 | 20250513 | 143600 | 7863916560 | 19040 | 19060 | 19070 | 19040 | 465 |
| 291 | 20250513 | 143500 | 7855054960 | 19060 | 19010 | 19060 | 19010 | 481 |
| 292 | 20250513 | 143400 | 7845893800 | 19010 | 19030 | 19030 | 19000 | 442 |
| 293 | 20250513 | 143300 | 7837484640 | 19030 | 19060 | 19060 | 19020 | 448 |
| 294 | 20250513 | 143200 | 7828957590 | 19060 | 19060 | 19060 | 19030 | 390 |
| 295 | 20250513 | 143100 | 7821525230 | 19060 | 19030 | 19060 | 18970 | 1442 |
| 296 | 20250513 | 143000 | 7794110100 | 19030 | 19010 | 19040 | 19010 | 240 |
| 297 | 20250513 | 142900 | 7789541680 | 19030 | 19000 | 19040 | 18980 | 500 |
| 298 | 20250513 | 142800 | 7780024980 | 19010 | 19010 | 19030 | 19010 | 252 |
| 299 | 20250513 | 142700 | 7775231550 | 19010 | 19040 | 19055 | 18980 | 792 |
| 300 | 20250513 | 142600 | 7760162930 | 19020 | 19020 | 19020 | 18990 | 615 |
| 301 | 20250513 | 142500 | 7748475270 | 19010 | 19020 | 19020 | 18980 | 1970 |
| 302 | 20250513 | 142400 | 7711036620 | 19020 | 19020 | 19020 | 19000 | 1179 |
| 303 | 20250513 | 142300 | 7688615960 | 19030 | 19080 | 19080 | 19030 | 1312 |
| 304 | 20250513 | 142200 | 7663616070 | 19070 | 19060 | 19090 | 19060 | 246 |
| 305 | 20250513 | 142100 | 7658925250 | 19060 | 19080 | 19100 | 19060 | 762 |
| 306 | 20250513 | 142000 | 7644397480 | 19100 | 19070 | 19110 | 19060 | 1062 |
| 307 | 20250513 | 141900 | 7624135370 | 19070 | 19120 | 19120 | 19070 | 442 |
| 308 | 20250513 | 141800 | 7615684580 | 19060 | 19130 | 19130 | 19060 | 455 |
| 309 | 20250513 | 141700 | 7606985850 | 19130 | 19120 | 19130 | 19060 | 783 |
| 310 | 20250513 | 141600 | 7592038330 | 19130 | 19120 | 19130 | 19110 | 512 |
| 311 | 20250513 | 141500 | 7582246470 | 19120 | 19120 | 19120 | 19110 | 493 |
| 312 | 20250513 | 141400 | 7572820350 | 19120 | 19130 | 19130 | 19120 | 520 |
| 313 | 20250513 | 141300 | 7562874230 | 19130 | 19130 | 19130 | 19120 | 669 |
| 314 | 20250513 | 141200 | 7550078270 | 19130 | 19130 | 19130 | 19090 | 240 |
| 315 | 20250513 | 141100 | 7545487230 | 19130 | 19110 | 19130 | 19105 | 361 |
| 316 | 20250513 | 141000 | 7538582505 | 19110 | 19090 | 19140 | 19050 | 800 |
| 317 | 20250513 | 140900 | 7523298455 | 19120 | 19130 | 19130 | 19090 | 945 |
| 318 | 20250513 | 140800 | 7505239815 | 19130 | 19140 | 19140 | 19110 | 709 |
| 319 | 20250513 | 140700 | 7491676705 | 19140 | 19160 | 19160 | 19140 | 1408 |
| 320 | 20250513 | 140600 | 7464719790 | 19150 | 19140 | 19150 | 19140 | 455 |
| 321 | 20250513 | 140500 | 7456007880 | 19140 | 19160 | 19160 | 19140 | 959 |
| 322 | 20250513 | 140400 | 7437639750 | 19150 | 19160 | 19160 | 19150 | 508 |
| 323 | 20250513 | 140300 | 7427908050 | 19190 | 19170 | 19200 | 19150 | 529 |
| 324 | 20250513 | 140200 | 7417767360 | 19170 | 19200 | 19210 | 19170 | 558 |
| 325 | 20250513 | 140100 | 7407054040 | 19180 | 19220 | 19220 | 19180 | 1477 |
| 326 | 20250513 | 140000 | 7378696080 | 19250 | 19250 | 19250 | 19230 | 807 |
| 327 | 20250513 | 135900 | 7363170470 | 19250 | 19240 | 19250 | 19230 | 710 |
| 328 | 20250513 | 135800 | 7349511570 | 19240 | 19210 | 19250 | 19210 | 471 |
| 329 | 20250513 | 135700 | 7340450950 | 19210 | 19160 | 19220 | 19160 | 1820 |
| 330 | 20250513 | 135600 | 7305548990 | 19160 | 19220 | 19220 | 19160 | 1933 |
| 331 | 20250513 | 135500 | 7268475410 | 19230 | 19260 | 19270 | 19220 | 1987 |
