37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250515 | 192400 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 44184 |
| 3 | 20250515 | 192300 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 4 | 20250515 | 192200 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 5 | 20250515 | 192100 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 6 | 20250515 | 192000 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 7 | 20250515 | 191900 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 8 | 20250515 | 191800 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 9 | 20250515 | 191700 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 10 | 20250515 | 191600 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 11 | 20250515 | 191500 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 12 | 20250515 | 191400 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 13 | 20250515 | 191300 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 14 | 20250515 | 191200 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 15 | 20250515 | 191100 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 16 | 20250515 | 191000 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 17 | 20250515 | 190900 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 18 | 20250515 | 190800 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 19 | 20250515 | 190700 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 20 | 20250515 | 190600 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 21 | 20250515 | 190500 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 22 | 20250515 | 190400 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 23 | 20250515 | 190300 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 24 | 20250515 | 190200 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 25 | 20250515 | 190100 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 26 | 20250515 | 190000 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 27 | 20250515 | 185900 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 28 | 20250515 | 185800 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 29 | 20250515 | 185700 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 30 | 20250515 | 185600 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 31 | 20250515 | 185500 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 32 | 20250515 | 185400 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 44184 |
| 33 | 20250515 | 185300 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 34 | 20250515 | 185200 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 35 | 20250515 | 185100 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 36 | 20250515 | 185000 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 37 | 20250515 | 184900 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 38 | 20250515 | 184800 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 39 | 20250515 | 184700 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 40 | 20250515 | 184600 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 41 | 20250515 | 184500 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 42 | 20250515 | 184400 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 43 | 20250515 | 184300 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 44 | 20250515 | 184200 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 45 | 20250515 | 184100 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 46 | 20250515 | 184000 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 47 | 20250515 | 183900 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 48 | 20250515 | 183800 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 49 | 20250515 | 183700 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 50 | 20250515 | 183600 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 51 | 20250515 | 183500 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 52 | 20250515 | 183400 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 53 | 20250515 | 183300 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 54 | 20250515 | 183200 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 55 | 20250515 | 183100 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 56 | 20250515 | 183000 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 57 | 20250515 | 182900 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 58 | 20250515 | 182800 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 59 | 20250515 | 182700 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 60 | 20250515 | 182600 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 61 | 20250515 | 182500 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 62 | 20250515 | 182400 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 44184 |
