31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250516 | 192600 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 3559 |
| 3 | 20250516 | 192500 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 4 | 20250516 | 192400 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 5 | 20250516 | 192300 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 6 | 20250516 | 192200 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 7 | 20250516 | 192100 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 8 | 20250516 | 192000 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 9 | 20250516 | 191900 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 10 | 20250516 | 191800 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 11 | 20250516 | 191700 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 12 | 20250516 | 191600 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 13 | 20250516 | 191500 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 14 | 20250516 | 191400 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 15 | 20250516 | 191300 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 16 | 20250516 | 191200 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 17 | 20250516 | 191100 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 18 | 20250516 | 191000 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 19 | 20250516 | 190900 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 20 | 20250516 | 190800 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 21 | 20250516 | 190700 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 22 | 20250516 | 190600 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 23 | 20250516 | 190500 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 24 | 20250516 | 190400 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 25 | 20250516 | 190300 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 26 | 20250516 | 190200 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 27 | 20250516 | 190100 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 28 | 20250516 | 190000 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 29 | 20250516 | 185900 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 30 | 20250516 | 185800 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 31 | 20250516 | 185700 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 32 | 20250516 | 185600 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 3559 |
| 33 | 20250516 | 185500 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 34 | 20250516 | 185400 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 35 | 20250516 | 185300 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 36 | 20250516 | 185200 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 37 | 20250516 | 185100 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 38 | 20250516 | 185000 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 39 | 20250516 | 184900 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 40 | 20250516 | 184800 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 41 | 20250516 | 184700 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 42 | 20250516 | 184600 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 43 | 20250516 | 184500 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 44 | 20250516 | 184400 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 45 | 20250516 | 184300 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 46 | 20250516 | 184200 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 47 | 20250516 | 184100 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 48 | 20250516 | 184000 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 49 | 20250516 | 183900 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 50 | 20250516 | 183800 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 51 | 20250516 | 183700 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 52 | 20250516 | 183600 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 53 | 20250516 | 183500 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 54 | 20250516 | 183400 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 55 | 20250516 | 183300 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 56 | 20250516 | 183200 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 57 | 20250516 | 183100 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 58 | 20250516 | 183000 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 59 | 20250516 | 182900 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 60 | 20250516 | 182800 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 61 | 20250516 | 182700 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 62 | 20250516 | 182600 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 3559 |
| 63 | 20250516 | 182500 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 64 | 20250516 | 182400 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 65 | 20250516 | 182300 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 66 | 20250516 | 182200 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 67 | 20250516 | 182100 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 68 | 20250516 | 182000 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 69 | 20250516 | 181900 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 70 | 20250516 | 181800 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 71 | 20250516 | 181700 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 72 | 20250516 | 181600 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 73 | 20250516 | 181500 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 74 | 20250516 | 181400 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 75 | 20250516 | 181300 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 76 | 20250516 | 181200 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 77 | 20250516 | 181100 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 78 | 20250516 | 181000 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 79 | 20250516 | 180900 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 80 | 20250516 | 180800 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 81 | 20250516 | 180700 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 82 | 20250516 | 180600 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 83 | 20250516 | 180500 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 84 | 20250516 | 180400 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 85 | 20250516 | 180300 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 86 | 20250516 | 180200 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 87 | 20250516 | 180100 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 88 | 20250516 | 180000 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 89 | 20250516 | 175900 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 90 | 20250516 | 175800 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 91 | 20250516 | 175700 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 92 | 20250516 | 175600 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 3559 |
| 93 | 20250516 | 175500 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 94 | 20250516 | 175400 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 95 | 20250516 | 175300 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 96 | 20250516 | 175200 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 97 | 20250516 | 175100 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 98 | 20250516 | 175000 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 99 | 20250516 | 174900 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 100 | 20250516 | 174800 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 101 | 20250516 | 174700 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 102 | 20250516 | 174600 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 103 | 20250516 | 174500 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 104 | 20250516 | 174400 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 105 | 20250516 | 174300 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 106 | 20250516 | 174200 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 107 | 20250516 | 174100 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 108 | 20250516 | 174000 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 109 | 20250516 | 173900 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 110 | 20250516 | 173800 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 111 | 20250516 | 173700 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 112 | 20250516 | 173600 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 113 | 20250516 | 173500 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 114 | 20250516 | 173400 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 115 | 20250516 | 173300 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 116 | 20250516 | 173200 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 117 | 20250516 | 173100 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 118 | 20250516 | 173000 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 119 | 20250516 | 172900 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 120 | 20250516 | 172800 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 121 | 20250516 | 172700 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 122 | 20250516 | 172600 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 3559 |
| 123 | 20250516 | 172500 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 124 | 20250516 | 172400 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 125 | 20250516 | 172300 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 126 | 20250516 | 172200 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 127 | 20250516 | 172100 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 128 | 20250516 | 172000 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 129 | 20250516 | 171900 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 130 | 20250516 | 171800 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 131 | 20250516 | 171700 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 132 | 20250516 | 171600 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 133 | 20250516 | 171500 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 134 | 20250516 | 171400 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 135 | 20250516 | 171300 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 136 | 20250516 | 171200 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 137 | 20250516 | 171100 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 138 | 20250516 | 171000 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 139 | 20250516 | 170900 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 140 | 20250516 | 170800 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 141 | 20250516 | 170700 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 142 | 20250516 | 170600 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 143 | 20250516 | 170500 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 144 | 20250516 | 170400 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 145 | 20250516 | 170300 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 146 | 20250516 | 170200 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 147 | 20250516 | 170100 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 148 | 20250516 | 170000 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 149 | 20250516 | 165900 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 150 | 20250516 | 165800 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 151 | 20250516 | 165700 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 152 | 20250516 | 165600 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 3559 |