| 332 | 20250513 | 135400 | 7230254230 | 19230 | 19290 | 19290 | 19220 | 1496 |
| 333 | 20250513 | 135300 | 7201428920 | 19290 | 19300 | 19300 | 19280 | 4715 |
| 334 | 20250513 | 135200 | 7110479610 | 19300 | 19300 | 19300 | 19290 | 2848 |
| 335 | 20250513 | 135100 | 7055523780 | 19300 | 19300 | 19300 | 19290 | 604 |
| 336 | 20250513 | 135000 | 7043871250 | 19290 | 19290 | 19300 | 19280 | 1546 |
| 337 | 20250513 | 134900 | 7014044600 | 19290 | 19300 | 19300 | 19290 | 1680 |
| 338 | 20250513 | 134800 | 6981628040 | 19300 | 19280 | 19300 | 19270 | 3635 |
| 339 | 20250513 | 134700 | 6911540360 | 19270 | 19270 | 19280 | 19260 | 3588 |
| 340 | 20250513 | 134600 | 6842396010 | 19270 | 19270 | 19270 | 19260 | 657 |
| 341 | 20250513 | 134500 | 6829736340 | 19270 | 19260 | 19270 | 19260 | 1317 |
| 342 | 20250513 | 134400 | 6804365160 | 19260 | 19260 | 19260 | 19250 | 1962 |
| 343 | 20250513 | 134300 | 6766592230 | 19260 | 19220 | 19260 | 19220 | 2964 |
| 344 | 20250513 | 134200 | 6709573000 | 19220 | 19200 | 19230 | 19200 | 3549 |
| 345 | 20250513 | 134100 | 6641421720 | 19190 | 19180 | 19200 | 19180 | 3082 |
| 346 | 20250513 | 134000 | 6582283810 | 19180 | 19200 | 19200 | 19180 | 901 |
| 347 | 20250513 | 133900 | 6564992975 | 19190 | 19110 | 19200 | 19110 | 21736 |
| 348 | 20250513 | 133800 | 6148574095 | 19110 | 19100 | 19110 | 19090 | 1794 |
| 349 | 20250513 | 133700 | 6114312115 | 19100 | 19100 | 19110 | 19100 | 1079 |
| 350 | 20250513 | 133600 | 6093702885 | 19100 | 19100 | 19110 | 19100 | 975 |
| 351 | 20250513 | 133500 | 6075080005 | 19100 | 19100 | 19100 | 19090 | 1576 |
| 352 | 20250513 | 133400 | 6044989965 | 19090 | 19100 | 19100 | 19090 | 485 |
| 353 | 20250513 | 133300 | 6035726655 | 19100 | 19100 | 19100 | 19100 | 435 |
| 354 | 20250513 | 133200 | 6027418155 | 19100 | 19090 | 19110 | 19090 | 2665 |
| 355 | 20250513 | 133100 | 5976516410 | 19090 | 19090 | 19100 | 19090 | 614 |
| 356 | 20250513 | 133000 | 5964790710 | 19100 | 19100 | 19100 | 19080 | 279 |
| 357 | 20250513 | 132900 | 5959466050 | 19100 | 19100 | 19100 | 19090 | 1760 |
| 358 | 20250513 | 132800 | 5925862360 | 19100 | 19100 | 19100 | 19090 | 871 |
| 359 | 20250513 | 132700 | 5909226360 | 19100 | 19090 | 19100 | 19080 | 901 |
| 360 | 20250513 | 132600 | 5892026010 | 19090 | 19090 | 19090 | 19080 | 358 |
| 361 | 20250513 | 132500 | 5885191820 | 19090 | 19090 | 19090 | 19080 | 672 |
| 362 | 20250513 | 132400 | 5872363410 | 19090 | 19090 | 19090 | 19080 | 98 |
| 363 | 20250513 | 132300 | 5870492710 | 19090 | 19090 | 19100 | 19080 | 1504 |
| 364 | 20250513 | 132200 | 5841782230 | 19090 | 19090 | 19090 | 19070 | 1038 |
| 365 | 20250513 | 132100 | 5821975710 | 19090 | 19080 | 19090 | 19080 | 782 |
| 366 | 20250513 | 132000 | 5807054910 | 19080 | 19070 | 19080 | 19070 | 341 |
| 367 | 20250513 | 131900 | 5800549070 | 19080 | 19060 | 19080 | 19050 | 1257 |
| 368 | 20250513 | 131800 | 5776592260 | 19060 | 19050 | 19060 | 19040 | 1484 |
| 369 | 20250513 | 131700 | 5748321700 | 19050 | 19050 | 19050 | 19030 | 596 |
| 370 | 20250513 | 131600 | 5736969070 | 19040 | 19050 | 19060 | 19040 | 373 |
| 371 | 20250513 | 131500 | 5729863470 | 19050 | 19020 | 19050 | 19020 | 2378 |
| 372 | 20250513 | 131400 | 5684594190 | 19030 | 19010 | 19050 | 19000 | 1686 |
| 373 | 20250513 | 131300 | 5652539150 | 19010 | 18980 | 19010 | 18960 | 1117 |