| 63 | 20250515 | 182300 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 64 | 20250515 | 182200 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 65 | 20250515 | 182100 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 66 | 20250515 | 182000 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 67 | 20250515 | 181900 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 68 | 20250515 | 181800 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 69 | 20250515 | 181700 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 70 | 20250515 | 181600 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 71 | 20250515 | 181500 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 72 | 20250515 | 181400 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 73 | 20250515 | 181300 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 74 | 20250515 | 181200 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 75 | 20250515 | 181100 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 76 | 20250515 | 181000 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 77 | 20250515 | 180900 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 78 | 20250515 | 180800 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 79 | 20250515 | 180700 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 80 | 20250515 | 180600 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 81 | 20250515 | 180500 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 82 | 20250515 | 180400 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 83 | 20250515 | 180300 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 84 | 20250515 | 180200 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 85 | 20250515 | 180100 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 86 | 20250515 | 180000 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 87 | 20250515 | 175900 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 88 | 20250515 | 175800 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 89 | 20250515 | 175700 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 90 | 20250515 | 175600 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 91 | 20250515 | 175500 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 92 | 20250515 | 175400 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 44184 |
| 93 | 20250515 | 175300 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 94 | 20250515 | 175200 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 95 | 20250515 | 175100 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 96 | 20250515 | 175000 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 97 | 20250515 | 174900 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 98 | 20250515 | 174800 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 99 | 20250515 | 174700 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 100 | 20250515 | 174600 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 101 | 20250515 | 174500 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 102 | 20250515 | 174400 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 103 | 20250515 | 174300 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 104 | 20250515 | 174200 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 105 | 20250515 | 174100 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 106 | 20250515 | 174000 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 107 | 20250515 | 173900 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 108 | 20250515 | 173800 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 109 | 20250515 | 173700 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 110 | 20250515 | 173600 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 111 | 20250515 | 173500 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 112 | 20250515 | 173400 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 113 | 20250515 | 173300 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 114 | 20250515 | 173200 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 115 | 20250515 | 173100 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 116 | 20250515 | 173000 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 117 | 20250515 | 172900 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 118 | 20250515 | 172800 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 119 | 20250515 | 172700 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 120 | 20250515 | 172600 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 121 | 20250515 | 172500 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 122 | 20250515 | 172400 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 44184 |
| 123 | 20250515 | 172300 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 124 | 20250515 | 172200 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 125 | 20250515 | 172100 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 126 | 20250515 | 172000 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 127 | 20250515 | 171900 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 128 | 20250515 | 171800 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 129 | 20250515 | 171700 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 130 | 20250515 | 171600 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 131 | 20250515 | 171500 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 132 | 20250515 | 171400 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 133 | 20250515 | 171300 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 134 | 20250515 | 171200 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 135 | 20250515 | 171100 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 136 | 20250515 | 171000 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 137 | 20250515 | 170900 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 138 | 20250515 | 170800 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 139 | 20250515 | 170700 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 140 | 20250515 | 170600 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 141 | 20250515 | 170500 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 