| 153 | 20250516 | 165500 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 154 | 20250516 | 165400 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 155 | 20250516 | 165300 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 156 | 20250516 | 165200 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 157 | 20250516 | 165100 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 158 | 20250516 | 165000 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 159 | 20250516 | 164900 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 160 | 20250516 | 164800 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 161 | 20250516 | 164700 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 162 | 20250516 | 164600 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 163 | 20250516 | 164500 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 164 | 20250516 | 164400 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 165 | 20250516 | 164300 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 166 | 20250516 | 164200 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 167 | 20250516 | 164100 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 168 | 20250516 | 164000 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 169 | 20250516 | 163900 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 170 | 20250516 | 163800 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 171 | 20250516 | 163700 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 172 | 20250516 | 163600 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 173 | 20250516 | 163500 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 174 | 20250516 | 163400 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 175 | 20250516 | 163300 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 176 | 20250516 | 163200 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 177 | 20250516 | 163100 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 178 | 20250516 | 163000 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 179 | 20250516 | 162900 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 180 | 20250516 | 162800 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 181 | 20250516 | 162700 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 182 | 20250516 | 162600 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 3559 |
| 183 | 20250516 | 162500 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 184 | 20250516 | 162400 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 185 | 20250516 | 162300 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 186 | 20250516 | 162200 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 187 | 20250516 | 162100 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 188 | 20250516 | 162000 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 189 | 20250516 | 161900 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 190 | 20250516 | 161800 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 191 | 20250516 | 161700 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 192 | 20250516 | 161600 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 193 | 20250516 | 161500 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 194 | 20250516 | 161400 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 195 | 20250516 | 161300 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 196 | 20250516 | 161200 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 197 | 20250516 | 161100 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 198 | 20250516 | 161000 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 199 | 20250516 | 160900 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 200 | 20250516 | 160800 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 201 | 20250516 | 160700 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 202 | 20250516 | 160600 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 203 | 20250516 | 160500 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 204 | 20250516 | 160400 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 205 | 20250516 | 160300 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 206 | 20250516 | 160200 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 207 | 20250516 | 160100 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 208 | 20250516 | 160000 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 209 | 20250516 | 155900 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 210 | 20250516 | 155800 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 211 | 20250516 | 155700 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 212 | 20250516 | 155600 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 3559 |
| 213 | 20250516 | 155500 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 214 | 20250516 | 155400 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 215 | 20250516 | 155300 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 216 | 20250516 | 155200 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 217 | 20250516 | 155100 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 218 | 20250516 | 155000 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 219 | 20250516 | 154900 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 220 | 20250516 | 154800 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 221 | 20250516 | 154700 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 222 | 20250516 | 154600 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 223 | 20250516 | 154500 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 224 | 20250516 | 154400 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 225 | 20250516 | 154300 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 226 | 20250516 | 154200 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 227 | 20250516 | 154100 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 228 | 20250516 | 154000 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 229 | 20250516 | 153900 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 230 | 20250516 | 153800 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 231 | 20250516 | 153700 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 232 | 20250516 | 153600 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 233 | 20250516 | 153500 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 234 | 20250516 | 153400 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 235 | 20250516 | 153300 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 236 | 20250516 | 153200 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 237 | 20250516 | 153100 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 0 |
