32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250513 | 181500 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 7608 |
| 3 | 20250513 | 181400 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 4 | 20250513 | 181300 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 5 | 20250513 | 181200 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 6 | 20250513 | 181100 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 7 | 20250513 | 181000 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 8 | 20250513 | 180900 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 9 | 20250513 | 180800 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 10 | 20250513 | 180700 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 11 | 20250513 | 180600 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 12 | 20250513 | 180500 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 13 | 20250513 | 180400 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 14 | 20250513 | 180300 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 15 | 20250513 | 180200 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 16 | 20250513 | 180100 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 17 | 20250513 | 180000 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 18 | 20250513 | 175900 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 19 | 20250513 | 175800 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 20 | 20250513 | 175700 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 21 | 20250513 | 175600 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 22 | 20250513 | 175500 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 23 | 20250513 | 175400 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 24 | 20250513 | 175300 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 25 | 20250513 | 175200 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 26 | 20250513 | 175100 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 27 | 20250513 | 175000 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 28 | 20250513 | 174900 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 29 | 20250513 | 174800 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 30 | 20250513 | 174700 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 31 | 20250513 | 174600 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 32 | 20250513 | 174500 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 7608 |
| 33 | 20250513 | 174400 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 34 | 20250513 | 174300 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 35 | 20250513 | 174200 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 36 | 20250513 | 174100 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 37 | 20250513 | 174000 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 38 | 20250513 | 173900 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 39 | 20250513 | 173800 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 40 | 20250513 | 173700 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 41 | 20250513 | 173600 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 42 | 20250513 | 173500 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 43 | 20250513 | 173400 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 44 | 20250513 | 173300 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 45 | 20250513 | 173200 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 46 | 20250513 | 173100 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 47 | 20250513 | 173000 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 48 | 20250513 | 172900 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 49 | 20250513 | 172800 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 50 | 20250513 | 172700 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 51 | 20250513 | 172600 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 52 | 20250513 | 172500 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 53 | 20250513 | 172400 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 54 | 20250513 | 172300 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 55 | 20250513 | 172200 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 56 | 20250513 | 172100 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 57 | 20250513 | 172000 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 58 | 20250513 | 171900 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 59 | 20250513 | 171800 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 60 | 20250513 | 171700 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 61 | 20250513 | 171600 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 62 | 20250513 | 171500 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 7608 |
| 63 | 20250513 | 171400 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 64 | 20250513 | 171300 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 65 | 20250513 | 171200 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 66 | 20250513 | 171100 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 67 | 20250513 | 171000 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 68 | 20250513 | 170900 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 69 | 20250513 | 170800 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 70 | 20250513 | 170700 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 71 | 20250513 | 170600 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 72 | 20250513 | 170500 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 73 | 20250513 | 170400 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 74 | 20250513 | 170300 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 75 | 20250513 | 170200 