142 | 20250515 | 170400 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 143 | 20250515 | 170300 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 144 | 20250515 | 170200 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 145 | 20250515 | 170100 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 146 | 20250515 | 170000 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 147 | 20250515 | 165900 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 148 | 20250515 | 165800 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 149 | 20250515 | 165700 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 150 | 20250515 | 165600 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 151 | 20250515 | 165500 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 152 | 20250515 | 165400 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 44184 |
| 153 | 20250515 | 165300 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 154 | 20250515 | 165200 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 155 | 20250515 | 165100 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 156 | 20250515 | 165000 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 157 | 20250515 | 164900 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 158 | 20250515 | 164800 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 159 | 20250515 | 164700 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 160 | 20250515 | 164600 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 161 | 20250515 | 164500 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 162 | 20250515 | 164400 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 163 | 20250515 | 164300 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 164 | 20250515 | 164200 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 165 | 20250515 | 164100 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 166 | 20250515 | 164000 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 167 | 20250515 | 163900 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 168 | 20250515 | 163800 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 169 | 20250515 | 163700 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 170 | 20250515 | 163600 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 171 | 20250515 | 163500 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 172 | 20250515 | 163400 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 173 | 20250515 | 163300 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 174 | 20250515 | 163200 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 175 | 20250515 | 163100 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 176 | 20250515 | 163000 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 177 | 20250515 | 162900 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 178 | 20250515 | 162800 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 179 | 20250515 | 162700 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 180 | 20250515 | 162600 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 181 | 20250515 | 162500 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 182 | 20250515 | 162400 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 44184 |
| 183 | 20250515 | 162300 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 184 | 20250515 | 162200 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 185 | 20250515 | 162100 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 186 | 20250515 | 162000 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 187 | 20250515 | 161900 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 188 | 20250515 | 161800 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 189 | 20250515 | 161700 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 190 | 20250515 | 161600 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 191 | 20250515 | 161500 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 192 | 20250515 | 161400 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 193 | 20250515 | 161300 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 194 | 20250515 | 161200 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 195 | 20250515 | 161100 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 196 | 20250515 | 161000 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 197 | 20250515 | 160900 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 198 | 20250515 | 160800 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 199 | 20250515 | 160700 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 200 | 20250515 | 160600 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 201 | 20250515 | 160500 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 202 | 20250515 | 160400 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 203 | 20250515 | 160300 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 204 | 20250515 | 160200 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 205 | 20250515 | 160100 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 206 | 20250515 | 160000 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 207 | 20250515 | 155900 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 208 | 20250515 | 155800 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 209 | 20250515 | 155700 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 210 | 20250515 | 155600 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 211 | 20250515 | 155500 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 212 | 20250515 | 155400 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 44184 |