| 374 | 20250513 | 131200 | 5631328040 | 18980 | 18940 | 18980 | 18930 | 476 |
| 375 | 20250513 | 131100 | 5622311870 | 18940 | 18960 | 18960 | 18930 | 393 |
| 376 | 20250513 | 131000 | 5614861880 | 18940 | 18930 | 18960 | 18930 | 595 |
| 377 | 20250513 | 130900 | 5603586500 | 18930 | 18940 | 18960 | 18920 | 71 |
| 378 | 20250513 | 130800 | 5602241340 | 18940 | 18920 | 18960 | 18920 | 366 |
| 379 | 20250513 | 130700 | 5595305120 | 18940 | 19010 | 19010 | 18760 | 5420 |
| 380 | 20250513 | 130600 | 5492992750 | 19010 | 19020 | 19020 | 19000 | 85 |
| 381 | 20250513 | 130500 | 5491376980 | 19020 | 19030 | 19050 | 19020 | 738 |
| 382 | 20250513 | 130400 | 5477328120 | 19040 | 19000 | 19040 | 19000 | 2133 |
| 383 | 20250513 | 130300 | 5436757490 | 19000 | 18980 | 19000 | 18980 | 976 |
| 384 | 20250513 | 130200 | 5418216630 | 18980 | 18990 | 18990 | 18980 | 234 |
| 385 | 20250513 | 130100 | 5413772990 | 19000 | 19000 | 19000 | 19000 | 879 |
| 386 | 20250513 | 130000 | 5397071990 | 19000 | 18990 | 19000 | 18990 | 576 |
| 387 | 20250513 | 125900 | 5386132010 | 18990 | 18990 | 18990 | 18980 | 763 |
| 388 | 20250513 | 125800 | 5371642720 | 18990 | 18990 | 18990 | 18980 | 238 |
| 389 | 20250513 | 125700 | 5367123250 | 18930 | 18990 | 19000 | 18930 | 405 |
| 390 | 20250513 | 125600 | 5359433035 | 18990 | 18990 | 18990 | 18980 | 264 |
| 391 | 20250513 | 125500 | 5354420175 | 18990 | 18980 | 18990 | 18980 | 207 |
| 392 | 20250513 | 125400 | 5350489335 | 18990 | 18970 | 18990 | 18970 | 192 |
| 393 | 20250513 | 125300 | 5346845545 | 18970 | 18970 | 18970 | 18970 | 128 |
| 394 | 20250513 | 125200 | 5344417385 | 18970 | 18940 | 18970 | 18920 | 154 |
| 395 | 20250513 | 125100 | 5341498755 | 18950 | 18950 | 18950 | 18950 | 107 |
| 396 | 20250513 | 125000 | 5339471105 | 18940 | 18920 | 18940 | 18920 | 215 |
| 397 | 20250513 | 124900 | 5335403285 | 18910 | 18950 | 18950 | 18910 | 405 |
| 398 | 20250513 | 124800 | 5327735655 | 18950 | 18940 | 18950 | 18930 | 190 |
| 399 | 20250513 | 124700 | 5324136425 | 18930 | 18940 | 18940 | 18930 | 60 |
| 400 | 20250513 | 124600 | 5323000215 | 18940 | 18920 | 18950 | 18920 | 291 |
| 401 | 20250513 | 124500 | 5317489255 | 18950 | 18930 | 18950 | 18920 | 146 |
| 402 | 20250513 | 124400 | 5314723125 | 18930 | 18940 | 18950 | 18930 | 664 |
| 403 | 20250513 | 124300 | 5302147405 | 18940 | 18950 | 18980 | 18940 | 182 |
| 404 | 20250513 | 124200 | 5298697945 | 18980 | 18950 | 18980 | 18950 | 733 |
| 405 | 20250513 | 124100 | 5284800635 | 18960 | 18960 | 18970 | 18960 | 104 |
| 406 | 20250513 | 124000 | 5282828385 | 18960 | 18960 | 18960 | 18960 | 190 |
| 407 | 20250513 | 123900 | 5279225985 | 18960 | 18980 | 19000 | 18960 | 809 |
| 408 | 20250513 | 123800 | 5263873835 | 18980 | 18980 | 19010 | 18980 | 213 |
| 409 | 20250513 | 123700 | 5259828165 | 19000 | 19000 | 19000 | 19000 | 388 |
| 410 | 20250513 | 123600 | 5252456165 | 19000 | 18990 | 19010 | 18990 | 477 |
| 411 | 20250513 | 123500 | 5243390505 | 18990 | 19000 | 19000 | 18990 | 211 |
| 412 | 20250513 | 123400 | 5239382275 | 19000 | 18990 | 19000 | 18990 | 318 |
| 413 | 20250513 | 123300 | 5233342125 | 18995 | 18990 | 19000 | 18990 | 45 |
| 414 | 20250513 | 123200 | 5232487200 | 18990 | 19000 | 19000 | 18990 | 181 |
| 415 | 20250513 | 123100 | 5229048220 | 19000 | 19000 | 19000 | 19000 | 98 |