| 238 | 20250516 | 153000 | 2002108695 | 7010 | 7010 | 7010 | 7010 | 3559 |
| 239 | 20250516 | 152900 | 1977160105 | 6980 | 6980 | 6980 | 6980 | 0 |
| 240 | 20250516 | 152800 | 1977160105 | 6980 | 6980 | 6980 | 6980 | 0 |
| 241 | 20250516 | 152700 | 1977160105 | 6980 | 6980 | 6980 | 6980 | 0 |
| 242 | 20250516 | 152600 | 1977160105 | 6980 | 6980 | 6980 | 6980 | 0 |
| 243 | 20250516 | 152500 | 1977160105 | 6980 | 6980 | 6980 | 6980 | 0 |
| 244 | 20250516 | 152400 | 1977160105 | 6980 | 6980 | 6980 | 6980 | 0 |
| 245 | 20250516 | 152300 | 1977160105 | 6980 | 6980 | 6980 | 6980 | 0 |
| 246 | 20250516 | 152200 | 1977160105 | 6980 | 6980 | 6980 | 6980 | 0 |
| 247 | 20250516 | 152100 | 1977160105 | 6980 | 6980 | 6980 | 6980 | 0 |
| 248 | 20250516 | 152000 | 1977160105 | 6980 | 6980 | 6980 | 6980 | 0 |
| 249 | 20250516 | 151900 | 1977160105 | 6980 | 6990 | 7030 | 6980 | 3127 |
| 250 | 20250516 | 151800 | 1955233425 | 6990 | 6990 | 6990 | 6990 | 135 |
| 251 | 20250516 | 151700 | 1954289775 | 7000 | 6990 | 7000 | 6990 | 4280 |
| 252 | 20250516 | 151600 | 1924337505 | 6980 | 6990 | 6990 | 6980 | 64 |
| 253 | 20250516 | 151500 | 1923890775 | 6990 | 6990 | 6990 | 6990 | 11 |
| 254 | 20250516 | 151400 | 1923813885 | 6980 | 6990 | 6990 | 6980 | 440 |
| 255 | 20250516 | 151300 | 1920738295 | 6990 | 6990 | 6990 | 6990 | 300 |
| 256 | 20250516 | 151200 | 1918641295 | 6990 | 6990 | 6990 | 6990 | 280 |
| 257 | 20250516 | 151100 | 1916684095 | 6980 | 6980 | 6980 | 6980 | 5 |
| 258 | 20250516 | 151000 | 1916649195 | 6990 | 6990 | 6990 | 6990 | 508 |
| 259 | 20250516 | 150900 | 1913098275 | 6980 | 6980 | 6980 | 6980 | 995 |
| 260 | 20250516 | 150800 | 1906153175 | 6980 | 6980 | 6980 | 6980 | 496 |
| 261 | 20250516 | 150700 | 1902691095 | 6980 | 6980 | 6980 | 6980 | 88 |
| 262 | 20250516 | 150600 | 1902076855 | 6980 | 6980 | 6980 | 6980 | 0 |
| 263 | 20250516 | 150500 | 1902076855 | 6980 | 6980 | 6980 | 6980 | 74 |
| 264 | 20250516 | 150400 | 1901560335 | 6980 | 6980 | 6980 | 6980 | 433 |
| 265 | 20250516 | 150300 | 1898537995 | 6970 | 6970 | 6970 | 6970 | 228 |
| 266 | 20250516 | 150200 | 1896948835 | 6960 | 6970 | 6970 | 6960 | 1124 |
| 267 | 20250516 | 150100 | 1889125595 | 6970 | 6970 | 6970 | 6970 | 379 |
| 268 | 20250516 | 150000 | 1886483965 | 6970 | 6970 | 6970 | 6970 | 106 |
| 269 | 20250516 | 145900 | 1885745145 | 6960 | 6980 | 6980 | 6950 | 8947 |
| 270 | 20250516 | 145800 | 1823464455 | 6980 | 6970 | 6980 | 6970 | 195 |
| 271 | 20250516 | 145700 | 1822105295 | 6980 | 6980 | 6980 | 6980 | 5 |
| 272 | 20250516 | 145600 | 1822070395 | 6980 | 6980 | 6980 | 6970 | 923 |
| 273 | 20250516 | 145500 | 1815630455 | 6980 | 6980 | 6980 | 6980 | 0 |
| 274 | 20250516 | 145400 | 1815630455 | 6980 | 6980 | 6980 | 6980 | 365 |
| 275 | 20250516 | 145300 | 1813082755 | 6980 | 6980 | 6980 | 6980 | 100 |
| 276 | 20250516 | 145200 | 1812384755 | 6980 | 6980 | 6980 | 6980 | 100 |
| 277 | 20250516 | 145100 | 1811686755 | 6990 | 6990 | 6990 | 6990 | 5 |
| 278 | 20250516 | 145000 | 1811651805 | 6980 | 6990 | 6990 | 6980 | 607 |
| 279 | 20250516 | 144900 | 1807410945 | 6980 | 6980 | 6980 | 6980 | 9 |
| 280 | 20250516 | 144800 | 1807348125 | 6980 | 6980 | 6980 | 6980 | 344 |
| 281 | 20250516 | 144700 | 1804947005 | 6980 | 6980 | 6980 | 6980 | 551 |
| 282 | 20250516 | 144600 | 1801101025 | 6990 | 6990 | 6990 | 6990 | 110 |
| 283 | 20250516 | 144500 | 1800332125 | 6980 | 6980 | 6980 | 6980 | 1 |
| 284 | 20250516 | 144400 | 1800325145 | 6980 | 6990 | 6990 | 6980 | 61 |
| 285 | 20250516 | 144300 | 1799898815 | 6990 | 6990 | 6990 | 6990 | 220 |
| 286 | 20250516 | 144200 | 1798361015 | 6990 | 6980 | 6990 | 6980 | 201 |
| 287 | 20250516 | 144100 | 1796956035 | 6990 | 6990 | 6990 | 6990 | 0 |
| 288 | 20250516 | 144000 | 1796956035 | 6990 | 6980 | 6990 | 6980 | 36 |
| 289 | 20250516 | 143900 | 1796704445 | 6980 | 6980 | 6980 | 6980 | 1058 |
| 290 | 20250516 | 143800 | 1789319605 | 6970 | 6970 | 6970 | 6970 | 10 |
| 291 | 20250516 | 143700 | 1789249905 | 6980 | 6980 | 6980 | 6980 | 205 |
| 292 | 20250516 | 143600 | 1787819005 | 6980 | 6980 | 6980 | 6980 | 0 |
| 293 | 20250516 | 143500 | 1787819005 | 6980 | 6980 | 6980 | 6980 | 0 |
| 294 | 20250516 | 143400 | 1787819005 | 6980 | 6980 | 6980 | 6980 | 62 |
| 295 | 20250516 | 143300 | 1787386245 | 6980 | 6980 | 6980 | 6980 | 0 |
| 296 | 20250516 | 143200 | 1787386245 | 6980 | 6980 | 6980 | 6980 | 88 |
| 297 | 20250516 | 143100 | 1786772005 | 6980 | 6980 | 6980 | 6980 | 11 |
| 298 | 20250516 | 143000 | 1786695225 | 6970 | 6970 | 6970 | 6970 | 0 |
| 299 | 20250516 | 142900 | 1786695225 | 6970 | 6980 | 6980 | 6970 | 1140 |
| 300 | 20250516 | 142800 | 1778744855 | 6980 | 6980 | 6980 | 6980 | 20 |
| 301 | 20250516 | 142700 | 1778605255 | 6990 | 6990 | 6990 | 6990 | 18 |
| 302 | 20250516 | 142600 | 1778479435 | 6990 | 6990 | 6990 | 6990 | 11 |
| 303 | 20250516 | 142500 | 1778402545 | 6990 | 6990 | 6990 | 6990 | 0 |
| 304 | 20250516 | 142400 | 1778402545 | 6990 | 6990 | 6990 | 6990 | 10 |
| 305 | 20250516 | 142300 | 1778332645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 306 | 20250516 | 142200 | 1778332645 | 6990 | 6990 | 6990 | 6990 | 21 |
| 307 | 20250516 | 142100 | 1778185855 | 6990 | 6990 | 6990 | 6990 | 0 |
| 308 | 20250516 | 142000 | 1778185855 | 6990 | 6990 | 6990 | 6990 | 10 |