| 213 | 20250515 | 155300 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 214 | 20250515 | 155200 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 215 | 20250515 | 155100 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 216 | 20250515 | 155000 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 217 | 20250515 | 154900 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 218 | 20250515 | 154800 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 219 | 20250515 | 154700 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 220 | 20250515 | 154600 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 221 | 20250515 | 154500 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 222 | 20250515 | 154400 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 223 | 20250515 | 154300 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 224 | 20250515 | 154200 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 225 | 20250515 | 154100 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 226 | 20250515 | 154000 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 227 | 20250515 | 153900 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 228 | 20250515 | 153800 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 229 | 20250515 | 153700 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 230 | 20250515 | 153600 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 231 | 20250515 | 153500 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 232 | 20250515 | 153400 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 233 | 20250515 | 153300 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 234 | 20250515 | 153200 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 235 | 20250515 | 153100 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 236 | 20250515 | 153000 | 217887241200 | 111300 | 111300 | 111300 | 111300 | 44184 |
| 237 | 20250515 | 152900 | 212969562000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 238 | 20250515 | 152800 | 212969562000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 239 | 20250515 | 152700 | 212969562000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 240 | 20250515 | 152600 | 212969562000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 241 | 20250515 | 152500 | 212969562000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 242 | 20250515 | 152400 | 212969562000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 243 | 20250515 | 152300 | 212969562000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 244 | 20250515 | 152200 | 212969562000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 245 | 20250515 | 152100 | 212969562000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 246 | 20250515 | 152000 | 212969562000 | 112200 | 112200 | 112200 | 112200 | 0 |
| 247 | 20250515 | 151900 | 212969562000 | 112200 | 112000 | 112200 | 111500 | 14492 |
| 248 | 20250515 | 151800 | 211348629050 | 112000 | 111500 | 112000 | 111000 | 15563 |
| 249 | 20250515 | 151700 | 209610794250 | 111800 | 113100 | 113200 | 111300 | 17369 |
| 250 | 20250515 | 151600 | 207660163400 | 113200 | 113100 | 113400 | 113000 | 11939 |
| 251 | 20250515 | 151500 | 206307817650 | 113200 | 113800 | 113900 | 112800 | 18533 |
| 252 | 20250515 | 151400 | 204206827000 | 113800 | 114600 | 114600 | 113600 | 21152 |
| 253 | 20250515 | 151300 | 201795891400 | 114500 | 113700 | 114800 | 113600 | 41527 |
| 254 | 20250515 | 151200 | 197053063800 | 113800 | 113000 | 113900 | 112900 | 42338 |
| 255 | 20250515 | 151100 | 192253039250 | 113000 | 112600 | 113000 | 112600 | 26926 |
| 256 | 20250515 | 151000 | 189215366200 | 112700 | 112600 | 112800 | 112500 | 17368 |
| 257 | 20250515 | 150900 | 187258747750 | 112600 | 112200 | 112800 | 112200 | 26486 |
| 258 | 20250515 | 150800 | 184277728100 | 112200 | 111900 | 112300 | 111800 | 23380 |
| 259 | 20250515 | 150700 | 181659194900 | 111900 | 111400 | 111900 | 111300 | 27280 |
| 260 | 20250515 | 150600 | 178613725400 | 111500 | 111300 | 111500 | 111000 | 8362 |
| 261 | 20250515 | 150500 | 177683122800 | 111250 | 111400 | 111500 | 111000 | 9620 |
| 262 | 20250515 | 150400 | 176612333900 | 111400 | 111100 | 111600 | 111100 | 13009 |
| 263 | 20250515 | 150300 | 175163423150 | 111100 | 111100 | 111400 | 110900 | 11580 |
| 264 | 20250515 | 150200 | 173877165150 | 111000 | 111300 | 111650 | 111000 | 22922 |
| 265 | 20250515 | 150100 | 171324497600 | 111200 | 111300 | 111500 | 110900 | 16858 |
| 266 | 20250515 | 150000 | 169451073400 | 111500 | 111400 | 111500 | 111100 | 10638 |
| 267 | 20250515 | 145900 | 168266604550 | 111500 | 111000 | 111900 | 111000 | 31027 |
| 268 | 20250515 | 145800 | 164810277750 | 111000 | 110600 | 111000 | 110400 | 19085 |
| 269 | 20250515 | 145700 | 162697607250 | 110600 | 110200 | 110600 | 110200 | 13951 |
| 270 | 20250515 | 145600 | 161156425850 | 110300 | 110700 | 110800 | 109900 | 14131 |
| 271 | 20250515 | 145500 | 159596548000 | 110700 | 109700 | 110800 | 109600 | 20579 |
| 272 | 20250515 | 145400 | 157328900950 | 109700 | 109400 | 109800 | 109400 | 7460 |
| 273 | 20250515 | 145300 | 156511140800 | 109400 | 109000 | 109500 | 109000 | 11248 |
| 274 | 20250515 | 145200 | 155281728300 | 109000 | 109000 | 109200 | 108900 | 6744 |
| 275 | 20250515 | 145100 | 154546297450 | 109100 | 108900 | 109100 | 108600 | 7560 |