| 416 | 20250513 | 123000 | 5227186220 | 19000 | 19020 | 19020 | 19000 | 1161 |
| 417 | 20250513 | 122900 | 5205121135 | 19010 | 19020 | 19030 | 19010 | 992 |
| 418 | 20250513 | 122800 | 5186259495 | 19010 | 19010 | 19010 | 19010 | 755 |
| 419 | 20250513 | 122700 | 5171906945 | 19010 | 18990 | 19010 | 18990 | 705 |
| 420 | 20250513 | 122600 | 5158512805 | 18990 | 19000 | 19000 | 18990 | 104 |
| 421 | 20250513 | 122500 | 5156537445 | 19000 | 18950 | 19000 | 18950 | 1293 |
| 422 | 20250513 | 122400 | 5131992445 | 18950 | 18980 | 18980 | 18950 | 728 |
| 423 | 20250513 | 122300 | 5118192335 | 18980 | 18970 | 18980 | 18970 | 177 |
| 424 | 20250513 | 122200 | 5114833075 | 18990 | 18980 | 18990 | 18960 | 177 |
| 425 | 20250513 | 122100 | 5111472485 | 18980 | 18980 | 18980 | 18980 | 87 |
| 426 | 20250513 | 122000 | 5109821225 | 18990 | 18980 | 18990 | 18960 | 678 |
| 427 | 20250513 | 121900 | 5096960725 | 18990 | 18990 | 18990 | 18970 | 552 |
| 428 | 20250513 | 121800 | 5086483575 | 18990 | 19000 | 19000 | 18990 | 64 |
| 429 | 20250513 | 121700 | 5085267585 | 18980 | 18990 | 19000 | 18970 | 303 |
| 430 | 20250513 | 121600 | 5079515155 | 18970 | 18980 | 18990 | 18970 | 355 |
| 431 | 20250513 | 121500 | 5072777055 | 18980 | 19000 | 19000 | 18980 | 399 |
| 432 | 20250513 | 121400 | 5065198765 | 18990 | 18980 | 18990 | 18980 | 29 |
| 433 | 20250513 | 121300 | 5064648205 | 18970 | 18980 | 18980 | 18970 | 392 |
| 434 | 20250513 | 121200 | 5057211105 | 18980 | 18990 | 18990 | 18980 | 370 |
| 435 | 20250513 | 121100 | 5050185055 | 18990 | 18990 | 18990 | 18980 | 375 |
| 436 | 20250513 | 121000 | 5043065295 | 19020 | 19000 | 19020 | 19000 | 248 |
| 437 | 20250513 | 120900 | 5038352295 | 19000 | 18990 | 19030 | 18990 | 387 |
| 438 | 20250513 | 120800 | 5030997525 | 18990 | 19030 | 19030 | 18990 | 171 |
| 439 | 20250513 | 120700 | 5027745405 | 19030 | 19030 | 19030 | 19030 | 126 |
| 440 | 20250513 | 120600 | 5025347625 | 19040 | 19010 | 19040 | 19000 | 2398 |
| 441 | 20250513 | 120500 | 4979776805 | 19010 | 19040 | 19040 | 19010 | 1403 |
| 442 | 20250513 | 120400 | 4953087475 | 19070 | 19060 | 19070 | 19040 | 239 |
| 443 | 20250513 | 120300 | 4948531415 | 19060 | 19060 | 19060 | 19060 | 63 |
| 444 | 20250513 | 120200 | 4947330635 | 19070 | 19060 | 19070 | 19040 | 419 |
| 445 | 20250513 | 120100 | 4939347365 | 19070 | 19080 | 19080 | 19070 | 172 |
| 446 | 20250513 | 120000 | 4936065835 | 19070 | 19070 | 19070 | 19060 | 600 |
| 447 | 20250513 | 115900 | 4924624785 | 19070 | 19090 | 19090 | 19070 | 271 |
| 448 | 20250513 | 115800 | 4919451415 | 19080 | 19070 | 19090 | 19070 | 755 |
| 449 | 20250513 | 115700 | 4905050395 | 19080 | 19080 | 19080 | 19070 | 1842 |
| 450 | 20250513 | 115600 | 4869905285 | 19080 | 19080 | 19080 | 19080 | 39 |
| 451 | 20250513 | 115500 | 4869161165 | 19070 | 19040 | 19070 | 19040 | 261 |
| 452 | 20250513 | 115400 | 4864188215 | 19040 | 19060 | 19060 | 19040 | 391 |
| 453 | 20250513 | 115300 | 4856740115 | 19060 | 19050 | 19060 | 19030 | 915 |
| 454 | 20250513 | 115200 | 4839322015 | 19050 | 19060 | 19070 | 19050 | 527 |
| 455 | 20250513 | 115100 | 4829276915 | 19060 | 19060 | 19070 | 19060 | 369 |
| 456 | 20250513 | 115000 | 4822243415 | 19080 | 19070 | 19080 | 19060 | 300 |
| 457 | 20250513 | 114900 | 4816521645 | 19050 | 19060 | 19080 | 19030 | 367 |