| 309 | 20250516 | 141900 | 1778115955 | 6990 | 6980 | 6990 | 6980 | 119 |
| 310 | 20250516 | 141800 | 1777285325 | 6980 | 6980 | 6980 | 6980 | 0 |
| 311 | 20250516 | 141700 | 1777285325 | 6980 | 6980 | 6980 | 6980 | 0 |
| 312 | 20250516 | 141600 | 1777285325 | 6980 | 6990 | 6990 | 6980 | 251 |
| 313 | 20250516 | 141500 | 1775533245 | 6980 | 6980 | 6980 | 6980 | 314 |
| 314 | 20250516 | 141400 | 1773341525 | 6980 | 6990 | 6990 | 6980 | 1324 |
| 315 | 20250516 | 141300 | 1764097005 | 6990 | 6990 | 6990 | 6990 | 41 |
| 316 | 20250516 | 141200 | 1763810415 | 6990 | 6990 | 6990 | 6990 | 0 |
| 317 | 20250516 | 141100 | 1763810415 | 6990 | 6990 | 6990 | 6990 | 0 |
| 318 | 20250516 | 141000 | 1763810415 | 6990 | 6990 | 6990 | 6990 | 159 |
| 319 | 20250516 | 140900 | 1762699005 | 6990 | 6990 | 6990 | 6990 | 819 |
| 320 | 20250516 | 140800 | 1756974195 | 6990 | 6990 | 6990 | 6990 | 92 |
| 321 | 20250516 | 140700 | 1756331115 | 6990 | 6990 | 6990 | 6990 | 480 |
| 322 | 20250516 | 140600 | 1752975915 | 6990 | 6980 | 6990 | 6980 | 442 |
| 323 | 20250516 | 140500 | 1749889745 | 6980 | 6980 | 6980 | 6980 | 0 |
| 324 | 20250516 | 140400 | 1749889745 | 6980 | 6980 | 6980 | 6980 | 15 |
| 325 | 20250516 | 140300 | 1749785045 | 6990 | 6980 | 6990 | 6980 | 14 |
| 326 | 20250516 | 140200 | 1749687205 | 6990 | 6990 | 6990 | 6990 | 480 |
| 327 | 20250516 | 140100 | 1746332005 | 6990 | 6990 | 6990 | 6980 | 36 |
| 328 | 20250516 | 140000 | 1746080415 | 6990 | 6990 | 6990 | 6990 | 1000 |
| 329 | 20250516 | 135900 | 1739090415 | 6990 | 6990 | 6990 | 6990 | 420 |
| 330 | 20250516 | 135800 | 1736154615 | 6990 | 6990 | 6990 | 6990 | 0 |
| 331 | 20250516 | 135700 | 1736154615 | 6990 | 6990 | 6990 | 6990 | 0 |
| 332 | 20250516 | 135600 | 1736154615 | 6990 | 6990 | 6990 | 6990 | 2 |
| 333 | 20250516 | 135500 | 1736140635 | 6980 | 6990 | 6990 | 6980 | 1004 |
| 334 | 20250516 | 135400 | 1729132685 | 6990 | 6990 | 6990 | 6990 | 149 |
| 335 | 20250516 | 135300 | 1728091175 | 6990 | 6980 | 6990 | 6980 | 59 |
| 336 | 20250516 | 135200 | 1727678865 | 6990 | 6990 | 6990 | 6990 | 739 |
| 337 | 20250516 | 135100 | 1722513255 | 6990 | 6980 | 6990 | 6980 | 20 |
| 338 | 20250516 | 135000 | 1722373555 | 6980 | 6980 | 6980 | 6980 | 0 |
| 339 | 20250516 | 134900 | 1722373555 | 6980 | 6990 | 6990 | 6980 | 1014 |
| 340 | 20250516 | 134800 | 1715295695 | 6980 | 6980 | 6980 | 6980 | 100 |
| 341 | 20250516 | 134700 | 1714597695 | 6980 | 6980 | 6980 | 6980 | 500 |
| 342 | 20250516 | 134600 | 1711107695 | 6980 | 6980 | 6980 | 6980 | 471 |
| 343 | 20250516 | 134500 | 1707820115 | 6990 | 6990 | 6990 | 6990 | 248 |
| 344 | 20250516 | 134400 | 1706086595 | 6990 | 6990 | 6990 | 6990 | 197 |
| 345 | 20250516 | 134300 | 1704709565 | 6990 | 6990 | 6990 | 6990 | 97 |
| 346 | 20250516 | 134200 | 1704031535 | 6990 | 6990 | 6990 | 6990 | 878 |
| 347 | 20250516 | 134100 | 1697894315 | 6990 | 6990 | 6990 | 6990 | 115 |
| 348 | 20250516 | 134000 | 1697090465 | 6990 | 7000 | 7000 | 6990 | 951 |
| 349 | 20250516 | 133900 | 1690442955 | 6990 | 6990 | 6990 | 6990 | 0 |
| 350 | 20250516 | 133800 | 1690442955 | 6990 | 6990 | 6990 | 6990 | 50 |
| 351 | 20250516 | 133700 | 1690093455 | 7000 | 7000 | 7000 | 7000 | 0 |
| 352 | 20250516 | 133600 | 1690093455 | 7000 | 7000 | 7000 | 7000 | 0 |
| 353 | 20250516 | 133500 | 1690093455 | 7000 | 7000 | 7000 | 7000 | 1001 |
| 354 | 20250516 | 133400 | 1683086455 | 7000 | 7010 | 7010 | 7000 | 1732 |
| 355 | 20250516 | 133300 | 1670961975 | 7010 | 7010 | 7010 | 7010 | 820 |
| 356 | 20250516 | 133200 | 1665213775 | 7010 | 7010 | 7010 | 7010 | 1 |
| 357 | 20250516 | 133100 | 1665206765 | 7010 | 7010 | 7010 | 7010 | 22 |
| 358 | 20250516 | 133000 | 1665052545 | 7010 | 7010 | 7010 | 7010 | 1000 |
| 359 | 20250516 | 132900 | 1658042545 | 7010 | 7015 | 7015 | 7010 | 67 |
| 360 | 20250516 | 132800 | 1657572860 | 7020 | 7020 | 7020 | 7020 | 20 |
| 361 | 20250516 | 132700 | 1657432460 | 7020 | 7010 | 7020 | 7010 | 2197 |
| 362 | 20250516 | 132600 | 1642010320 | 7010 | 7010 | 7020 | 7010 | 138 |
| 363 | 20250516 | 132500 | 1641042330 | 7010 | 7010 | 7010 | 7010 | 196 |
| 364 | 20250516 | 132400 | 1639668370 | 7010 | 7020 | 7020 | 7010 | 101 |
| 365 | 20250516 | 132300 | 1638959360 | 7010 | 7010 | 7020 | 7010 | 223 |
| 366 | 20250516 | 132200 | 1637394660 | 7010 | 7020 | 7020 | 7010 | 243 |
| 367 | 20250516 | 132100 | 1635689180 | 7020 | 7020 | 7020 | 7020 | 77 |
| 368 | 20250516 | 132000 | 1635148640 | 7020 | 7020 | 7020 | 7020 | 115 |
| 369 | 20250516 | 131900 | 1634341340 | 7020 | 7020 | 7020 | 7020 | 41 |
| 370 | 20250516 | 131800 | 1634053520 | 7020 | 7030 | 7030 | 7020 | 190 |
| 371 | 20250516 | 131700 | 1632718230 | 7030 | 7020 | 7030 | 7020 | 66 |
| 372 | 20250516 | 131600 | 1632254770 | 7030 | 7040 | 7040 | 7030 | 26 |
| 373 | 20250516 | 131500 | 1632071740 | 7050 | 7050 | 7050 | 7050 | 0 |
| 374 | 20250516 | 131400 | 1632071740 | 7050 | 7020 | 7050 | 7020 | 1170 |
| 375 | 20250516 | 131300 | 1623835030 | 7030 | 7030 | 7030 | 7030 | 1688 |
| 376 | 20250516 | 131200 | 1611968390 | 7030 | 7040 | 7040 | 7030 | 802 |
| 377 | 20250516 | 131100 | 1606329670 | 7040 | 7030 | 7040 | 7030 | 917 |
| 378 | 20250516 | 131000 | 1599878820 | 7020 | 7030 | 7030 | 7020 | 534 |
| 379 | 20250516 | 130900 | 1596128970 | 7030 | 7040 | 7040 | 7030 | 6191 |
| 380 | 20250516 | 130800 | 1552562320 | 7040 | 7050 | 7050 | 7040 | 80 |
| 381 | 20250516 | 130700 | 1551999080 | 7040 | 7040 | 7050 | 7040 | 677 |
| 382 | 20250516 | 130600 | 1547228000 | 7040 | 7040 | 7040 | 7040 | 11 |
| 383 | 20250516 | 130500 | 1547150560 | 7050 | 7050 | 7050 | 7050 | 541 |
| 384 | 20250516 | 130400 | 1543336510 | 7060 | 7060 | 7060 | 7060 | 5 |
| 385 | 20250516 | 130300 | 1543301210 | 7060 | 7060 | 7060 | 7060 | 2679 |
| 386 | 20250516 | 130200 | 1524387470 | 7060 | 7060 | 7070 | 7060 | 205 |
| 387 | 20250516 | 130100 | 1522940140 | 7060 | 7055 | 7065 | 7055 | 2420 |
| 388 | 20250516 | 130000 | 1505854915 | 7055 | 7055 | 7055 | 7055 | 61 |