| 276 | 20250515 | 145000 | 153722937000 | 108900 | 109100 | 109400 | 108500 | 12386 |
| 277 | 20250515 | 144900 | 152372366300 | 109100 | 109400 | 109400 | 108600 | 11108 |
| 278 | 20250515 | 144800 | 151161928900 | 109300 | 110500 | 110700 | 108800 | 20931 |
| 279 | 20250515 | 144700 | 148867270950 | 110600 | 111400 | 111400 | 109000 | 30012 |
| 280 | 20250515 | 144600 | 145563161200 | 111400 | 112400 | 112800 | 110300 | 52268 |
| 281 | 20250515 | 144500 | 139717262500 | 112500 | 110900 | 112500 | 110400 | 62732 |
| 282 | 20250515 | 144400 | 132725977050 | 110800 | 109600 | 110900 | 109500 | 46543 |
| 283 | 20250515 | 144300 | 127599098350 | 109600 | 108500 | 110000 | 108500 | 47740 |
| 284 | 20250515 | 144200 | 122382086250 | 108500 | 107300 | 108600 | 107100 | 25666 |
| 285 | 20250515 | 144100 | 119610614050 | 107300 | 105500 | 107300 | 105400 | 16729 |
| 286 | 20250515 | 144000 | 117829607350 | 105400 | 105500 | 105500 | 105300 | 2804 |
| 287 | 20250515 | 143900 | 117533953300 | 105500 | 105500 | 105600 | 105400 | 1709 |
| 288 | 20250515 | 143800 | 117353603650 | 105500 | 105300 | 105700 | 105200 | 2672 |
| 289 | 20250515 | 143700 | 117071812400 | 105300 | 105200 | 105400 | 105100 | 2036 |
| 290 | 20250515 | 143600 | 116857549100 | 105200 | 105100 | 105400 | 105100 | 3162 |
| 291 | 20250515 | 143500 | 116524901600 | 105100 | 104800 | 105200 | 104800 | 2355 |
| 292 | 20250515 | 143400 | 116277890400 | 104800 | 104800 | 104900 | 104700 | 3220 |
| 293 | 20250515 | 143300 | 115940467850 | 104700 | 104700 | 104800 | 104700 | 1740 |
| 294 | 20250515 | 143200 | 115758228700 | 104700 | 104700 | 104800 | 104600 | 3596 |
| 295 | 20250515 | 143100 | 115381609850 | 104700 | 104400 | 104800 | 104400 | 5264 |
| 296 | 20250515 | 143000 | 114831366850 | 104500 | 104500 | 104500 | 104400 | 5834 |
| 297 | 20250515 | 142900 | 114222052250 | 104500 | 104600 | 105100 | 104500 | 9130 |
| 298 | 20250515 | 142800 | 113266559850 | 104600 | 104500 | 104700 | 104500 | 1428 |
| 299 | 20250515 | 142700 | 113117253250 | 104600 | 104700 | 104700 | 104500 | 2076 |
| 300 | 20250515 | 142600 | 112900100950 | 104700 | 104500 | 104700 | 104500 | 1342 |
| 301 | 20250515 | 142500 | 112759744800 | 104600 | 104600 | 104700 | 104500 | 1031 |
| 302 | 20250515 | 142400 | 112651922550 | 104700 | 104600 | 104700 | 104500 | 1715 |
| 303 | 20250515 | 142300 | 112472582750 | 104600 | 104500 | 104800 | 104500 | 2206 |
| 304 | 20250515 | 142200 | 112241857600 | 104500 | 104700 | 104900 | 104500 | 2755 |
| 305 | 20250515 | 142100 | 111953568700 | 104900 | 104700 | 104900 | 104500 | 2937 |
| 306 | 20250515 | 142000 | 111646287450 | 104600 | 104700 | 104800 | 104500 | 3461 |
| 307 | 20250515 | 141900 | 111284173450 | 104600 | 104600 | 104700 | 104500 | 2887 |
| 308 | 20250515 | 141800 | 110982294250 | 104600 | 104600 | 104800 | 104500 | 3053 |
| 309 | 20250515 | 141700 | 110662896150 | 104600 | 104500 | 104700 | 104500 | 2771 |
| 310 | 20250515 | 141600 | 110373095050 | 104600 | 104600 | 104700 | 104500 | 2529 |
| 311 | 20250515 | 141500 | 110108564100 | 104700 | 104800 | 104900 | 104600 | 2836 |
| 312 | 20250515 | 141400 | 109811582350 | 104800 | 105100 | 105200 | 104800 | 2643 |
| 313 | 20250515 | 141300 | 109534182750 | 105100 | 105000 | 105200 | 105000 | 4105 |
| 314 | 20250515 | 141200 | 109103069250 | 105000 | 105100 | 105200 | 105000 | 3920 |
| 315 | 20250515 | 141100 | 108691310350 | 105100 | 105300 | 105300 | 105100 | 2053 |
| 316 | 20250515 | 141000 | 108475354200 | 105400 | 105400 | 105500 | 105300 | 2053 |
| 317 | 20250515 | 140900 | 108259146950 | 105500 | 105400 | 105500 | 105400 | 781 |
| 318 | 20250515 | 140800 | 108176820350 | 105400 | 105400 | 105500 | 105400 | 1061 |
| 319 | 20250515 | 140700 | 108064959850 | 105400 | 105400 | 105500 | 105400 | 889 |
| 320 | 20250515 | 140600 | 107971235550 | 105400 | 105400 | 105500 | 105400 | 548 |
| 321 | 20250515 | 140500 | 107913470600 | 105400 | 105400 | 105500 | 105400 | 871 |
| 322 | 20250515 | 140400 | 107821629250 | 105400 | 105400 | 105500 | 105400 | 676 |
| 323 | 20250515 | 140300 | 107750373650 | 105500 | 105500 | 105600 | 105400 | 681 |
| 324 | 20250515 | 140200 | 107678538350 | 105500 | 105600 | 105700 | 105500 | 777 |
| 325 | 20250515 | 140100 | 107596497750 | 105600 | 105500 | 105700 | 105400 | 2848 |
| 326 | 20250515 | 140000 | 107295807600 | 105500 | 105600 | 105600 | 105500 | 1049 |
| 327 | 20250515 | 135900 | 107185120600 | 105600 | 105500 | 105600 | 105500 | 851 |
| 328 | 20250515 | 135800 | 107095313600 | 105500 | 105500 | 105600 | 105500 | 1451 |
| 329 | 20250515 | 135700 | 106942157100 | 105600 | 105500 | 105700 | 105500 | 1473 |
| 330 | 20250515 | 135600 | 106786647300 | 105600 | 105600 | 105700 | 105500 | 1099 |
| 331 | 20250515 | 135500 | 106670595400 | 105600 | 105600 | 105700 | 105600 | 739 |
| 332 | 20250515 | 135400 | 106592551000 | 105700 | 105700 | 105800 | 105600 | 896 |
| 333 | 20250515 | 135300 | 106497854650 | 105700 | 105700 | 105800 | 105700 | 759 |
| 334 | 20250515 | 135200 | 106417609000 | 105700 | 105500 | 106100 | 105500 | 1145 |
| 335 | 20250515 | 135100 | 106296507800 | 105600 | 105500 | 105600 | 105500 | 1056 |
| 336 | 20250515 | 135000 | 106185046950 | 105500 | 105400 | 105700 | 105400 | 1350 |
| 337 | 20250515 | 134900 | 106042512450 | 105400 | 105400 | 105500 | 105400 | 2552 |
| 338 | 20250515 | 134800 | 105773433750 | 105400 | 105400 | 105500 | 105400 | 1293 |