| 458 | 20250513 | 114800 | 4809525335 | 19040 | 19050 | 19080 | 19030 | 611 |
| 459 | 20250513 | 114700 | 4797887435 | 19060 | 19060 | 19080 | 19050 | 414 |
| 460 | 20250513 | 114600 | 4789995285 | 19070 | 19070 | 19070 | 19070 | 516 |
| 461 | 20250513 | 114500 | 4780155165 | 19070 | 19070 | 19080 | 19050 | 452 |
| 462 | 20250513 | 114400 | 4771538405 | 19060 | 19040 | 19080 | 19040 | 410 |
| 463 | 20250513 | 114300 | 4763723445 | 19040 | 19050 | 19060 | 19040 | 559 |
| 464 | 20250513 | 114200 | 4753077825 | 19060 | 19080 | 19080 | 19060 | 2502 |
| 465 | 20250513 | 114100 | 4705380755 | 19080 | 19080 | 19090 | 19080 | 523 |
| 466 | 20250513 | 114000 | 4695398335 | 19080 | 19075 | 19090 | 19075 | 449 |
| 467 | 20250513 | 113900 | 4686830270 | 19080 | 19070 | 19080 | 19070 | 133 |
| 468 | 20250513 | 113800 | 4684293290 | 19070 | 19060 | 19070 | 19060 | 449 |
| 469 | 20250513 | 113700 | 4675733920 | 19080 | 19080 | 19090 | 19070 | 1315 |
| 470 | 20250513 | 113600 | 4650644180 | 19090 | 19090 | 19090 | 19090 | 101 |
| 471 | 20250513 | 113500 | 4648716090 | 19090 | 19090 | 19090 | 19080 | 228 |
| 472 | 20250513 | 113400 | 4644363610 | 19090 | 19090 | 19090 | 19080 | 1132 |
| 473 | 20250513 | 113300 | 4622754380 | 19090 | 19090 | 19090 | 19090 | 58 |
| 474 | 20250513 | 113200 | 4621647160 | 19090 | 19080 | 19090 | 19080 | 946 |
| 475 | 20250513 | 113100 | 4603589330 | 19080 | 19080 | 19080 | 19070 | 117 |
| 476 | 20250513 | 113000 | 4601356980 | 19080 | 19070 | 19080 | 19060 | 860 |
| 477 | 20250513 | 112900 | 4584960790 | 19060 | 19040 | 19060 | 19040 | 1005 |
| 478 | 20250513 | 112800 | 4565809590 | 19040 | 19070 | 19070 | 19040 | 2464 |
| 479 | 20250513 | 112700 | 4518850250 | 19080 | 19080 | 19090 | 19080 | 854 |
| 480 | 20250513 | 112600 | 4502553440 | 19080 | 19080 | 19080 | 19080 | 516 |
| 481 | 20250513 | 112500 | 4492708160 | 19080 | 19090 | 19090 | 19080 | 336 |
| 482 | 20250513 | 112400 | 4486294920 | 19090 | 19090 | 19100 | 19090 | 390 |
| 483 | 20250513 | 112300 | 4478847510 | 19090 | 19080 | 19090 | 19080 | 452 |
| 484 | 20250513 | 112200 | 4470222130 | 19080 | 19080 | 19080 | 19080 | 168 |
| 485 | 20250513 | 112100 | 4467016690 | 19080 | 19090 | 19090 | 19080 | 1680 |
| 486 | 20250513 | 112000 | 4434957660 | 19090 | 19090 | 19100 | 19090 | 537 |
| 487 | 20250513 | 111900 | 4424704580 | 19100 | 19090 | 19110 | 19090 | 1058 |
| 488 | 20250513 | 111800 | 4404498470 | 19100 | 19100 | 19110 | 19090 | 1299 |
| 489 | 20250513 | 111700 | 4379686710 | 19110 | 19100 | 19110 | 19100 | 380 |
| 490 | 20250513 | 111600 | 4372426050 | 19100 | 19095 | 19110 | 19095 | 1868 |
| 491 | 20250513 | 111500 | 4336747300 | 19100 | 19090 | 19100 | 19090 | 941 |
| 492 | 20250513 | 111400 | 4318780525 | 19090 | 19090 | 19090 | 19080 | 1177 |
| 493 | 20250513 | 111300 | 4296311615 | 19090 | 19080 | 19090 | 19080 | 589 |
| 494 | 20250513 | 111200 | 4285070295 | 19080 | 19090 | 19090 | 19080 | 1994 |
| 495 | 20250513 | 111100 | 4247023885 | 19080 | 19080 | 19090 | 19070 | 1240 |
| 496 | 20250513 | 111000 | 4223360415 | 19080 | 19060 | 19090 | 19060 | 4010 |
| 497 | 20250513 | 110900 | 4146886775 | 19050 | 19010 | 19050 | 19000 | 3284 |
| 498 | 20250513 | 110800 | 4084348185 | 19000 | 19010 | 19020 | 19000 | 1868 |
| 499 | 20250513 | 110700 | 4048850345 | 19020 | 19020 | 19020 | 19010 | 196 |