| 389 | 20250516 | 125900 | 1505424560 | 7060 | 7055 | 7060 | 7055 | 4669 |
| 390 | 20250516 | 125800 | 1472462820 | 7050 | 7045 | 7050 | 7045 | 1106 |
| 391 | 20250516 | 125700 | 1464668390 | 7045 | 7045 | 7045 | 7040 | 690 |
| 392 | 20250516 | 125600 | 1459807920 | 7050 | 7040 | 7050 | 7040 | 428 |
| 393 | 20250516 | 125500 | 1456791800 | 7040 | 7040 | 7040 | 7040 | 1194 |
| 394 | 20250516 | 125400 | 1448386040 | 7040 | 7030 | 7040 | 7030 | 381 |
| 395 | 20250516 | 125300 | 1445706800 | 7040 | 7040 | 7040 | 7040 | 1070 |
| 396 | 20250516 | 125200 | 1438174000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 397 | 20250516 | 125100 | 1438174000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 398 | 20250516 | 125000 | 1438174000 | 7060 | 7050 | 7060 | 7050 | 27 |
| 399 | 20250516 | 124900 | 1437983640 | 7050 | 7050 | 7050 | 7050 | 86 |
| 400 | 20250516 | 124800 | 1437377340 | 7070 | 7060 | 7070 | 7060 | 798 |
| 401 | 20250516 | 124700 | 1431743450 | 7060 | 7070 | 7080 | 7060 | 543 |
| 402 | 20250516 | 124600 | 1427903940 | 7070 | 7070 | 7070 | 7070 | 168 |
| 403 | 20250516 | 124500 | 1426716180 | 7070 | 7070 | 7070 | 7060 | 302 |
| 404 | 20250516 | 124400 | 1424581280 | 7060 | 7040 | 7070 | 7040 | 12170 |
| 405 | 20250516 | 124300 | 1338739570 | 7030 | 7030 | 7030 | 7030 | 410 |
| 406 | 20250516 | 124200 | 1335857270 | 7040 | 7030 | 7040 | 7030 | 1254 |
| 407 | 20250516 | 124100 | 1327039650 | 7030 | 7040 | 7050 | 7030 | 256 |
| 408 | 20250516 | 124000 | 1325239910 | 7040 | 7040 | 7040 | 7040 | 1343 |
| 409 | 20250516 | 123900 | 1315785190 | 7040 | 7040 | 7040 | 7040 | 59 |
| 410 | 20250516 | 123800 | 1315369830 | 7040 | 7040 | 7040 | 7040 | 285 |
| 411 | 20250516 | 123700 | 1313363430 | 7030 | 7030 | 7030 | 7030 | 1257 |
| 412 | 20250516 | 123600 | 1304526720 | 7040 | 7050 | 7050 | 7040 | 760 |
| 413 | 20250516 | 123500 | 1299175820 | 7050 | 7040 | 7050 | 7040 | 2 |
| 414 | 20250516 | 123400 | 1299161730 | 7040 | 7040 | 7040 | 7040 | 134 |
| 415 | 20250516 | 123300 | 1298218370 | 7040 | 7040 | 7040 | 7040 | 200 |
| 416 | 20250516 | 123200 | 1296810370 | 7050 | 7050 | 7050 | 7050 | 81 |
| 417 | 20250516 | 123100 | 1296239320 | 7050 | 7050 | 7050 | 7040 | 51 |
| 418 | 20250516 | 123000 | 1295879800 | 7050 | 7040 | 7050 | 7040 | 1153 |
| 419 | 20250516 | 122900 | 1287754640 | 7030 | 7040 | 7040 | 7030 | 256 |
| 420 | 20250516 | 122800 | 1285952440 | 7030 | 7040 | 7050 | 7030 | 33 |
| 421 | 20250516 | 122700 | 1285720120 | 7040 | 7040 | 7040 | 7040 | 1070 |
| 422 | 20250516 | 122600 | 1278187320 | 7040 | 7040 | 7040 | 7030 | 1384 |
| 423 | 20250516 | 122500 | 1268452020 | 7060 | 7050 | 7060 | 7050 | 1025 |
| 424 | 20250516 | 122400 | 1261225750 | 7040 | 7050 | 7050 | 7040 | 122 |
| 425 | 20250516 | 122300 | 1260365750 | 7050 | 7060 | 7060 | 7040 | 2347 |
| 426 | 20250516 | 122200 | 1243835050 | 7060 | 7050 | 7060 | 7050 | 1452 |
| 427 | 20250516 | 122100 | 1233588240 | 7060 | 7050 | 7060 | 7050 | 2159 |
| 428 | 20250516 | 122000 | 1218346400 | 7050 | 7040 | 7050 | 7040 | 3352 |
| 429 | 20250516 | 121900 | 1194731930 | 7030 | 7020 | 7030 | 7020 | 333 |
| 430 | 20250516 | 121800 | 1192391080 | 7040 | 7020 | 7040 | 7020 | 4024 |
| 431 | 20250516 | 121700 | 1164103560 | 7020 | 7020 | 7020 | 7020 | 1556 |
| 432 | 20250516 | 121600 | 1153180440 | 7020 | 7010 | 7020 | 7010 | 1645 |
| 433 | 20250516 | 121500 | 1141648980 | 7010 | 7020 | 7020 | 7010 | 141 |
| 434 | 20250516 | 121400 | 1140660470 | 7020 | 7020 | 7020 | 7020 | 1187 |
| 435 | 20250516 | 121300 | 1132327730 | 7020 | 7020 | 7020 | 7020 | 874 |
| 436 | 20250516 | 121200 | 1126192250 | 7020 | 7010 | 7020 | 7010 | 2376 |
| 437 | 20250516 | 121100 | 1109515850 | 7010 | 7010 | 7010 | 7010 | 0 |
| 438 | 20250516 | 121000 | 1109515850 | 7010 | 7010 | 7010 | 7010 | 378 |
| 439 | 20250516 | 120900 | 1106866070 | 7015 | 7015 | 7015 | 7015 | 300 |
| 440 | 20250516 | 120800 | 1104761570 | 7020 | 7020 | 7020 | 7020 | 511 |
| 441 | 20250516 | 120700 | 1101174350 | 7020 | 7010 | 7020 | 7010 | 1240 |
| 442 | 20250516 | 120600 | 1092478600 | 7010 | 7000 | 7010 | 7000 | 67 |
| 443 | 20250516 | 120500 | 1092009030 | 7010 | 6990 | 7010 | 6990 | 371 |
| 444 | 20250516 | 120400 | 1089412030 | 7010 | 6990 | 7010 | 6990 | 3069 |
| 445 | 20250516 | 120300 | 1067947900 | 7010 | 7010 | 7010 | 7000 | 2168 |
| 446 | 20250516 | 120200 | 1052756510 | 7010 | 7010 | 7020 | 7010 | 2801 |
| 447 | 20250516 | 120100 | 1033109770 | 7010 | 7000 | 7010 | 7000 | 1413 |
| 448 | 20250516 | 120000 | 1023212770 | 7010 | 7010 | 7020 | 7010 | 218 |
| 449 | 20250516 | 115900 | 1021683590 | 7010 | 7000 | 7010 | 7000 | 2053 |
| 450 | 20250516 | 115800 | 1007293050 | 7010 | 6985 | 7010 | 6985 | 4406 |
| 451 | 20250516 | 115700 | 976457375 | 6980 | 6980 | 6980 | 6970 | 385 |
| 452 | 20250516 | 115600 | 973770105 | 6980 | 6990 | 6990 | 6980 | 3240 |
| 453 | 20250516 | 115500 | 951152605 | 6990 | 7000 | 7000 | 6990 | 887 |
| 454 | 20250516 | 115400 | 944946615 | 7000 | 7000 | 7000 | 6990 | 8649 |
| 455 | 20250516 | 115300 | 884414625 | 7000 | 7020 | 7020 | 7000 | 2462 |
| 456 | 20250516 | 115200 | 867153625 | 7020 | 7020 | 7030 | 7020 | 715 |
| 457 | 20250516 | 115100 | 862134315 | 7020 | 7020 | 7020 | 7020 | 1340 |
| 458 | 20250516 | 115000 | 852727515 | 7020 | 7010 | 7020 | 7010 | 1022 |
| 459 | 20250516 | 114900 | 845554075 | 7020 | 7010 | 7020 | 7010 | 2331 |
| 460 | 20250516 | 114800 | 829209265 | 7020 | 7010 | 7020 | 7010 | 1538 |
| 461 | 20250516 | 114700 | 818425155 | 7000 | 6990 | 7030 | 6990 | 3849 |
| 462 | 20250516 | 114600 | 791473195 | 6990 | 7000 | 7000 | 6990 | 1166 |
| 463 | 20250516 | 114500 | 783322355 | 6980 | 6980 | 6990 | 6980 | 3242 |
| 464 | 20250516 | 114400 | 760671405 | 6980 | 6970 | 6990 | 6970 | 1866 |
| 465 | 20250516 | 114300 | 747655935 | 6970 | 6960 | 6970 | 6950 | 1940 |
| 466 | 20250516 | 114200 | 734144895 | 6960 | 6945 | 6960 | 6945 | 1468 |
| 467 | 20250516 | 114100 | 723936660 | 6950 | 6945 | 6950 | 6945 | 200 |