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 76 | 20250513 | 170100 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 77 | 20250513 | 170000 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 78 | 20250513 | 165900 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 79 | 20250513 | 165800 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 80 | 20250513 | 165700 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 81 | 20250513 | 165600 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 82 | 20250513 | 165500 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 83 | 20250513 | 165400 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 84 | 20250513 | 165300 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 85 | 20250513 | 165200 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 86 | 20250513 | 165100 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 87 | 20250513 | 165000 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 88 | 20250513 | 164900 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 89 | 20250513 | 164800 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 90 | 20250513 | 164700 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 91 | 20250513 | 164600 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 92 | 20250513 | 164500 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 7608 |
| 93 | 20250513 | 164400 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 94 | 20250513 | 164300 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 95 | 20250513 | 164200 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 96 | 20250513 | 164100 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 97 | 20250513 | 164000 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 98 | 20250513 | 163900 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 99 | 20250513 | 163800 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 100 | 20250513 | 163700 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 101 | 20250513 | 163600 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 102 | 20250513 | 163500 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 103 | 20250513 | 163400 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 104 | 20250513 | 163300 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 105 | 20250513 | 163200 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 106 | 20250513 | 163100 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 107 | 20250513 | 163000 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 108 | 20250513 | 162900 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 109 | 20250513 | 162800 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 110 | 20250513 | 162700 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 111 | 20250513 | 162600 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 112 | 20250513 | 162500 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 113 | 20250513 | 162400 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 114 | 20250513 | 162300 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 115 | 20250513 | 162200 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 116 | 20250513 | 162100 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 117 | 20250513 | 162000 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 118 | 20250513 | 161900 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 119 | 20250513 | 161800 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 120 | 20250513 | 161700 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 121 | 20250513 | 161600 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 122 | 20250513 | 161500 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 7608 |
| 123 | 20250513 | 161400 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 124 | 20250513 | 161300 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 125 | 20250513 | 161200 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 126 | 20250513 | 161100 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 127 | 20250513 | 161000 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 128 | 20250513 | 160900 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 129 | 20250513 | 160800 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 130 | 20250513 | 160700 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 131 | 20250513 | 160600 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 132 | 20250513 | 160500 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 133 | 20250513 | 160400 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 134 | 20250513 | 160300 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 135 | 20250513 | 160200 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 136 | 20250513 | 160100 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 137 | 20250513 | 160000 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 138 | 20250513 | 155900 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 139 | 20250513 | 155800 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 140 | 20250513 | 155700 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 141 | 20250513 | 155600 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 142 | 20250513 | 155500 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 143 | 20250513 | 155400 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 144 | 20250513 | 155300 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 145 | 20250513 | 155200 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 146 | 20250513 | 155100 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 147 | 20250513 | 155000 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 148 | 20250513 | 154900 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 149 | 20250513 | 154800 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 150 | 20250513 | 154700 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 151 | 20250513 | 154600 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 152 | 20250513 | 154500 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 7608 |