| 339 | 20250515 | 134700 | 105637139300 | 105400 | 105600 | 105600 | 105400 | 1520 |
| 340 | 20250515 | 134600 | 105476790450 | 105500 | 105500 | 105700 | 105500 | 2588 |
| 341 | 20250515 | 134500 | 105203521100 | 105500 | 105600 | 105700 | 105400 | 5251 |
| 342 | 20250515 | 134400 | 104649523500 | 105600 | 106000 | 106000 | 105600 | 2394 |
| 343 | 20250515 | 134300 | 104396391250 | 106100 | 106400 | 106500 | 106000 | 2816 |
| 344 | 20250515 | 134200 | 104096921750 | 106500 | 106400 | 106700 | 106300 | 3538 |
| 345 | 20250515 | 134100 | 103720076850 | 106400 | 105900 | 106500 | 105900 | 2048 |
| 346 | 20250515 | 134000 | 103502602700 | 105900 | 105700 | 106000 | 105700 | 3506 |
| 347 | 20250515 | 133900 | 103131576800 | 105700 | 105700 | 105800 | 105700 | 1118 |
| 348 | 20250515 | 133800 | 103013332350 | 105800 | 105700 | 105800 | 105700 | 2032 |
| 349 | 20250515 | 133700 | 102798445650 | 105700 | 105900 | 105900 | 105700 | 1110 |
| 350 | 20250515 | 133600 | 102681025600 | 105900 | 105500 | 105900 | 105500 | 4404 |
| 351 | 20250515 | 133500 | 102215544550 | 105500 | 105400 | 105600 | 105400 | 2450 |
| 352 | 20250515 | 133400 | 101957027500 | 105400 | 105400 | 105500 | 105400 | 2324 |
| 353 | 20250515 | 133300 | 101712004700 | 105400 | 105500 | 105600 | 105400 | 1230 |
| 354 | 20250515 | 133200 | 101582272950 | 105600 | 105600 | 105600 | 105500 | 2784 |
| 355 | 20250515 | 133100 | 101288437650 | 105600 | 105500 | 105700 | 105400 | 4091 |
| 356 | 20250515 | 133000 | 100856676400 | 105500 | 105800 | 105800 | 105500 | 4499 |
| 357 | 20250515 | 132900 | 100381193600 | 105800 | 105900 | 106000 | 105800 | 1070 |
| 358 | 20250515 | 132800 | 100267884800 | 105900 | 105900 | 106100 | 105900 | 1076 |
| 359 | 20250515 | 132700 | 100153870000 | 105900 | 106200 | 106300 | 105700 | 6723 |
| 360 | 20250515 | 132600 | 99441405900 | 106200 | 106400 | 106500 | 106200 | 2814 |
| 361 | 20250515 | 132500 | 99142312700 | 106500 | 106400 | 106500 | 106300 | 2596 |
| 362 | 20250515 | 132400 | 98866101750 | 106500 | 106300 | 106600 | 106300 | 3193 |
| 363 | 20250515 | 132300 | 98526152950 | 106500 | 106900 | 107000 | 106400 | 3832 |
| 364 | 20250515 | 132200 | 98117299450 | 107000 | 106300 | 107000 | 106300 | 5558 |
| 365 | 20250515 | 132100 | 97525188800 | 106400 | 106200 | 106400 | 106100 | 2153 |
| 366 | 20250515 | 132000 | 97296465750 | 106400 | 106700 | 106700 | 106300 | 4012 |
| 367 | 20250515 | 131900 | 96869563300 | 106600 | 106800 | 106900 | 106600 | 2309 |
| 368 | 20250515 | 131800 | 96623012500 | 106800 | 107000 | 107000 | 106800 | 2320 |
| 369 | 20250515 | 131700 | 96375076400 | 107000 | 107000 | 107200 | 107000 | 2516 |
| 370 | 20250515 | 131600 | 96105666550 | 107000 | 107200 | 107300 | 107000 | 1758 |
| 371 | 20250515 | 131500 | 95917347300 | 107200 | 107500 | 107500 | 107200 | 3044 |
| 372 | 20250515 | 131400 | 95590507800 | 107450 | 107700 | 107700 | 107300 | 3817 |
| 373 | 20250515 | 131300 | 95180049950 | 107700 | 108100 | 108200 | 107300 | 2738 |
| 374 | 20250515 | 131200 | 94884856150 | 108200 | 108400 | 108400 | 108100 | 3133 |
| 375 | 20250515 | 131100 | 94545786700 | 108400 | 107100 | 108500 | 107000 | 13961 |
| 376 | 20250515 | 131000 | 93039515900 | 107100 | 107100 | 107200 | 107000 | 2549 |
| 377 | 20250515 | 130900 | 92766498100 | 107100 | 107200 | 107300 | 107000 | 2942 |
| 378 | 20250515 | 130800 | 92451258000 | 107300 | 107300 | 107400 | 107200 | 1813 |
| 379 | 20250515 | 130700 | 92256751200 | 107300 | 106900 | 107300 | 106800 | 4607 |
| 380 | 20250515 | 130600 | 91763777600 | 106800 | 106700 | 106900 | 106700 | 1010 |
| 381 | 20250515 | 130500 | 91655918550 | 106700 | 106600 | 106800 | 106400 | 2743 |
| 382 | 20250515 | 130400 | 91363629250 | 106600 | 106900 | 107000 | 106600 | 6658 |
| 383 | 20250515 | 130300 | 90652725450 | 106900 | 107000 | 107100 | 106900 | 961 |
| 384 | 20250515 | 130200 | 90549914050 | 107000 | 106800 | 107000 | 106700 | 2028 |
| 385 | 20250515 | 130100 | 90333127900 | 106800 | 107500 | 107700 | 106700 | 8032 |
| 386 | 20250515 | 130000 | 89471912750 | 107500 | 106500 | 107600 | 106500 | 9605 |
| 387 | 20250515 | 125900 | 88443179600 | 106500 | 106400 | 106600 | 106400 | 3458 |
| 388 | 20250515 | 125800 | 88074904400 | 106500 | 106400 | 106600 | 106400 | 2678 |
| 389 | 20250515 | 125700 | 87789762000 | 106500 | 106500 | 106600 | 106400 | 2718 |
| 390 | 20250515 | 125600 | 87500311900 | 106500 | 106500 | 106600 | 106300 | 3031 |
| 391 | 20250515 | 125500 | 87177593250 | 106400 | 106100 | 106500 | 106100 | 3864 |
| 392 | 20250515 | 125400 | 86766741350 | 106100 | 106200 | 106300 | 105800 | 4648 |
| 393 | 20250515 | 125300 | 86273830550 | 106200 | 105800 | 106200 | 105800 | 2985 |
| 394 | 20250515 | 125200 | 85957554900 | 105900 | 105700 | 105900 | 105600 | 5188 |
| 395 | 20250515 | 125100 | 85408580400 | 105700 | 105400 | 105700 | 105350 | 4629 |
| 396 | 20250515 | 125000 | 84920235100 | 105350 | 105050 | 105400 | 105050 | 2820 |
| 397 | 20250515 | 124900 | 84623497750 | 105050 | 105000 | 105100 | 104900 | 1494 |
| 398 | 20250515 | 124800 | 84466597300 | 105000 | 104700 | 105000 | 104600 | 1836 |
| 399 | 20250515 | 124700 | 84274073550 | 104800 | 104600 | 104800 | 104500 | 3576 |
| 400 | 20250515 | 124600 | 83899793550 | 104600 | 104400 | 104700 | 104400 | 2137 |
| 401 | 20250515 | 124500 | 83676342900 | 104400 | 104300 | 104500 | 104300 | 927 |
| 402 | 20250515 | 124400 | 83579580850 | 104300 | 104400 | 104500 | 104300 | 559 |