| 468 | 20250516 | 114000 | 722546785 | 6950 | 6940 | 6950 | 6940 | 1417 |
| 469 | 20250516 | 113900 | 712709485 | 6930 | 6930 | 6930 | 6930 | 564 |
| 470 | 20250516 | 113800 | 708800965 | 6930 | 6940 | 6940 | 6930 | 851 |
| 471 | 20250516 | 113700 | 702902235 | 6940 | 6930 | 6940 | 6930 | 125 |
| 472 | 20250516 | 113600 | 702034885 | 6930 | 6930 | 6930 | 6930 | 2052 |
| 473 | 20250516 | 113500 | 687814525 | 6930 | 6920 | 6930 | 6920 | 1296 |
| 474 | 20250516 | 113400 | 678833365 | 6920 | 6920 | 6920 | 6920 | 659 |
| 475 | 20250516 | 113300 | 674273085 | 6920 | 6930 | 6930 | 6920 | 1189 |
| 476 | 20250516 | 113200 | 666044785 | 6930 | 6930 | 6930 | 6930 | 700 |
| 477 | 20250516 | 113100 | 661193785 | 6920 | 6930 | 6930 | 6920 | 910 |
| 478 | 20250516 | 113000 | 654888485 | 6930 | 6930 | 6930 | 6930 | 1399 |
| 479 | 20250516 | 112900 | 645193415 | 6920 | 6910 | 6920 | 6910 | 1877 |
| 480 | 20250516 | 112800 | 632205485 | 6920 | 6910 | 6920 | 6910 | 1261 |
| 481 | 20250516 | 112700 | 623480975 | 6910 | 6890 | 6920 | 6890 | 5261 |
| 482 | 20250516 | 112600 | 587184725 | 6860 | 6860 | 6860 | 6860 | 252 |
| 483 | 20250516 | 112500 | 585456005 | 6860 | 6860 | 6890 | 6860 | 2695 |
| 484 | 20250516 | 112400 | 566932385 | 6860 | 6870 | 6870 | 6850 | 2217 |
| 485 | 20250516 | 112300 | 551726815 | 6880 | 6880 | 6880 | 6880 | 1 |
| 486 | 20250516 | 112200 | 551719935 | 6870 | 6880 | 6880 | 6870 | 2 |
| 487 | 20250516 | 112100 | 551706185 | 6880 | 6880 | 6880 | 6880 | 10 |
| 488 | 20250516 | 112000 | 551637385 | 6880 | 6880 | 6880 | 6880 | 0 |
| 489 | 20250516 | 111900 | 551637385 | 6880 | 6870 | 6880 | 6870 | 261 |
| 490 | 20250516 | 111800 | 549843805 | 6870 | 6880 | 6880 | 6870 | 521 |
| 491 | 20250516 | 111700 | 546264485 | 6890 | 6890 | 6890 | 6890 | 165 |
| 492 | 20250516 | 111600 | 545127635 | 6890 | 6870 | 6890 | 6870 | 1768 |
| 493 | 20250516 | 111500 | 532966185 | 6870 | 6870 | 6870 | 6870 | 141 |
| 494 | 20250516 | 111400 | 531997515 | 6880 | 6880 | 6880 | 6880 | 0 |
| 495 | 20250516 | 111300 | 531997515 | 6880 | 6880 | 6880 | 6880 | 1000 |
| 496 | 20250516 | 111200 | 525117515 | 6880 | 6880 | 6880 | 6880 | 680 |
| 497 | 20250516 | 111100 | 520439115 | 6880 | 6890 | 6890 | 6870 | 779 |
| 498 | 20250516 | 111000 | 515080475 | 6900 | 6900 | 6900 | 6890 | 446 |
| 499 | 20250516 | 110900 | 512007325 | 6900 | 6900 | 6900 | 6900 | 289 |
| 500 | 20250516 | 110800 | 510013225 | 6900 | 6890 | 6900 | 6890 | 5268 |
| 501 | 20250516 | 110700 | 473668125 | 6900 | 6890 | 6900 | 6890 | 1447 |
| 502 | 20250516 | 110600 | 463690055 | 6890 | 6890 | 6900 | 6890 | 2198 |
| 503 | 20250516 | 110500 | 448542635 | 6880 | 6850 | 6880 | 6850 | 1674 |
| 504 | 20250516 | 110400 | 437038015 | 6850 | 6860 | 6890 | 6850 | 2931 |
| 505 | 20250516 | 110300 | 416929205 | 6850 | 6840 | 6850 | 6840 | 3568 |
| 506 | 20250516 | 110200 | 392520685 | 6840 | 6830 | 6840 | 6830 | 2532 |
| 507 | 20250516 | 110100 | 375203555 | 6830 | 6810 | 6830 | 6810 | 280 |
| 508 | 20250516 | 110000 | 373294615 | 6810 | 6810 | 6810 | 6810 | 245 |
| 509 | 20250516 | 105900 | 371626165 | 6810 | 6810 | 6810 | 6810 | 558 |
| 510 | 20250516 | 105800 | 367826185 | 6810 | 6810 | 6810 | 6810 | 0 |
| 511 | 20250516 | 105700 | 367826185 | 6810 | 6810 | 6810 | 6810 | 3 |
| 512 | 20250516 | 105600 | 367805755 | 6800 | 6810 | 6810 | 6800 | 438 |
| 513 | 20250516 | 105500 | 364825475 | 6810 | 6810 | 6810 | 6810 | 0 |
| 514 | 20250516 | 105400 | 364825475 | 6810 | 6810 | 6810 | 6810 | 31 |
| 515 | 20250516 | 105300 | 364614365 | 6810 | 6810 | 6820 | 6810 | 403 |
| 516 | 20250516 | 105200 | 361869895 | 6820 | 6820 | 6820 | 6820 | 21 |
| 517 | 20250516 | 105100 | 361726675 | 6820 | 6820 | 6820 | 6820 | 1 |
| 518 | 20250516 | 105000 | 361719855 | 6820 | 6810 | 6820 | 6810 | 389 |
| 519 | 20250516 | 104900 | 359070755 | 6800 | 6800 | 6800 | 6800 | 338 |
| 520 | 20250516 | 104800 | 356772355 | 6800 | 6800 | 6800 | 6800 | 8 |
| 521 | 20250516 | 104700 | 356717955 | 6810 | 6810 | 6810 | 6810 | 2 |
| 522 | 20250516 | 104600 | 356704335 | 6820 | 6820 | 6820 | 6810 | 44 |
| 523 | 20250516 | 104500 | 356404275 | 6820 | 6800 | 6820 | 6800 | 643 |
| 524 | 20250516 | 104400 | 352030915 | 6800 | 6800 | 6800 | 6800 | 320 |
| 525 | 20250516 | 104300 | 349854915 | 6790 | 6800 | 6800 | 6790 | 27 |
| 526 | 20250516 | 104200 | 349671345 | 6800 | 6790 | 6800 | 6790 | 153 |
| 527 | 20250516 | 104100 | 348631265 | 6800 | 6800 | 6800 | 6800 | 3 |
| 528 | 20250516 | 104000 | 348610865 | 6800 | 6800 | 6800 | 6800 | 0 |
| 529 | 20250516 | 103900 | 348610865 | 6800 | 6800 | 6800 | 6800 | 250 |
| 530 | 20250516 | 103800 | 346910865 | 6800 | 6800 | 6800 | 6790 | 262 |
| 531 | 20250516 | 103700 | 345131765 | 6800 | 6800 | 6800 | 6800 | 5 |
| 532 | 20250516 | 103600 | 345097765 | 6800 | 6800 | 6800 | 6800 | 1 |
| 533 | 20250516 | 103500 | 345090965 | 6800 | 6790 | 6800 | 6790 | 90 |
| 534 | 20250516 | 103400 | 344479845 | 6790 | 6800 | 6800 | 6790 | 181 |
| 535 | 20250516 | 103300 | 343250745 | 6800 | 6800 | 6800 | 6800 | 0 |
| 536 | 20250516 | 103200 | 343250745 | 6800 | 6800 | 6800 | 6800 | 29 |
| 537 | 20250516 | 103100 | 343053545 | 6790 | 6790 | 6790 | 6790 | 500 |
| 538 | 20250516 | 103000 | 339658545 | 6790 | 6790 | 6790 | 6790 | 205 |
| 539 | 20250516 | 102900 | 338266595 | 6790 | 6790 | 6790 | 6790 | 10 |
| 540 | 20250516 | 102800 | 338198695 | 6790 | 6790 | 6790 | 6790 | 12 |
| 541 | 20250516 | 102700 | 338117215 | 6790 | 6800 | 6800 | 6790 | 191 |
| 542 | 20250516 | 102600 | 336820225 | 6800 | 6800 | 6800 | 6800 | 1 |
| 543 | 20250516 | 102500 | 336813425 | 6800 | 6800 | 6800 | 6800 | 76 |
| 544 | 20250516 | 102400 | 336296625 | 6790 | 6790 | 6790 | 6790 | 239 |
| 545 | 20250516 | 102300 | 334673815 | 6800 | 6800 | 6800 | 6800 | 62 |
| 546 | 20250516 | 102200 | 334252215 | 6790 | 6790 | 6800 | 6790 | 52 |
| 547 | 20250516 | 102100 | 333898725 | 6790 | 6790 | 6790 | 6790 | 35 |