| 153 | 20250513 | 154400 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 154 | 20250513 | 154300 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 155 | 20250513 | 154200 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 156 | 20250513 | 154100 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 157 | 20250513 | 154000 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 158 | 20250513 | 153900 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 159 | 20250513 | 153800 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 160 | 20250513 | 153700 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 161 | 20250513 | 153600 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 162 | 20250513 | 153500 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 163 | 20250513 | 153400 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 164 | 20250513 | 153300 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 165 | 20250513 | 153200 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 166 | 20250513 | 153100 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 0 |
| 167 | 20250513 | 153000 | 60207842150 | 148000 | 148000 | 148000 | 148000 | 7608 |
| 168 | 20250513 | 152900 | 59081858150 | 147800 | 147800 | 147800 | 147800 | 0 |
| 169 | 20250513 | 152800 | 59081858150 | 147800 | 147800 | 147800 | 147800 | 0 |
| 170 | 20250513 | 152700 | 59081858150 | 147800 | 147800 | 147800 | 147800 | 0 |
| 171 | 20250513 | 152600 | 59081858150 | 147800 | 147800 | 147800 | 147800 | 0 |
| 172 | 20250513 | 152500 | 59081858150 | 147800 | 147800 | 147800 | 147800 | 0 |
| 173 | 20250513 | 152400 | 59081858150 | 147800 | 147800 | 147800 | 147800 | 0 |
| 174 | 20250513 | 152300 | 59081858150 | 147800 | 147800 | 147800 | 147800 | 0 |
| 175 | 20250513 | 152200 | 59081858150 | 147800 | 147800 | 147800 | 147800 | 0 |
| 176 | 20250513 | 152100 | 59081858150 | 147800 | 147800 | 147800 | 147800 | 0 |
| 177 | 20250513 | 152000 | 59081858150 | 147800 | 147800 | 147800 | 147800 | 0 |
| 178 | 20250513 | 151900 | 59081858150 | 147800 | 147900 | 147900 | 147700 | 278 |
| 179 | 20250513 | 151800 | 59040763650 | 147800 | 147900 | 148000 | 147800 | 679 |
| 180 | 20250513 | 151700 | 58940288450 | 148000 | 147900 | 148000 | 147700 | 946 |
| 181 | 20250513 | 151600 | 58800373950 | 147900 | 148000 | 148000 | 147800 | 438 |
| 182 | 20250513 | 151500 | 58735593450 | 148000 | 148300 | 148300 | 148000 | 652 |
| 183 | 20250513 | 151400 | 58639013750 | 148200 | 148200 | 148300 | 148100 | 330 |
| 184 | 20250513 | 151300 | 58590103850 | 148200 | 148200 | 148200 | 147900 | 463 |
| 185 | 20250513 | 151200 | 58521526150 | 148200 | 148200 | 148200 | 148100 | 285 |
| 186 | 20250513 | 151100 | 58479291250 | 148200 | 147900 | 148200 | 147900 | 457 |
| 187 | 20250513 | 151000 | 58411625950 | 147900 | 148300 | 148300 | 147800 | 529 |
| 188 | 20250513 | 150900 | 58333329900 | 148200 | 148200 | 148300 | 148200 | 809 |
| 189 | 20250513 | 150800 | 58213387500 | 148200 | 147900 | 148200 | 147900 | 1142 |
| 190 | 20250513 | 150700 | 58044359700 | 147800 | 147800 | 147900 | 147700 | 421 |
| 191 | 20250513 | 150600 | 57982136000 | 147900 | 148000 | 148000 | 147700 | 902 |
| 192 | 20250513 | 150500 | 57848784800 | 148000 | 148100 | 148100 | 148000 | 529 |
| 193 | 20250513 | 150400 | 57770485400 | 148100 | 148000 | 148100 | 148000 | 392 |
| 194 | 20250513 | 150300 | 57712464500 | 148100 | 148200 | 148300 | 148000 | 544 |
| 195 | 20250513 | 150200 | 57631883200 | 148300 | 148300 | 148300 | 148200 | 108 |
| 196 | 20250513 | 150100 | 57615873900 | 148300 | 148400 | 148400 | 148200 | 173 |
| 197 | 20250513 | 150000 | 57590231700 | 148400 | 148200 | 148400 | 148200 | 898 |
| 198 | 20250513 | 145900 | 57457102900 | 148100 | 148100 | 148200 | 148100 | 18 |
| 199 | 20250513 | 145800 | 57454436200 | 148200 | 148300 | 148300 | 148100 | 180 |
| 200 | 20250513 | 145700 | 57427761600 | 148200 | 148400 | 148400 | 148200 | 367 |
| 201 | 20250513 | 145600 | 57373364000 | 148300 | 148500 | 148500 | 148300 | 263 |
| 202 | 20250513 | 145500 | 57334329800 | 148500 | 148500 | 148600 | 148400 | 178 |
| 203 | 20250513 | 145400 | 57307897700 | 148600 | 148600 | 148600 | 148500 | 34 |
| 204 | 20250513 | 145300 | 57302847100 | 148600 | 148500 | 148600 | 148500 | 100 |
| 205 | 20250513 | 145200 | 57287991100 | 148500 | 148600 | 148600 | 148500 | 406 |
| 206 | 20250513 | 145100 | 57227672600 | 148600 | 148500 | 148600 | 148500 | 57 |
| 207 | 20250513 | 145000 | 57219206900 | 148500 | 148200 | 148500 | 148200 | 811 |
| 208 | 20250513 | 144900 | 57098947400 | 148200 | 148200 | 148300 | 148100 | 217 |
| 209 | 20250513 | 144800 | 57066786400 | 148300 | 148200 | 148300 | 148200 | 98 |
| 210 | 20250513 | 144700 | 57052259600 | 148300 | 148200 | 148300 | 148100 | 495 |
| 211 | 20250513 | 144600 | 56978915400 | 148200 | 148100 | 148200 | 148100 | 31 |
| 212 | 20250513 | 144500 | 56974322100 | 148100 | 148300 | 148300 | 148100 | 159 |
| 213 | 20250513 | 144400 | 56950753700 | 148300 | 148200 | 148300 | 148200 | 108 |
| 214 | 20250513 | 144300 | 56934747000 | 148200 | 148100 | 148300 | 148100 | 250 |
| 215 | 20250513 | 144200 | 56897710000 | 148100 | 148000 | 148200 | 147900 | 909 |
| 216 | 20250513 | 144100 | 56763164000 | 148000 | 148000 | 148000 | 147900 | 23 |
| 217 | 20250513 | 144000 | 56759760400 | 148000 | 147900 | 148000 | 147900 | 350 |