| 403 | 20250515 | 124300 | 83521252250 | 104500 | 104400 | 104550 | 104300 | 2624 |
| 404 | 20250515 | 124200 | 83247106450 | 104400 | 104500 | 104500 | 104400 | 936 |
| 405 | 20250515 | 124100 | 83149384750 | 104400 | 104400 | 104500 | 104400 | 956 |
| 406 | 20250515 | 124000 | 83049573200 | 104500 | 104400 | 104500 | 104400 | 655 |
| 407 | 20250515 | 123900 | 82981182500 | 104400 | 104400 | 104500 | 104400 | 610 |
| 408 | 20250515 | 123800 | 82917496300 | 104400 | 104400 | 104500 | 104400 | 711 |
| 409 | 20250515 | 123700 | 82843267400 | 104400 | 104400 | 104500 | 104400 | 851 |
| 410 | 20250515 | 123600 | 82754420150 | 104400 | 104400 | 104500 | 104400 | 655 |
| 411 | 20250515 | 123500 | 82686030700 | 104400 | 104400 | 104500 | 104400 | 544 |
| 412 | 20250515 | 123400 | 82629228700 | 104400 | 104500 | 104600 | 104400 | 655 |
| 413 | 20250515 | 123300 | 82560797200 | 104500 | 104600 | 104700 | 104500 | 631 |
| 414 | 20250515 | 123200 | 82494797450 | 104600 | 104600 | 104700 | 104600 | 379 |
| 415 | 20250515 | 123100 | 82455151950 | 104600 | 104500 | 104600 | 104400 | 1352 |
| 416 | 20250515 | 123000 | 82313811150 | 104600 | 104600 | 104700 | 104500 | 793 |
| 417 | 20250515 | 122900 | 82230904500 | 104600 | 104700 | 104700 | 104600 | 584 |
| 418 | 20250515 | 122800 | 82169788950 | 104700 | 104450 | 104800 | 104400 | 2223 |
| 419 | 20250515 | 122700 | 81937318350 | 104400 | 104500 | 104500 | 104400 | 2101 |
| 420 | 20250515 | 122600 | 81717792050 | 104500 | 104500 | 104600 | 104500 | 816 |
| 421 | 20250515 | 122500 | 81632508400 | 104600 | 104500 | 104600 | 104500 | 590 |
| 422 | 20250515 | 122400 | 81570833500 | 104500 | 104500 | 104600 | 104500 | 449 |
| 423 | 20250515 | 122300 | 81523900300 | 104500 | 104500 | 104600 | 104500 | 1161 |
| 424 | 20250515 | 122200 | 81402509300 | 104600 | 104700 | 104800 | 104500 | 2793 |
| 425 | 20250515 | 122100 | 81110244200 | 104700 | 104700 | 104800 | 104700 | 670 |
| 426 | 20250515 | 122000 | 81040094100 | 104700 | 104700 | 104800 | 104700 | 523 |
| 427 | 20250515 | 121900 | 80985314900 | 104800 | 104700 | 104800 | 104700 | 1057 |
| 428 | 20250515 | 121800 | 80874615700 | 104700 | 104600 | 104800 | 104600 | 980 |
| 429 | 20250515 | 121700 | 80772029900 | 104600 | 104500 | 104700 | 104500 | 910 |
| 430 | 20250515 | 121600 | 80676864000 | 104500 | 104600 | 104650 | 104500 | 788 |
| 431 | 20250515 | 121500 | 80594466950 | 104600 | 104600 | 104700 | 104600 | 506 |
| 432 | 20250515 | 121400 | 80541532900 | 104600 | 104500 | 104700 | 104500 | 1197 |
| 433 | 20250515 | 121300 | 80416335350 | 104500 | 104600 | 104600 | 104500 | 412 |
| 434 | 20250515 | 121200 | 80373274350 | 104600 | 104500 | 104600 | 104500 | 1298 |
| 435 | 20250515 | 121100 | 80237573250 | 104600 | 104700 | 104800 | 104500 | 2743 |
| 436 | 20250515 | 121000 | 79950433350 | 104700 | 104800 | 104900 | 104700 | 1171 |
| 437 | 20250515 | 120900 | 79827757150 | 104800 | 104700 | 105000 | 104700 | 3259 |
| 438 | 20250515 | 120800 | 79485964150 | 104800 | 104400 | 104800 | 104300 | 1548 |
| 439 | 20250515 | 120700 | 79324200150 | 104300 | 104200 | 104400 | 104200 | 1992 |
| 440 | 20250515 | 120600 | 79116347900 | 104200 | 104100 | 104300 | 104100 | 2192 |
| 441 | 20250515 | 120500 | 78887909200 | 104100 | 104100 | 104200 | 104100 | 1058 |
| 442 | 20250515 | 120400 | 78777756400 | 104100 | 104100 | 104200 | 104100 | 686 |
| 443 | 20250515 | 120300 | 78706313650 | 104100 | 104100 | 104200 | 104100 | 842 |
| 444 | 20250515 | 120200 | 78618657950 | 104100 | 104100 | 104200 | 104100 | 2458 |
| 445 | 20250515 | 120100 | 78362687900 | 104100 | 103900 | 104200 | 103800 | 3212 |
| 446 | 20250515 | 120000 | 78028792750 | 103800 | 103700 | 103900 | 103500 | 8401 |
| 447 | 20250515 | 115900 | 77157839000 | 103700 | 103900 | 104000 | 103700 | 6391 |
| 448 | 20250515 | 115800 | 76494253600 | 103900 | 103900 | 104000 | 103900 | 1482 |
| 449 | 20250515 | 115700 | 76340243350 | 104000 | 104000 | 104100 | 103900 | 8161 |
| 450 | 20250515 | 115600 | 75491526800 | 104100 | 104000 | 104100 | 104000 | 1036 |
| 451 | 20250515 | 115500 | 75383754250 | 104100 | 104000 | 104100 | 104000 | 7335 |
| 452 | 20250515 | 115400 | 74620864000 | 104000 | 104000 | 104100 | 104000 | 543 |
| 453 | 20250515 | 115300 | 74564388000 | 104100 | 104000 | 104100 | 104000 | 1242 |
| 454 | 20250515 | 115200 | 74435147350 | 104000 | 104100 | 104100 | 104000 | 1043 |
| 455 | 20250515 | 115100 | 74326630950 | 104100 | 104100 | 104200 | 104000 | 788 |
| 456 | 20250515 | 115000 | 74244617300 | 104100 | 104100 | 104200 | 104100 | 1253 |
| 457 | 20250515 | 114900 | 74114172350 | 104200 | 104100 | 104200 | 104100 | 1921 |
| 458 | 20250515 | 114800 | 73914172750 | 104100 | 104200 | 104200 | 104100 | 2777 |
| 459 | 20250515 | 114700 | 73624872150 | 104200 | 104000 | 104200 | 104000 | 4169 |
| 460 | 20250515 | 114600 | 73190946550 | 104050 | 104000 | 104050 | 104000 | 1208 |
| 461 | 20250515 | 114500 | 73065299650 | 104000 | 104000 | 104050 | 104000 | 2105 |
| 462 | 20250515 | 114400 | 72846369850 | 104000 | 104000 | 104050 | 104000 | 1639 |
| 463 | 20250515 | 114300 | 72675911450 | 104000 | 104100 | 104150 | 104000 | 1379 |
| 464 | 20250515 | 114200 | 72532378700 | 104100 | 104100 | 104200 | 104100 | 784 |
| 465 | 20250515 | 114100 | 72450763700 | 104100 | 104100 | 104200 | 104100 | 2071 |
| 466 | 20250515 | 114000 | 72235134350 | 104100 | 104100 | 104200 | 104100 | 797 |