| 548 | 20250516 | 102000 | 333661075 | 6790 | 6800 | 6800 | 6790 | 180 |
| 549 | 20250516 | 101900 | 332438815 | 6810 | 6810 | 6810 | 6810 | 19 |
| 550 | 20250516 | 101800 | 332309425 | 6810 | 6810 | 6810 | 6810 | 11 |
| 551 | 20250516 | 101700 | 332234515 | 6810 | 6810 | 6810 | 6810 | 2 |
| 552 | 20250516 | 101600 | 332220895 | 6810 | 6810 | 6810 | 6810 | 99 |
| 553 | 20250516 | 101500 | 331546705 | 6810 | 6810 | 6810 | 6800 | 277 |
| 554 | 20250516 | 101400 | 329662385 | 6800 | 6810 | 6810 | 6800 | 208 |
| 555 | 20250516 | 101300 | 328246985 | 6810 | 6810 | 6810 | 6810 | 3 |
| 556 | 20250516 | 101200 | 328226555 | 6810 | 6810 | 6810 | 6810 | 2 |
| 557 | 20250516 | 101100 | 328212935 | 6810 | 6810 | 6810 | 6810 | 53 |
| 558 | 20250516 | 101000 | 327852005 | 6800 | 6810 | 6810 | 6800 | 159 |
| 559 | 20250516 | 100900 | 326770245 | 6810 | 6800 | 6830 | 6800 | 872 |
| 560 | 20250516 | 100800 | 320840595 | 6800 | 6800 | 6800 | 6790 | 10 |
| 561 | 20250516 | 100700 | 320772655 | 6800 | 6800 | 6800 | 6800 | 6 |
| 562 | 20250516 | 100600 | 320731855 | 6800 | 6790 | 6800 | 6780 | 299 |
| 563 | 20250516 | 100500 | 318704295 | 6800 | 6800 | 6800 | 6800 | 0 |
| 564 | 20250516 | 100400 | 318704295 | 6800 | 6800 | 6800 | 6800 | 0 |
| 565 | 20250516 | 100300 | 318704295 | 6800 | 6800 | 6820 | 6800 | 1411 |
| 566 | 20250516 | 100200 | 309100905 | 6800 | 6800 | 6800 | 6800 | 6 |
| 567 | 20250516 | 100100 | 309060105 | 6780 | 6780 | 6780 | 6780 | 262 |
| 568 | 20250516 | 100000 | 307283745 | 6790 | 6790 | 6790 | 6790 | 950 |
| 569 | 20250516 | 095900 | 300833245 | 6790 | 6780 | 6790 | 6780 | 126 |
| 570 | 20250516 | 095800 | 299978865 | 6780 | 6790 | 6790 | 6780 | 1245 |
| 571 | 20250516 | 095700 | 291537355 | 6790 | 6800 | 6800 | 6790 | 724 |
| 572 | 20250516 | 095600 | 286621065 | 6800 | 6800 | 6800 | 6800 | 1 |
| 573 | 20250516 | 095500 | 286614265 | 6800 | 6800 | 6800 | 6800 | 1110 |
| 574 | 20250516 | 095400 | 279066265 | 6800 | 6800 | 6800 | 6790 | 145 |
| 575 | 20250516 | 095300 | 278081695 | 6790 | 6790 | 6790 | 6790 | 100 |
| 576 | 20250516 | 095200 | 277402695 | 6790 | 6790 | 6790 | 6790 | 283 |
| 577 | 20250516 | 095100 | 275481125 | 6780 | 6780 | 6780 | 6780 | 979 |
| 578 | 20250516 | 095000 | 268843505 | 6780 | 6780 | 6780 | 6780 | 104 |
| 579 | 20250516 | 094900 | 268138385 | 6780 | 6780 | 6780 | 6780 | 580 |
| 580 | 20250516 | 094800 | 264205985 | 6780 | 6790 | 6790 | 6780 | 1489 |
| 581 | 20250516 | 094700 | 254103105 | 6790 | 6800 | 6800 | 6790 | 10739 |
| 582 | 20250516 | 094600 | 181091135 | 6810 | 6810 | 6810 | 6810 | 20 |
| 583 | 20250516 | 094500 | 180954935 | 6810 | 6810 | 6810 | 6810 | 58 |
| 584 | 20250516 | 094400 | 180559955 | 6810 | 6810 | 6810 | 6810 | 268 |
| 585 | 20250516 | 094300 | 178734875 | 6800 | 6810 | 6810 | 6800 | 309 |
| 586 | 20250516 | 094200 | 176633085 | 6810 | 6810 | 6810 | 6810 | 35 |
| 587 | 20250516 | 094100 | 176394735 | 6810 | 6810 | 6810 | 6810 | 32 |
| 588 | 20250516 | 094000 | 176176815 | 6810 | 6810 | 6810 | 6810 | 1689 |
| 589 | 20250516 | 093900 | 164674725 | 6820 | 6820 | 6820 | 6820 | 129 |
| 590 | 20250516 | 093800 | 163794945 | 6820 | 6820 | 6820 | 6820 | 5 |
| 591 | 20250516 | 093700 | 163760845 | 6820 | 6820 | 6820 | 6820 | 2 |
| 592 | 20250516 | 093600 | 163747205 | 6820 | 6820 | 6820 | 6820 | 30 |
| 593 | 20250516 | 093500 | 163542605 | 6820 | 6810 | 6820 | 6810 | 83 |
| 594 | 20250516 | 093400 | 162976785 | 6810 | 6810 | 6810 | 6810 | 356 |
| 595 | 20250516 | 093300 | 160552425 | 6810 | 6810 | 6810 | 6810 | 137 |
| 596 | 20250516 | 093200 | 159619455 | 6810 | 6810 | 6820 | 6810 | 68 |
| 597 | 20250516 | 093100 | 159156235 | 6810 | 6810 | 6810 | 6810 | 1763 |
| 598 | 20250516 | 093000 | 147150205 | 6810 | 6810 | 6810 | 6810 | 54 |
| 599 | 20250516 | 092900 | 146782465 | 6805 | 6800 | 6810 | 6800 | 975 |
| 600 | 20250516 | 092800 | 140150460 | 6800 | 6800 | 6800 | 6800 | 4 |
| 601 | 20250516 | 092700 | 140123260 | 6810 | 6810 | 6810 | 6810 | 10 |
| 602 | 20250516 | 092600 | 140055160 | 6810 | 6810 | 6810 | 6800 | 389 |
| 603 | 20250516 | 092500 | 137408950 | 6810 | 6810 | 6810 | 6800 | 558 |
| 604 | 20250516 | 092400 | 133612420 | 6800 | 6810 | 6820 | 6800 | 3230 |
| 605 | 20250516 | 092300 | 111634070 | 6820 | 6820 | 6820 | 6820 | 44 |
| 606 | 20250516 | 092200 | 111333990 | 6820 | 6820 | 6820 | 6820 | 1297 |
| 607 | 20250516 | 092100 | 102488450 | 6830 | 6830 | 6830 | 6830 | 86 |
| 608 | 20250516 | 092000 | 101901070 | 6830 | 6830 | 6830 | 6830 | 96 |
| 609 | 20250516 | 091900 | 101245390 | 6830 | 6830 | 6830 | 6830 | 31 |
| 610 | 20250516 | 091800 | 101033660 | 6830 | 6830 | 6830 | 6830 | 192 |
| 611 | 20250516 | 091700 | 99722300 | 6830 | 6830 | 6830 | 6820 | 255 |
| 612 | 20250516 | 091600 | 97982990 | 6820 | 6820 | 6820 | 6820 | 0 |
| 613 | 20250516 | 091500 | 97982990 | 6820 | 6820 | 6820 | 6820 | 0 |
| 614 | 20250516 | 091400 | 97982990 | 6820 | 6820 | 6820 | 6820 | 250 |
| 615 | 20250516 | 091300 | 96277990 | 6820 | 6820 | 6820 | 6820 | 280 |
| 616 | 20250516 | 091200 | 94368390 | 6820 | 6810 | 6820 | 6810 | 255 |
| 617 | 20250516 | 091100 | 92629790 | 6810 | 6820 | 6820 | 6810 | 897 |
| 618 | 20250516 | 091000 | 86520710 | 6820 | 6820 | 6820 | 6820 | 74 |
| 619 | 20250516 | 090900 | 86016030 | 6820 | 6820 | 6820 | 6820 | 420 |
| 620 | 20250516 | 090800 | 83151630 | 6830 | 6820 | 6830 | 6820 | 1098 |
| 621 | 20250516 | 090700 | 75662920 | 6820 | 6820 | 6820 | 6820 | 96 |
| 622 | 20250516 | 090600 | 75008200 | 6820 | 6820 | 6820 | 6810 | 145 |
| 623 | 20250516 | 090500 | 74019800 | 6820 | 6830 | 6830 | 6810 | 2997 |
| 624 | 20250516 | 090400 | 53578970 | 6840 | 6840 | 6840 | 6840 | 783 |
| 625 | 20250516 | 090300 | 48223250 | 6830 | 6830 | 6830 | 6830 | 0 |
| 626 | 20250516 | 090200 | 48223250 | 6830 | 6850 | 6850 | 6830 | 1003 |
| 627 | 20250516 | 090100 | 41368810 | 6840 | 6890 | 6890 | 6840 | 376 |
| 628 | 20250516 | 090000 | 38792660 | 6870 | 7000 | 7000 | 6870 | 5569 |