| 218 | 20250513 | 143900 | 56707988800 | 147900 | 148000 | 148000 | 147800 | 119 |
| 219 | 20250513 | 143800 | 56690388600 | 148000 | 147900 | 148000 | 147900 | 105 |
| 220 | 20250513 | 143700 | 56674857700 | 148000 | 147700 | 148000 | 147600 | 500 |
| 221 | 20250513 | 143600 | 56600921300 | 147700 | 147900 | 147900 | 147700 | 283 |
| 222 | 20250513 | 143500 | 56559100300 | 148000 | 148100 | 148100 | 147900 | 126 |
| 223 | 20250513 | 143400 | 56540453500 | 148000 | 148000 | 148100 | 147800 | 311 |
| 224 | 20250513 | 143300 | 56494453000 | 148100 | 148100 | 148100 | 148000 | 63 |
| 225 | 20250513 | 143200 | 56485126300 | 148100 | 147900 | 148200 | 147800 | 333 |
| 226 | 20250513 | 143100 | 56435853900 | 147800 | 147900 | 148000 | 147800 | 783 |
| 227 | 20250513 | 143000 | 56320059300 | 147900 | 148100 | 148200 | 147900 | 217 |
| 228 | 20250513 | 142900 | 56287939400 | 148100 | 148100 | 148200 | 147900 | 1267 |
| 229 | 20250513 | 142800 | 56100424600 | 148000 | 148000 | 148100 | 148000 | 163 |
| 230 | 20250513 | 142700 | 56076298800 | 148000 | 148100 | 148100 | 148000 | 172 |
| 231 | 20250513 | 142600 | 56050840700 | 148100 | 148200 | 148200 | 148100 | 791 |
| 232 | 20250513 | 142500 | 55933636800 | 148200 | 148200 | 148300 | 148000 | 478 |
| 233 | 20250513 | 142400 | 55862836500 | 148200 | 148200 | 148300 | 148200 | 52 |
| 234 | 20250513 | 142300 | 55855127400 | 148200 | 148200 | 148300 | 148200 | 147 |
| 235 | 20250513 | 142200 | 55833341100 | 148100 | 148200 | 148300 | 148100 | 174 |
| 236 | 20250513 | 142100 | 55807554300 | 148300 | 148100 | 148300 | 148000 | 440 |
| 237 | 20250513 | 142000 | 55742395700 | 148000 | 148200 | 148300 | 148000 | 875 |
| 238 | 20250513 | 141900 | 55612810000 | 148200 | 148400 | 148400 | 148200 | 304 |
| 239 | 20250513 | 141800 | 55567728700 | 148400 | 148400 | 148400 | 148300 | 197 |
| 240 | 20250513 | 141700 | 55538494100 | 148500 | 148700 | 148700 | 148500 | 533 |
| 241 | 20250513 | 141600 | 55459325400 | 148600 | 148600 | 148700 | 148600 | 120 |
| 242 | 20250513 | 141500 | 55441485900 | 148600 | 148600 | 148700 | 148600 | 47 |
| 243 | 20250513 | 141400 | 55434499000 | 148600 | 148700 | 148700 | 148600 | 337 |
| 244 | 20250513 | 141300 | 55384404200 | 148600 | 148900 | 149000 | 148600 | 442 |
| 245 | 20250513 | 141200 | 55318634600 | 148900 | 149000 | 149000 | 148900 | 27 |
| 246 | 20250513 | 141100 | 55314611800 | 149000 | 148900 | 149100 | 148900 | 575 |
| 247 | 20250513 | 141000 | 55228935300 | 149000 | 149000 | 149000 | 148900 | 44 |
| 248 | 20250513 | 140900 | 55222380100 | 148900 | 149000 | 149000 | 148900 | 27 |
| 249 | 20250513 | 140800 | 55218357400 | 148900 | 148900 | 148900 | 148900 | 26 |
| 250 | 20250513 | 140700 | 55214486000 | 148900 | 149000 | 149000 | 148900 | 235 |
| 251 | 20250513 | 140600 | 55179480600 | 148900 | 148900 | 149000 | 148900 | 41 |
| 252 | 20250513 | 140500 | 55173374200 | 149000 | 149000 | 149000 | 148800 | 52 |
| 253 | 20250513 | 140400 | 55165626500 | 148800 | 149000 | 149000 | 148800 | 65 |
| 254 | 20250513 | 140300 | 55155942500 | 149000 | 148800 | 149000 | 148800 | 43 |
| 255 | 20250513 | 140200 | 55149542100 | 148800 | 148800 | 149000 | 148800 | 196 |
| 256 | 20250513 | 140100 | 55120365200 | 148800 | 149000 | 149100 | 148700 | 487 |
| 257 | 20250513 | 140000 | 55047882300 | 149100 | 148800 | 149100 | 148800 | 263 |
| 258 | 20250513 | 135900 | 55008692600 | 149000 | 148900 | 149000 | 148800 | 232 |
| 259 | 20250513 | 135800 | 54974144500 | 148900 | 148800 | 148900 | 148800 | 66 |
| 260 | 20250513 | 135700 | 54964318400 | 148800 | 149000 | 149000 | 148800 | 117 |
| 261 | 20250513 | 135600 | 54946895900 | 149000 | 149000 | 149000 | 149000 | 85 |
| 262 | 20250513 | 135500 | 54934230900 | 149000 | 148600 | 149000 | 148600 | 346 |
| 263 | 20250513 | 135400 | 54882727200 | 148600 | 148700 | 148800 | 148600 | 163 |
| 264 | 20250513 | 135300 | 54858499600 | 148700 | 148600 | 148700 | 148500 | 369 |
| 265 | 20250513 | 135200 | 54803663100 | 148600 | 148600 | 148600 | 148500 | 228 |
| 266 | 20250513 | 135100 | 54769786300 | 148600 | 148700 | 148800 | 148600 | 112 |
| 267 | 20250513 | 135000 | 54753134600 | 148700 | 148800 | 148800 | 148700 | 57 |
| 268 | 20250513 | 134900 | 54744655450 | 148700 | 148800 | 148800 | 148500 | 681 |
| 269 | 20250513 | 134800 | 54643420750 | 148800 | 148900 | 148900 | 148700 | 195 |
| 270 | 20250513 | 134700 | 54614403250 | 148900 | 148800 | 148900 | 148700 | 170 |
| 271 | 20250513 | 134600 | 54589109650 | 148800 | 148800 | 148900 | 148800 | 44 |
| 272 | 20250513 | 134500 | 54582561150 | 148900 | 149000 | 149000 | 148800 | 93 |
| 273 | 20250513 | 134400 | 54568711350 | 149000 | 148900 | 149000 | 148900 | 127 |
| 274 | 20250513 | 134300 | 54549798050 | 148800 | 148900 | 148900 | 148800 | 325 |
| 275 | 20250513 | 134200 | 54501433150 | 148800 | 148900 | 148900 | 148800 | 18 |
| 276 | 20250513 | 134100 | 54498754000 | 148900 | 149000 | 149000 | 148900 | 65 |
| 277 | 20250513 | 134000 | 54489075400 | 149000 | 149000 | 149000 | 148900 | 75 |
| 278 | 20250513 | 133900 | 54477904700 | 148900 | 149100 | 149100 | 148800 | 64 |
| 279 | 20250513 | 133800 | 54468373800 | 149200 | 149100 | 149200 | 148800 | 676 |
| 280 | 20250513 | 133700 | 54367708500 | 149100 | 149200 | 149200 | 149100 | 28 |
| 281 | 20250513 | 133600 | 54363531100 | 149200 | 149000 | 149200 | 148800 | 345 |
| 282 | 20250513 | 133500 | 54312149300 | 149000 | 149000 | 149100 | 148900 | 108 |
| 283 | 20250513 | 133400 | 54296055200 | 149000 | 149000 | 149300 | 149000 | 190 |
| 284 | 20250513 | 133300 | 54267732400 | 149200 | 148800 | 149500 | 148800 | 887 |
| 285 | 20250513 | 133200 | 54135474800 | 148900 | 149100 | 149100 | 148800 | 227 |