| 500 | 20250513 | 110600 | 4045122525 | 19020 | 19040 | 19040 | 19020 | 306 |
| 501 | 20250513 | 110500 | 4039300465 | 19040 | 19005 | 19050 | 19005 | 7003 |
| 502 | 20250513 | 110400 | 3905996065 | 19000 | 19000 | 19010 | 19000 | 349 |
| 503 | 20250513 | 110300 | 3899364505 | 19000 | 18990 | 19000 | 18980 | 1266 |
| 504 | 20250513 | 110200 | 3875323955 | 18990 | 18990 | 19000 | 18990 | 1055 |
| 505 | 20250513 | 110100 | 3855289125 | 18990 | 18990 | 19000 | 18990 | 502 |
| 506 | 20250513 | 110000 | 3845751635 | 19000 | 18980 | 19000 | 18980 | 315 |
| 507 | 20250513 | 105900 | 3839768635 | 18980 | 18990 | 18990 | 18980 | 395 |
| 508 | 20250513 | 105800 | 3832267595 | 18980 | 18930 | 18980 | 18910 | 845 |
| 509 | 20250513 | 105700 | 3816261685 | 18970 | 19000 | 19000 | 18930 | 3498 |
| 510 | 20250513 | 105600 | 3749925485 | 18990 | 18990 | 18990 | 18990 | 242 |
| 511 | 20250513 | 105500 | 3745329905 | 18990 | 18990 | 19000 | 18990 | 1318 |
| 512 | 20250513 | 105400 | 3720296455 | 18990 | 19000 | 19000 | 18990 | 949 |
| 513 | 20250513 | 105300 | 3702272975 | 19000 | 18990 | 19000 | 18990 | 533 |
| 514 | 20250513 | 105200 | 3692147475 | 19000 | 19000 | 19010 | 18990 | 1084 |
| 515 | 20250513 | 105100 | 3671555235 | 19000 | 19000 | 19000 | 18980 | 597 |
| 516 | 20250513 | 105000 | 3660218795 | 19020 | 19010 | 19020 | 19000 | 929 |
| 517 | 20250513 | 104900 | 3642562065 | 19010 | 19020 | 19020 | 19010 | 737 |
| 518 | 20250513 | 104800 | 3628547915 | 19020 | 19030 | 19030 | 19020 | 261 |
| 519 | 20250513 | 104700 | 3623581455 | 19020 | 19040 | 19040 | 19020 | 1016 |
| 520 | 20250513 | 104600 | 3604248345 | 19040 | 19020 | 19050 | 19010 | 2430 |
| 521 | 20250513 | 104500 | 3558006565 | 19020 | 18990 | 19020 | 18990 | 2327 |
| 522 | 20250513 | 104400 | 3513775755 | 19000 | 19010 | 19010 | 19000 | 1192 |
| 523 | 20250513 | 104300 | 3491119245 | 19010 | 18990 | 19010 | 18980 | 2849 |
| 524 | 20250513 | 104200 | 3436988925 | 18990 | 19000 | 19010 | 18990 | 1488 |
| 525 | 20250513 | 104100 | 3408717730 | 19000 | 19000 | 19010 | 18990 | 1509 |
| 526 | 20250513 | 104000 | 3380044470 | 19000 | 19020 | 19020 | 18990 | 1553 |
| 527 | 20250513 | 103900 | 3350530440 | 19020 | 19000 | 19020 | 19000 | 857 |
| 528 | 20250513 | 103800 | 3334232330 | 19010 | 19000 | 19010 | 18990 | 750 |
| 529 | 20250513 | 103700 | 3319979370 | 18990 | 19010 | 19010 | 18990 | 1575 |
| 530 | 20250513 | 103600 | 3290052185 | 19030 | 18970 | 19040 | 18970 | 16885 |
| 531 | 20250513 | 103500 | 2969251125 | 18960 | 18900 | 18970 | 18870 | 3809 |
| 532 | 20250513 | 103400 | 2897148835 | 18900 | 18860 | 18910 | 18860 | 1833 |
| 533 | 20250513 | 103300 | 2862519720 | 18860 | 18880 | 18880 | 18860 | 484 |
| 534 | 20250513 | 103200 | 2853384350 | 18880 | 18870 | 18890 | 18870 | 488 |
| 535 | 20250513 | 103100 | 2844171530 | 18870 | 18870 | 18870 | 18870 | 11 |
| 536 | 20250513 | 103000 | 2843963960 | 18880 | 18870 | 18880 | 18870 | 302 |
| 537 | 20250513 | 102900 | 2838262220 | 18880 | 18890 | 18890 | 18850 | 250 |
| 538 | 20250513 | 102800 | 2833541330 | 18890 | 18890 | 18890 | 18850 | 186 |
| 539 | 20250513 | 102700 | 2830030390 | 18890 | 18900 | 18900 | 18880 | 1661 |
| 540 | 20250513 | 102600 | 2798650980 | 18900 | 18910 | 18910 | 18890 | 491 |
| 541 | 20250513 | 102500 | 2789367870 | 18910 | 18890 | 18910 | 18890 | 504 |