| 286 | 20250513 | 133100 | 54101662000 | 149200 | 149200 | 149200 | 149000 | 219 |
| 287 | 20250513 | 133000 | 54069017200 | 149000 | 149100 | 149200 | 149000 | 138 |
| 288 | 20250513 | 132900 | 54048442900 | 149100 | 149100 | 149100 | 149000 | 229 |
| 289 | 20250513 | 132800 | 54014299100 | 149000 | 149100 | 149100 | 149000 | 170 |
| 290 | 20250513 | 132700 | 53988965100 | 149100 | 149100 | 149100 | 149000 | 129 |
| 291 | 20250513 | 132600 | 53969738900 | 149000 | 148900 | 149400 | 148900 | 896 |
| 292 | 20250513 | 132500 | 53836220350 | 148900 | 148900 | 149100 | 148900 | 184 |
| 293 | 20250513 | 132400 | 53808795550 | 148900 | 149000 | 149100 | 148800 | 208 |
| 294 | 20250513 | 132300 | 53777812950 | 149100 | 149300 | 149300 | 149100 | 175 |
| 295 | 20250513 | 132200 | 53751699150 | 149300 | 149500 | 149500 | 149200 | 312 |
| 296 | 20250513 | 132100 | 53705097550 | 149500 | 149200 | 149900 | 149200 | 1354 |
| 297 | 20250513 | 132000 | 53502639750 | 149200 | 149100 | 149200 | 149000 | 740 |
| 298 | 20250513 | 131900 | 53392321950 | 149000 | 148700 | 149000 | 148700 | 328 |
| 299 | 20250513 | 131800 | 53343498750 | 148800 | 148700 | 148800 | 148700 | 14 |
| 300 | 20250513 | 131700 | 53341416550 | 148800 | 148800 | 148800 | 148700 | 186 |
| 301 | 20250513 | 131600 | 53313757250 | 148700 | 148800 | 148800 | 148700 | 59 |
| 302 | 20250513 | 131500 | 53304980250 | 148700 | 149000 | 149100 | 148700 | 457 |
| 303 | 20250513 | 131400 | 53236920200 | 149000 | 149000 | 149100 | 149000 | 37 |
| 304 | 20250513 | 131300 | 53231406300 | 149000 | 149000 | 149100 | 149000 | 125 |
| 305 | 20250513 | 131200 | 53212773200 | 149000 | 149100 | 149100 | 149000 | 97 |
| 306 | 20250513 | 131100 | 53198320100 | 149100 | 149000 | 149100 | 149000 | 95 |
| 307 | 20250513 | 131000 | 53184161700 | 149000 | 149000 | 149100 | 149000 | 274 |
| 308 | 20250513 | 130900 | 53143333300 | 149000 | 149200 | 149200 | 148900 | 308 |
| 309 | 20250513 | 130800 | 53097428900 | 149200 | 149300 | 149400 | 149200 | 165 |
| 310 | 20250513 | 130700 | 53072795500 | 149400 | 149400 | 149400 | 149300 | 127 |
| 311 | 20250513 | 130600 | 53053825350 | 149400 | 149500 | 149500 | 149400 | 175 |
| 312 | 20250513 | 130500 | 53027663450 | 149600 | 149700 | 149700 | 149500 | 313 |
| 313 | 20250513 | 130400 | 52980813150 | 149700 | 150000 | 150000 | 149500 | 642 |
| 314 | 20250513 | 130300 | 52884669650 | 150100 | 150200 | 150300 | 150100 | 305 |
| 315 | 20250513 | 130200 | 52838870050 | 150200 | 149800 | 150400 | 149400 | 3600 |
| 316 | 20250513 | 130100 | 52298256950 | 149800 | 149400 | 149900 | 149400 | 847 |
| 317 | 20250513 | 130000 | 52171490450 | 149400 | 148900 | 149400 | 148900 | 195 |
| 318 | 20250513 | 125900 | 52142373350 | 149300 | 149300 | 149300 | 149200 | 120 |
| 319 | 20250513 | 125800 | 52124462450 | 149300 | 148900 | 149300 | 148900 | 111 |
| 320 | 20250513 | 125700 | 52107908150 | 149000 | 149100 | 149200 | 149000 | 322 |
| 321 | 20250513 | 125600 | 52059896550 | 149100 | 149400 | 149500 | 149100 | 719 |
| 322 | 20250513 | 125500 | 51952510350 | 149300 | 149500 | 149500 | 149300 | 96 |
| 323 | 20250513 | 125400 | 51938165650 | 149300 | 149500 | 149500 | 149300 | 442 |
| 324 | 20250513 | 125300 | 51872164250 | 149500 | 149000 | 149600 | 149000 | 552 |
| 325 | 20250513 | 125200 | 51789778150 | 149000 | 148900 | 149000 | 148700 | 519 |
| 326 | 20250513 | 125100 | 51712568850 | 148700 | 148600 | 148900 | 148600 | 180 |
| 327 | 20250513 | 125000 | 51685798950 | 148600 | 148900 | 149100 | 148300 | 155 |
| 328 | 20250513 | 124900 | 51662741650 | 149000 | 148400 | 149000 | 148300 | 600 |
| 329 | 20250513 | 124800 | 51573587750 | 148400 | 148600 | 148700 | 148300 | 373 |
| 330 | 20250513 | 124700 | 51518208050 | 148600 | 149000 | 149100 | 148600 | 815 |
| 331 | 20250513 | 124600 | 51396967650 | 149000 | 149600 | 149600 | 149000 | 996 |
| 332 | 20250513 | 124500 | 51248342850 | 149700 | 149800 | 149900 | 149700 | 309 |
| 333 | 20250513 | 124400 | 51202063950 | 149800 | 149500 | 149900 | 149500 | 351 |
| 334 | 20250513 | 124300 | 51149490250 | 149400 | 149400 | 149500 | 149300 | 496 |
| 335 | 20250513 | 124200 | 51075372150 | 149300 | 149500 | 149500 | 149300 | 302 |
| 336 | 20250513 | 124100 | 51030245850 | 149200 | 149200 | 150000 | 149200 | 4053 |
| 337 | 20250513 | 124000 | 50423215550 | 149100 | 148600 | 149600 | 148500 | 3186 |
| 338 | 20250513 | 123900 | 49947860150 | 148600 | 148500 | 148600 | 148500 | 94 |
| 339 | 20250513 | 123800 | 49933898150 | 148500 | 148500 | 148500 | 148400 | 33 |
| 340 | 20250513 | 123700 | 49928997850 | 148500 | 148300 | 148500 | 148300 | 86 |
| 341 | 20250513 | 123600 | 49916236450 | 148200 | 148400 | 148400 | 148100 | 976 |
| 342 | 20250513 | 123500 | 49771528550 | 148500 | 148800 | 149000 | 148400 | 1125 |
| 343 | 20250513 | 123400 | 49604339450 | 148900 | 148800 | 149000 | 148800 | 246 |
| 344 | 20250513 | 123300 | 49567706050 | 148800 | 148900 | 149000 | 148800 | 231 |
| 345 | 20250513 | 123200 | 49533317450 | 149000 | 149000 | 149100 | 148900 | 23 |
| 346 | 20250513 | 123100 | 49529889150 | 149100 | 148900 | 149100 | 148900 | 224 |
| 347 | 20250513 | 123000 | 49496523350 | 148900 | 148700 | 148900 | 148700 | 131 |
| 348 | 20250513 | 122900 | 49477027550 | 148700 | 148800 | 148800 | 148700 | 31 |
| 349 | 20250513 | 122800 | 49472416850 | 148700 | 148800 | 148900 | 148700 | 383 |
| 350 | 20250513 | 122700 | 49415446550 | 149000 | 148900 | 149000 | 148900 | 162 |
| 351 | 20250513 | 122600 | 49391318450 | 149100 | 149000 | 149100 | 149000 | 34 |
| 352 | 20250513 | 122500 | 49386250850 | 148900 | 149000 | 149200 | 148900 | 277 |
| 353 | 20250513 | 122400 | 49344978050 | 149000 | 149100 | 149100 | 149000 | 129 |
| 354 | 20250513 | 122300 | 49325753050 | 149200 | 149100 | 149200 | 149100 | 38 |
| 355 | 20250513 | 122200 | 49320086650 | 149300 | 149300 | 149300 | 149100 | 73 |
| 356 | 20250513 | 122100 | 49309194750 | 149200 | 149100 | 149200 | 148900 | 176 |
| 357 | 20250513 | 122000 | 49282948850 | 149100 | 149000 | 149100 | 148900 | 186 |
| 358 | 20250513 | 121900 | 49255231350 | 149000 | 148900 | 149000 | 148900 | 55 |
| 359 | 20250513 | 121800 | 49247040250 | 148900 | 149000 | 149000 | 148900 | 29 |
| 360 | 20250513 | 121700 | 49242720950 | 149000 | 149000 | 149100 | 148900 | 118 |
| 361 | 20250513 | 121600 | 49225142950 | 149000 | 148900 | 149000 | 148800 | 125 |
| 362 | 20250513 | 121500 | 49206521250 | 148900 | 149000 | 149200 | 148800 | 93 |
| 363 | 20250513 | 121400 | 49192656850 | 149000 | 148900 | 149000 | 148900 | 24 |
| 364 | 20250513 | 121300 | 49189082850 | 149000 | 149100 | 149100 | 149000 | 40 |
| 365 | 20250513 | 121200 | 49183122450 | 148900 | 148800 | 149100 | 148800 | 206 |
| 366 | 20250513 | 121100 | 49152447550 | 148900 | 148900 | 149100 | 148900 | 169 |
| 367 | 20250513 | 121000 | 49127281250 | 148900 | 149000 | 149300 | 148900 | 285 |
| 368 | 20250513 | 120900 | 49084791850 | 149000 | 149000 | 149000 | 148900 | 23 |
| 369 | 20250513 | 120800 | 49081365550 | 149000 | 149100 | 149100 | 148900 | 49 |
| 370 | 20250513 | 120700 | 49074064450 | 149100 | 149200 | 149200 | 148900 | 115 |
| 371 | 20250513 | 120600 | 49056927850 | 149100 | 149200 | 149200 | 149100 | 94 |
| 372 | 20250513 | 120500 | 49042910750 | 149200 | 149100 | 149200 | 149000 | 103 |
| 373 | 20250513 | 120400 | 49027548450 | 149100 | 149000 | 149200 | 148900 | 166 |
| 374 | 20250513 | 120300 | 49002821250 | 149000 | 149100 | 149200 | 148800 | 120 |
| 375 | 20250513 | 120200 | 48984945850 | 149100 | 149200 | 149300 | 149100 | 166 |
| 376 | 20250513 | 120100 | 48960181950 | 149200 | 149200 | 149200 | 149200 | 18 |
| 377 | 20250513 | 120000 | 48957496350 | 149200 | 149200 | 149400 | 149100 | 180 |
| 378 | 20250513 | 115900 | 48930630150 | 149200 | 149200 | 149200 | 148900 | 41 |
| 379 | 20250513 | 115800 | 48924515850 | 149000 | 149200 | 149300 | 149000 | 255 |
| 380 | 20250513 | 115700 | 48886502650 | 149200 | 149300 | 149300 | 149200 | 47 |
| 381 | 20250513 | 115600 | 48879489250 | 149300 | 149200 | 149400 | 148900 | 200 |
| 382 | 20250513 | 115500 | 48849665150 | 149400 | 149200 | 149400 | 149100 | 106 |
| 383 | 20250513 | 115400 | 48833836450 | 149100 | 148700 | 149200 | 148700 | 745 |
| 384 | 20250513 | 115300 | 48722974150 | 148800 | 148900 | 149100 | 148800 | 126 |
| 385 | 20250513 | 115200 | 48704211050 | 149000 | 149200 | 149200 | 148900 | 263 |
| 386 | 20250513 | 115100 | 48665022850 | 149200 | 149000 | 149200 | 149000 | 41 |
| 387 | 20250513 | 115000 | 48658910950 | 149000 | 149000 | 149400 | 149000 | 397 |
| 388 | 20250513 | 114900 | 48599729350 | 149000 | 149200 | 149300 | 149000 | 147 |
| 389 | 20250513 | 114800 | 48577800650 | 149100 | 149100 | 149300 | 149100 | 183 |
| 390 | 20250513 | 114700 | 48550493650 | 149400 | 149800 | 149800 | 149200 | 473 |
| 391 | 20250513 | 114600 | 48479771950 | 149800 | 149900 | 149900 | 149700 | 154 |
| 392 | 20250513 | 114500 | 48456706750 | 150000 | 150100 | 150200 | 149900 | 375 |
| 393 | 20250513 | 114400 | 48400427050 | 150000 | 149900 | 150300 | 149900 | 569 |
| 394 | 20250513 | 114300 | 48314985150 | 149900 | 149800 | 150000 | 149700 | 218 |
| 395 | 20250513 | 114200 | 48282324350 | 149800 | 150000 | 150200 | 149800 | 461 |
| 396 | 20250513 | 114100 | 48213125450 | 150000 | 149600 | 150200 | 149600 | 3131 |
| 397 | 20250513 | 114000 | 47743730550 | 149600 | 148600 | 149600 | 148600 | 2119 |
| 398 | 20250513 | 113900 | 47427707850 | 148300 | 148300 | 148600 | 148000 | 1918 |
| 399 | 20250513 | 113800 | 47142798150 | 148300 | 148600 | 148600 | 148300 | 318 |
| 400 | 20250513 | 113700 | 47095574850 | 148700 | 148800 | 148800 | 148500 | 434 |
| 401 | 20250513 | 113600 | 47031068150 | 148800 | 149200 | 149200 | 148600 | 935 |
| 402 | 20250513 | 113500 | 46891941050 | 149100 | 148500 | 149100 | 148400 | 1515 |
| 403 | 20250513 | 113400 | 46666484650 | 148500 | 148500 | 149000 | 148500 | 1093 |
| 404 | 20250513 | 113300 | 46503821650 | 148300 | 147800 | 148300 | 147800 | 557 |
| 405 | 20250513 | 113200 | 46421472850 | 148000 | 148000 | 148800 | 147800 | 2649 |
| 406 | 20250513 | 113100 | 46027908150 | 148000 | 148100 | 148200 | 148000 | 250 |
| 407 | 20250513 | 113000 | 45990890550 | 148100 | 148200 | 148500 | 148100 | 640 |
| 408 | 20250513 | 112900 | 45895985050 | 148200 | 148000 | 148300 | 148000 | 81 |
| 409 | 20250513 | 112800 | 45883985250 | 148100 | 147700 | 148300 | 147600 | 788 |
| 410 | 20250513 | 112700 | 45767447650 | 147800 | 147500 | 147800 | 147500 | 124 |
| 411 | 20250513 | 112600 | 45749139650 | 147500 | 147600 | 148000 | 147500 | 1931 |
| 412 | 20250513 | 112500 | 45463453350 | 147600 | 147350 | 147800 | 147300 | 146 |
| 413 | 20250513 | 112400 | 45441900200 | 147300 | 147400 | 147600 | 147300 | 277 |
| 414 | 20250513 | 112300 | 45401059700 | 147300 | 147200 | 147400 | 147000 | 288 |
| 415 | 20250513 | 112200 | 45358702200 | 147200 | 147200 | 147400 | 147100 | 154 |
| 416 | 20250513 | 112100 | 45336031700 | 147200 | 147300 | 147400 | 147200 | 370 |
| 417 | 20250513 | 112000 | 45281545900 | 147300 | 147200 | 147500 | 147100 | 466 |
| 418 | 20250513 | 111900 | 45212937600 | 147200 | 147000 | 147300 | 146800 | 1021 |
| 419 | 20250513 | 111800 | 45062883500 | 146900 | 147400 | 147400 | 146600 | 2357 |
| 420 | 20250513 | 111700 | 44716407500 | 147400 | 147700 | 147800 | 147400 | 491 |
| 421 | 20250513 | 111600 | 44643965700 | 147700 | 147700 | 147900 | 147700 | 339 |
| 422 | 20250513 | 111500 | 44593888800 | 147800 | 147900 | 148000 | 147600 | 289 |