| 542 | 20250513 | 102400 | 2779840310 | 18890 | 18900 | 18910 | 18890 | 1816 |
| 543 | 20250513 | 102300 | 2745519550 | 18910 | 18840 | 18910 | 18835 | 14828 |
| 544 | 20250513 | 102200 | 2465714910 | 18840 | 18800 | 18840 | 18800 | 2786 |
| 545 | 20250513 | 102100 | 2413260430 | 18800 | 18780 | 18820 | 18770 | 1061 |
| 546 | 20250513 | 102000 | 2393311490 | 18770 | 18770 | 18780 | 18770 | 261 |
| 547 | 20250513 | 101900 | 2388412490 | 18770 | 18770 | 18800 | 18750 | 1081 |
| 548 | 20250513 | 101800 | 2368106410 | 18760 | 18810 | 18810 | 18760 | 2426 |
| 549 | 20250513 | 101700 | 2322535580 | 18810 | 18810 | 18820 | 18810 | 540 |
| 550 | 20250513 | 101600 | 2312376930 | 18820 | 18830 | 18830 | 18820 | 1551 |
| 551 | 20250513 | 101500 | 2283185800 | 18830 | 18820 | 18830 | 18820 | 204 |
| 552 | 20250513 | 101400 | 2279344540 | 18830 | 18830 | 18830 | 18820 | 486 |
| 553 | 20250513 | 101300 | 2270196390 | 18830 | 18820 | 18830 | 18820 | 201 |
| 554 | 20250513 | 101200 | 2266412900 | 18830 | 18820 | 18830 | 18820 | 1021 |
| 555 | 20250513 | 101100 | 2247190960 | 18820 | 18820 | 18830 | 18815 | 285 |
| 556 | 20250513 | 101000 | 2241827215 | 18820 | 18800 | 18820 | 18800 | 298 |
| 557 | 20250513 | 100900 | 2236223725 | 18810 | 18810 | 18820 | 18800 | 460 |
| 558 | 20250513 | 100800 | 2227569755 | 18830 | 18820 | 18830 | 18800 | 360 |
| 559 | 20250513 | 100700 | 2220798115 | 18830 | 18810 | 18830 | 18800 | 712 |
| 560 | 20250513 | 100600 | 2207394665 | 18810 | 18830 | 18830 | 18810 | 439 |
| 561 | 20250513 | 100500 | 2199133885 | 18840 | 18810 | 18840 | 18810 | 2084 |
| 562 | 20250513 | 100400 | 2159894345 | 18800 | 18790 | 18800 | 18790 | 2869 |
| 563 | 20250513 | 100300 | 2105961475 | 18790 | 18780 | 18790 | 18780 | 492 |
| 564 | 20250513 | 100200 | 2096719045 | 18780 | 18790 | 18790 | 18780 | 612 |
| 565 | 20250513 | 100100 | 2085220565 | 18800 | 18790 | 18800 | 18790 | 252 |
| 566 | 20250513 | 100000 | 2080483855 | 18800 | 18770 | 18800 | 18770 | 408 |
| 567 | 20250513 | 095900 | 2072816225 | 18770 | 18790 | 18790 | 18750 | 201 |
| 568 | 20250513 | 095800 | 2069040480 | 18760 | 18770 | 18770 | 18750 | 452 |
| 569 | 20250513 | 095700 | 2060558940 | 18760 | 18830 | 18830 | 18760 | 1554 |
| 570 | 20250513 | 095600 | 2031329430 | 18830 | 18800 | 18840 | 18800 | 2293 |
| 571 | 20250513 | 095500 | 1988195420 | 18800 | 18830 | 18850 | 18780 | 7878 |
| 572 | 20250513 | 095400 | 1839858920 | 18830 | 18730 | 18830 | 18730 | 12071 |
| 573 | 20250513 | 095300 | 1613149650 | 18740 | 18730 | 18740 | 18700 | 6058 |
| 574 | 20250513 | 095200 | 1499752770 | 18730 | 18720 | 18750 | 18710 | 4009 |
| 575 | 20250513 | 095100 | 1424684140 | 18730 | 18680 | 18730 | 18680 | 7833 |
| 576 | 20250513 | 095000 | 1278197760 | 18680 | 18590 | 18680 | 18590 | 4785 |
| 577 | 20250513 | 094900 | 1189005980 | 18590 | 18610 | 18610 | 18590 | 2750 |
| 578 | 20250513 | 094800 | 1137859300 | 18610 | 18610 | 18620 | 18600 | 682 |
| 579 | 20250513 | 094700 | 1125171560 | 18620 | 18610 | 18620 | 18610 | 1213 |
| 580 | 20250513 | 094600 | 1102592280 | 18610 | 18560 | 18610 | 18560 | 4619 |
| 581 | 20250513 | 094500 | 1016698370 | 18580 | 18570 | 18580 | 18570 | 483 |
| 582 | 20250513 | 094400 | 1007728920 | 18570 | 18540 | 18590 | 18540 | 748 |
| 583 | 20250513 | 094300 | 993830040 | 18540 | 18540 | 18590 | 18540 | 2796 |