| 423 | 20250513 | 111400 | 44551176900 | 147900 | 148400 | 148500 | 147800 | 564 |
| 424 | 20250513 | 111300 | 44467638200 | 148400 | 148400 | 148500 | 148400 | 56 |
| 425 | 20250513 | 111200 | 44459327400 | 148400 | 148400 | 148700 | 148300 | 178 |
| 426 | 20250513 | 111100 | 44432911300 | 148400 | 148600 | 148800 | 148400 | 194 |
| 427 | 20250513 | 111000 | 44404098900 | 148700 | 148800 | 148900 | 148700 | 639 |
| 428 | 20250513 | 110900 | 44308980500 | 148900 | 148500 | 148900 | 148500 | 327 |
| 429 | 20250513 | 110800 | 44260345000 | 148600 | 148400 | 148600 | 148300 | 237 |
| 430 | 20250513 | 110700 | 44225154300 | 148400 | 148600 | 148600 | 148400 | 73 |
| 431 | 20250513 | 110600 | 44214315700 | 148600 | 148250 | 148600 | 148200 | 299 |
| 432 | 20250513 | 110500 | 44169968850 | 148300 | 148100 | 148300 | 148100 | 468 |
| 433 | 20250513 | 110400 | 44100573250 | 148100 | 147900 | 148300 | 147900 | 261 |
| 434 | 20250513 | 110300 | 44061930850 | 148000 | 147700 | 148100 | 147700 | 984 |
| 435 | 20250513 | 110200 | 43916346750 | 147700 | 148200 | 148200 | 147700 | 878 |
| 436 | 20250513 | 110100 | 43786498150 | 148000 | 148200 | 148200 | 148000 | 200 |
| 437 | 20250513 | 110000 | 43756879950 | 148100 | 148200 | 148500 | 148100 | 194 |
| 438 | 20250513 | 105900 | 43728103050 | 148200 | 148400 | 148500 | 148200 | 199 |
| 439 | 20250513 | 105800 | 43698576950 | 148500 | 148500 | 148500 | 148400 | 291 |
| 440 | 20250513 | 105700 | 43655378700 | 148450 | 148250 | 148500 | 148100 | 839 |
| 441 | 20250513 | 105600 | 43530933050 | 148200 | 147600 | 148200 | 147500 | 522 |
| 442 | 20250513 | 105500 | 43453787000 | 147500 | 147600 | 147600 | 147400 | 802 |
| 443 | 20250513 | 105400 | 43335485100 | 147500 | 147900 | 147900 | 147500 | 2528 |
| 444 | 20250513 | 105300 | 42962282900 | 148000 | 148500 | 148500 | 148000 | 1963 |
| 445 | 20250513 | 105200 | 42671462800 | 148500 | 148800 | 148800 | 148400 | 949 |
| 446 | 20250513 | 105100 | 42530389900 | 148800 | 149500 | 149500 | 148800 | 688 |
| 447 | 20250513 | 105000 | 42427821200 | 149800 | 149000 | 149800 | 149000 | 1456 |
| 448 | 20250513 | 104900 | 42210245900 | 149000 | 148700 | 149000 | 148600 | 478 |
| 449 | 20250513 | 104800 | 42139180000 | 148600 | 149000 | 149050 | 148600 | 477 |
| 450 | 20250513 | 104700 | 42068186400 | 149100 | 149000 | 149100 | 148800 | 177 |
| 451 | 20250513 | 104600 | 42041821400 | 149000 | 148800 | 149200 | 148600 | 578 |
| 452 | 20250513 | 104500 | 41955780600 | 148800 | 148900 | 149000 | 148800 | 265 |
| 453 | 20250513 | 104400 | 41916329900 | 148900 | 149100 | 149100 | 148800 | 452 |
| 454 | 20250513 | 104300 | 41849013300 | 149100 | 149200 | 149200 | 149000 | 480 |
| 455 | 20250513 | 104200 | 41777439300 | 149100 | 148700 | 149200 | 148500 | 702 |
| 456 | 20250513 | 104100 | 41672909600 | 148700 | 148800 | 148800 | 148600 | 404 |
| 457 | 20250513 | 104000 | 41612833700 | 148700 | 148900 | 149100 | 148700 | 1070 |
| 458 | 20250513 | 103900 | 41453468200 | 148700 | 148200 | 148900 | 148100 | 1153 |
| 459 | 20250513 | 103800 | 41282204700 | 148300 | 148500 | 148500 | 148200 | 298 |
| 460 | 20250513 | 103700 | 41237997600 | 148400 | 148400 | 148500 | 147950 | 1319 |
| 461 | 20250513 | 103600 | 41042452850 | 148500 | 148500 | 148600 | 148100 | 1690 |
| 462 | 20250513 | 103500 | 40791721250 | 148600 | 148600 | 148700 | 148500 | 1678 |
| 463 | 20250513 | 103400 | 40542435550 | 148600 | 148700 | 148800 | 148500 | 1812 |
| 464 | 20250513 | 103300 | 40273095750 | 148700 | 149100 | 149100 | 148600 | 795 |
| 465 | 20250513 | 103200 | 40154867350 | 149100 | 149200 | 149400 | 148700 | 2056 |
| 466 | 20250513 | 103100 | 39848269750 | 149100 | 148800 | 149300 | 148500 | 2084 |
| 467 | 20250513 | 103000 | 39538198050 | 148900 | 149400 | 149600 | 148900 | 2068 |
| 468 | 20250513 | 102900 | 39229380950 | 149400 | 149700 | 149900 | 149200 | 3201 |
| 469 | 20250513 | 102800 | 38751036550 | 149700 | 150100 | 150200 | 149000 | 3267 |
| 470 | 20250513 | 102700 | 38262171350 | 150200 | 150600 | 150700 | 150000 | 1737 |
| 471 | 20250513 | 102600 | 38001131850 | 150500 | 150900 | 151000 | 150500 | 1744 |
| 472 | 20250513 | 102500 | 37738150650 | 150700 | 151300 | 151500 | 150500 | 4552 |
| 473 | 20250513 | 102400 | 37050901050 | 151300 | 151600 | 151700 | 151200 | 2201 |
| 474 | 20250513 | 102300 | 36717472350 | 151700 | 152300 | 152300 | 151400 | 1159 |
| 475 | 20250513 | 102200 | 36541650750 | 152300 | 151600 | 152400 | 151300 | 3479 |
| 476 | 20250513 | 102100 | 36013886350 | 151500 | 152600 | 153200 | 151500 | 5336 |
| 477 | 20250513 | 102000 | 35200874950 | 153000 | 153000 | 153500 | 151800 | 8971 |
| 478 | 20250513 | 101900 | 33831680000 | 153100 | 151800 | 153600 | 151600 | 13237 |
| 479 | 20250513 | 101800 | 31810287200 | 151800 | 150900 | 152000 | 150800 | 5180 |
| 480 | 20250513 | 101700 | 31025785650 | 151000 | 150700 | 151000 | 150700 | 3431 |
| 481 | 20250513 | 101600 | 30508174800 | 150900 | 150600 | 150900 | 150600 | 3020 |
| 482 | 20250513 | 101500 | 30053162300 | 150400 | 150400 | 150400 | 150400 | 0 |
| 483 | 20250513 | 101400 | 30053162300 | 150400 | 149600 | 150400 | 149600 | 9280 |
| 484 | 20250513 | 101300 | 28660180600 | 149700 | 149700 | 149800 | 149500 | 1970 |
| 485 | 20250513 | 101200 | 28365249200 | 149700 | 149500 | 149800 | 149400 | 1219 |
| 486 | 20250513 | 101100 | 28182884900 | 149500 | 149800 | 149900 | 149500 | 974 |
| 487 | 20250513 | 101000 | 28037014300 | 149900 | 149800 | 149950 | 149800 | 1505 |
| 488 | 20250513 | 100900 | 27811438150 | 149900 | 149900 | 150000 | 149700 | 1601 |
| 489 | 20250513 | 100800 | 27571440150 | 149900 | 149700 | 150000 | 149600 | 3449 |
| 490 | 20250513 | 100700 | 27054377350 | 149700 | 149000 | 149800 | 149000 | 1989 |
| 491 | 20250513 | 100600 | 26757093350 | 149100 | 149500 | 149600 | 149000 | 2257 |
| 492 | 20250513 | 100500 | 26420278000 | 149500 | 149550 | 150000 | 149200 | 3151 |
| 493 | 20250513 | 100400 | 25948751550 | 149400 | 149800 | 150000 | 149200 | 5306 |
| 494 | 20250513 | 100300 | 25154602950 | 149700 | 149100 | 149800 | 149100 | 4955 |
| 495 | 20250513 | 100200 | 24413718000 | 149200 | 149000 | 149400 | 148900 | 3674 |
| 496 | 20250513 | 100100 | 23865710600 | 148900 | 148300 | 149000 | 148200 | 3587 |
| 497 | 20250513 | 100000 | 23332465000 | 148300 | 148100 | 148400 | 147700 | 3103 |
| 498 | 20250513 | 095900 | 22872477400 | 148200 | 147700 | 148300 | 147600 | 4728 |
| 499 | 20250513 | 095800 | 22172719300 | 147700 | 147600 | 147700 | 147300 | 974 |
| 500 | 20250513 | 095700 | 22028996700 | 147600 | 147400 | 147700 | 147300 | 1021 |
| 501 | 20250513 | 095600 | 21878361700 | 147400 | 147300 | 147400 | 147100 | 918 |
| 502 | 20250513 | 095500 | 21743157200 | 147300 | 147900 | 147900 | 146700 | 2657 |
| 503 | 20250513 | 095400 | 21351886950 | 147900 | 147400 | 148100 | 147400 | 4409 |
| 504 | 20250513 | 095300 | 20699870050 | 147500 | 147400 | 147500 | 147300 | 2328 |
| 505 | 20250513 | 095200 | 20356683250 | 147500 | 146900 | 147500 | 146800 | 3643 |
| 506 | 20250513 | 095100 | 19819795350 | 146800 | 147400 | 147400 | 146600 | 3258 |
| 507 | 20250513 | 095000 | 19340708350 | 147300 | 146700 | 147400 | 146700 | 2490 |
| 508 | 20250513 | 094900 | 18974323950 | 146700 | 146300 | 146800 | 146300 | 1700 |
| 509 | 20250513 | 094800 | 18725038950 | 146500 | 146700 | 147000 | 146200 | 1665 |
| 510 | 20250513 | 094700 | 18480904150 | 146700 | 147300 | 147400 | 146500 | 2027 |
| 511 | 20250513 | 094600 | 18182966150 | 147300 | 146300 | 147300 | 146300 | 6709 |
| 512 | 20250513 | 094500 | 17198555950 | 146400 | 146100 | 146500 | 146100 | 3540 |
| 513 | 20250513 | 094400 | 16680736300 | 146100 | 145950 | 146100 | 145900 | 1812 |
| 514 | 20250513 | 094300 | 16416069650 | 146000 | 145800 | 146000 | 145800 | 1662 |
| 515 | 20250513 | 094200 | 16173497550 | 145800 | 145600 | 145900 | 145500 | 926 |
| 516 | 20250513 | 094100 | 16038576650 | 145500 | 145700 | 146000 | 145500 | 1203 |
| 517 | 20250513 | 094000 | 15863144750 | 145700 | 145400 | 145900 | 145300 | 1287 |
| 518 | 20250513 | 093900 | 15675661050 | 145100 | 146000 | 146000 | 145000 | 518 |
| 519 | 20250513 | 093800 | 15600304850 | 145800 | 145600 | 146300 | 145500 | 5836 |
| 520 | 20250513 | 093700 | 14748194100 | 145600 | 144900 | 145700 | 144900 | 2855 |
| 521 | 20250513 | 093600 | 14333073800 | 144900 | 145000 | 145000 | 144400 | 1655 |
| 522 | 20250513 | 093500 | 14093372000 | 144900 | 144400 | 145000 | 143700 | 2077 |
| 523 | 20250513 | 093400 | 13793558450 | 144100 | 144900 | 145000 | 143800 | 1711 |
| 524 | 20250513 | 093300 | 13546467650 | 144900 | 145200 | 145300 | 144900 | 704 |
| 525 | 20250513 | 093200 | 13444310850 | 145200 | 145900 | 145900 | 144900 | 1862 |
| 526 | 20250513 | 093100 | 13173322200 | 145800 | 144700 | 146200 | 144700 | 5583 |
| 527 | 20250513 | 093000 | 12360363100 | 144700 | 145000 | 145300 | 144600 | 3208 |
| 528 | 20250513 | 092900 | 11895170400 | 145000 | 144000 | 145000 | 144000 | 3915 |
| 529 | 20250513 | 092800 | 11329070700 | 144000 | 144000 | 144400 | 143900 | 2736 |
| 530 | 20250513 | 092700 | 10934549300 | 144000 | 144300 | 144300 | 143800 | 923 |
| 531 | 20250513 | 092600 | 10801550200 | 144200 | 144100 | 144600 | 144100 | 1398 |
| 532 | 20250513 | 092500 | 10599747300 | 144300 | 143600 | 144700 | 143300 | 3792 |
| 533 | 20250513 | 092400 | 10052602700 | 143700 | 144100 | 144300 | 143100 | 2108 |
| 534 | 20250513 | 092300 | 9749804150 | 144300 | 143700 | 144700 | 143700 | 5862 |
| 535 | 20250513 | 092200 | 8904281150 | 143700 | 143300 | 143900 | 143100 | 3641 |
| 536 | 20250513 | 092100 | 8381803150 | 143300 | 142900 | 143500 | 142400 | 4507 |
| 537 | 20250513 | 092000 | 7737283350 | 142800 | 142400 | 143300 | 142400 | 4607 |
| 538 | 20250513 | 091900 | 7079128350 | 142400 | 142000 | 142500 | 142000 | 3399 |
| 539 | 20250513 | 091800 | 6595369650 | 142100 | 141900 | 142300 | 141800 | 1571 |
| 540 | 20250513 | 091700 | 6372048750 | 141950 | 141300 | 142300 | 141300 | 8996 |
| 541 | 20250513 | 091600 | 5095859050 | 141200 | 140900 | 141400 | 140800 | 2388 |
| 542 | 20250513 | 091500 | 4758898250 | 140900 | 140500 | 140900 | 140300 | 1232 |
| 543 | 20250513 | 091400 | 4585524750 | 140700 | 140500 | 140800 | 140300 | 989 |
| 544 | 20250513 | 091300 | 4446458550 | 140500 | 140900 | 140900 | 140400 | 817 |
| 545 | 20250513 | 091200 | 4331571650 | 140900 | 140300 | 140900 | 140200 | 1197 |
| 546 | 20250513 | 091100 | 4163436150 | 140200 | 140300 | 140300 | 140100 | 441 |
| 547 | 20250513 | 091000 | 4101630750 | 140100 | 140000 | 140500 | 139600 | 1269 |
| 548 | 20250513 | 090900 | 3923849450 | 140100 | 140500 | 140500 | 140100 | 914 |
| 549 | 20250513 | 090800 | 3795636350 | 140400 | 140300 | 140400 | 139900 | 621 |
| 550 | 20250513 | 090700 | 3708622450 | 140300 | 141100 | 141100 | 140300 | 602 |
| 551 | 20250513 | 090600 | 3623956150 | 141100 | 141200 | 141200 | 140000 | 2732 |
| 552 | 20250513 | 090500 | 3240247750 | 140700 | 140400 | 141800 | 140400 | 5819 |
| 553 | 20250513 | 090400 | 2418670150 | 140600 | 140300 | 140800 | 140000 | 3509 |
| 554 | 20250513 | 090300 | 1925766300 | 140300 | 139600 | 140400 | 139500 | 5367 |
| 555 | 20250513 | 090200 | 1174529700 | 139400 | 138900 | 139700 | 138900 | 3489 |
| 556 | 20250513 | 090100 | 688065200 | 138800 | 138900 | 139300 | 138500 | 1206 |
| 557 | 20250513 | 090000 | 520466200 | 138800 | 136800 | 138800 | 136800 | 3791 |