| 584 | 20250513 | 094200 | 941897280 | 18510 | 18570 | 18580 | 18510 | 2975 |
| 585 | 20250513 | 094100 | 886690840 | 18570 | 18550 | 18570 | 18550 | 757 |
| 586 | 20250513 | 094000 | 872641850 | 18550 | 18550 | 18560 | 18550 | 1185 |
| 587 | 20250513 | 093900 | 850656340 | 18550 | 18510 | 18550 | 18510 | 2956 |
| 588 | 20250513 | 093800 | 795876330 | 18510 | 18510 | 18520 | 18510 | 59 |
| 589 | 20250513 | 093700 | 794784160 | 18510 | 18510 | 18520 | 18500 | 215 |
| 590 | 20250513 | 093600 | 790805830 | 18530 | 18530 | 18530 | 18530 | 251 |
| 591 | 20250513 | 093500 | 786154800 | 18500 | 18500 | 18530 | 18500 | 1739 |
| 592 | 20250513 | 093400 | 753955910 | 18500 | 18460 | 18500 | 18450 | 1948 |
| 593 | 20250513 | 093300 | 717951960 | 18460 | 18450 | 18470 | 18450 | 860 |
| 594 | 20250513 | 093200 | 702071700 | 18450 | 18440 | 18450 | 18410 | 5778 |
| 595 | 20250513 | 093100 | 595621320 | 18440 | 18440 | 18440 | 18440 | 632 |
| 596 | 20250513 | 093000 | 583967240 | 18450 | 18430 | 18450 | 18420 | 1072 |
| 597 | 20250513 | 092900 | 564202200 | 18420 | 18430 | 18430 | 18420 | 553 |
| 598 | 20250513 | 092800 | 554012630 | 18440 | 18450 | 18450 | 18440 | 514 |
| 599 | 20250513 | 092700 | 544530670 | 18460 | 18470 | 18470 | 18460 | 279 |
| 600 | 20250513 | 092600 | 539379760 | 18480 | 18480 | 18480 | 18480 | 213 |
| 601 | 20250513 | 092500 | 535443520 | 18490 | 18460 | 18500 | 18460 | 1014 |
| 602 | 20250513 | 092400 | 516713130 | 18460 | 18470 | 18470 | 18450 | 292 |
| 603 | 20250513 | 092300 | 511324790 | 18500 | 18450 | 18500 | 18450 | 309 |
| 604 | 20250513 | 092200 | 505621800 | 18450 | 18440 | 18450 | 18440 | 70 |
| 605 | 20250513 | 092100 | 504330500 | 18440 | 18500 | 18500 | 18440 | 1589 |
| 606 | 20250513 | 092000 | 474988290 | 18500 | 18510 | 18510 | 18500 | 630 |
| 607 | 20250513 | 091900 | 463331580 | 18520 | 18500 | 18530 | 18500 | 757 |
| 608 | 20250513 | 091800 | 449323350 | 18500 | 18540 | 18540 | 18490 | 1940 |
| 609 | 20250513 | 091700 | 413428880 | 18540 | 18540 | 18540 | 18510 | 231 |
| 610 | 20250513 | 091600 | 409148090 | 18540 | 18500 | 18550 | 18500 | 1833 |
| 611 | 20250513 | 091500 | 375161740 | 18490 | 18490 | 18530 | 18490 | 1607 |
| 612 | 20250513 | 091400 | 345426180 | 18500 | 18510 | 18510 | 18500 | 1283 |
| 613 | 20250513 | 091300 | 321687120 | 18510 | 18530 | 18530 | 18510 | 1108 |
| 614 | 20250513 | 091200 | 301169560 | 18540 | 18510 | 18540 | 18510 | 940 |
| 615 | 20250513 | 091100 | 283755310 | 18510 | 18540 | 18540 | 18500 | 1507 |
| 616 | 20250513 | 091000 | 255859450 | 18530 | 18510 | 18580 | 18510 | 4115 |
| 617 | 20250513 | 090900 | 179545180 | 18530 | 18500 | 18540 | 18500 | 1577 |
| 618 | 20250513 | 090800 | 150356180 | 18500 | 18410 | 18500 | 18400 | 3746 |
| 619 | 20250513 | 090700 | 81215720 | 18410 | 18400 | 18410 | 18400 | 449 |
| 620 | 20250513 | 090600 | 72953840 | 18400 | 18350 | 18420 | 18350 | 1966 |
| 621 | 20250513 | 090500 | 36810550 | 18340 | 18310 | 18340 | 18310 | 281 |
| 622 | 20250513 | 090400 | 31660050 | 18260 | 18260 | 18270 | 18260 | 112 |
| 623 | 20250513 | 090300 | 29614830 | 18260 | 18290 | 18290 | 18260 | 114 |
| 624 | 20250513 | 090200 | 27530130 | 18290 | 18320 | 18350 | 18290 | 313 |
| 625 | 20250513 | 090100 | 21789780 | 18320 | 18290 | 18320 | 18260 | 587 |
| 626 | 20250513 | 090000 | 11047330 | 18290 | 18250 | 18290 | 18250 | 605 |