| 467 | 20250515 | 113900 | 72152165850 | 104100 | 104100 | 104200 | 104100 | 2584 |
| 468 | 20250515 | 113800 | 71883152850 | 104150 | 104100 | 104200 | 104100 | 679 |
| 469 | 20250515 | 113700 | 71812466700 | 104100 | 104100 | 104200 | 104100 | 970 |
| 470 | 20250515 | 113600 | 71711451050 | 104200 | 104100 | 104200 | 104100 | 1730 |
| 471 | 20250515 | 113500 | 71531305450 | 104100 | 104100 | 104200 | 104100 | 827 |
| 472 | 20250515 | 113400 | 71445199700 | 104100 | 104100 | 104200 | 104100 | 2530 |
| 473 | 20250515 | 113300 | 71181743050 | 104100 | 104100 | 104200 | 104100 | 1103 |
| 474 | 20250515 | 113200 | 71066914900 | 104100 | 104100 | 104200 | 104100 | 944 |
| 475 | 20250515 | 113100 | 70968624600 | 104100 | 104100 | 104200 | 104100 | 1651 |
| 476 | 20250515 | 113000 | 70796686650 | 104200 | 104300 | 104300 | 104100 | 3473 |
| 477 | 20250515 | 112900 | 70434844400 | 104300 | 104200 | 104300 | 104200 | 911 |
| 478 | 20250515 | 112800 | 70339900100 | 104200 | 104300 | 104400 | 104200 | 5257 |
| 479 | 20250515 | 112700 | 69791868200 | 104300 | 104400 | 104400 | 104300 | 1130 |
| 480 | 20250515 | 112600 | 69673970600 | 104400 | 104300 | 104500 | 104300 | 1362 |
| 481 | 20250515 | 112500 | 69531809750 | 104400 | 104300 | 104400 | 104300 | 1537 |
| 482 | 20250515 | 112400 | 69371400450 | 104300 | 104300 | 104400 | 104300 | 2722 |
| 483 | 20250515 | 112300 | 69087355150 | 104400 | 104300 | 104400 | 104300 | 628 |
| 484 | 20250515 | 112200 | 69021848350 | 104300 | 104300 | 104400 | 104300 | 685 |
| 485 | 20250515 | 112100 | 68950398850 | 104300 | 104200 | 104400 | 104200 | 1465 |
| 486 | 20250515 | 112000 | 68797635850 | 104200 | 104200 | 104300 | 104200 | 2328 |
| 487 | 20250515 | 111900 | 68554925650 | 104200 | 104200 | 104300 | 104200 | 851 |
| 488 | 20250515 | 111800 | 68466235750 | 104200 | 104100 | 104300 | 104100 | 2010 |
| 489 | 20250515 | 111700 | 68256817850 | 104100 | 104100 | 104200 | 104100 | 1559 |
| 490 | 20250515 | 111600 | 68094470050 | 104100 | 104200 | 104300 | 104100 | 4461 |
| 491 | 20250515 | 111500 | 67629899050 | 104200 | 104300 | 104400 | 104200 | 2078 |
| 492 | 20250515 | 111400 | 67413218100 | 104300 | 104300 | 104400 | 104300 | 1073 |
| 493 | 20250515 | 111300 | 67301297700 | 104300 | 104400 | 104500 | 104300 | 3026 |
| 494 | 20250515 | 111200 | 66985450100 | 104500 | 104700 | 104700 | 104400 | 8301 |
| 495 | 20250515 | 111100 | 66117482700 | 104700 | 104700 | 104800 | 104700 | 1715 |
| 496 | 20250515 | 111000 | 65937797350 | 104700 | 104700 | 104800 | 104700 | 898 |
| 497 | 20250515 | 110900 | 65843771000 | 104700 | 104800 | 104800 | 104700 | 1404 |
| 498 | 20250515 | 110800 | 65696714300 | 104900 | 104700 | 104900 | 104650 | 2539 |
| 499 | 20250515 | 110700 | 65430738000 | 104700 | 104600 | 104700 | 104600 | 1209 |
| 500 | 20250515 | 110600 | 65304254350 | 104600 | 104700 | 104800 | 104600 | 1715 |
| 501 | 20250515 | 110500 | 65124713900 | 104700 | 104800 | 104800 | 104700 | 798 |
| 502 | 20250515 | 110400 | 65041153800 | 104700 | 104700 | 104800 | 104700 | 867 |
| 503 | 20250515 | 110300 | 64950370350 | 104700 | 104600 | 104800 | 104600 | 1645 |
| 504 | 20250515 | 110200 | 64778163050 | 104600 | 104600 | 104700 | 104600 | 1289 |
| 505 | 20250515 | 110100 | 64643287300 | 104600 | 104700 | 104800 | 104600 | 997 |
| 506 | 20250515 | 110000 | 64538934400 | 104700 | 104800 | 104800 | 104700 | 1314 |
| 507 | 20250515 | 105900 | 64401337200 | 104700 | 104800 | 104800 | 104700 | 860 |
| 508 | 20250515 | 105800 | 64311283950 | 104700 | 104800 | 104850 | 104700 | 928 |
| 509 | 20250515 | 105700 | 64214045250 | 104800 | 104800 | 104800 | 104700 | 912 |
| 510 | 20250515 | 105600 | 64118499950 | 104700 | 104700 | 104800 | 104600 | 2048 |
| 511 | 20250515 | 105500 | 63904123450 | 104600 | 104600 | 104700 | 104600 | 821 |
| 512 | 20250515 | 105400 | 63818232450 | 104600 | 104600 | 104700 | 104600 | 867 |
| 513 | 20250515 | 105300 | 63727527000 | 104600 | 104800 | 104800 | 104600 | 2669 |
| 514 | 20250515 | 105200 | 63448123750 | 104800 | 105200 | 105200 | 104800 | 1303 |
| 515 | 20250515 | 105100 | 63311340250 | 105100 | 104800 | 105150 | 104700 | 3486 |
| 516 | 20250515 | 105000 | 62945101400 | 104800 | 104600 | 105100 | 104600 | 2151 |
| 517 | 20250515 | 104900 | 62719664800 | 104600 | 104700 | 104800 | 104600 | 788 |
| 518 | 20250515 | 104800 | 62637189300 | 104700 | 104700 | 104900 | 104600 | 869 |
| 519 | 20250515 | 104700 | 62546185200 | 104700 | 104800 | 104900 | 104500 | 6213 |
| 520 | 20250515 | 104600 | 61895970300 | 104800 | 104600 | 104900 | 104600 | 2865 |
| 521 | 20250515 | 104500 | 61595894350 | 104600 | 104600 | 104700 | 104500 | 2314 |
| 522 | 20250515 | 104400 | 61353918150 | 104600 | 104500 | 104600 | 104500 | 678 |
| 523 | 20250515 | 104300 | 61283052600 | 104600 | 104500 | 104600 | 104400 | 2038 |
| 524 | 20250515 | 104200 | 61070095500 | 104400 | 104600 | 104700 | 104400 | 5406 |
| 525 | 20250515 | 104100 | 60505040550 | 104500 | 104700 | 104700 | 104500 | 1225 |
| 526 | 20250515 | 104000 | 60376939500 | 104600 | 104700 | 104800 | 104600 | 2790 |
| 527 | 20250515 | 103900 | 60085011900 | 104700 | 104500 | 104700 | 104500 | 2403 |
| 528 | 20250515 | 103800 | 59833773150 | 104500 | 104600 | 104600 | 104500 | 1432 |
| 529 | 20250515 | 103700 | 59684052600 | 104600 | 104700 | 104700 | 104600 | 2116 |
| 530 | 20250515 | 103600 | 59462668100 | 104700 | 104700 | 104700 | 104500 | 3257 |
| 531 | 20250515 | 103500 | 59121938300 | 104600 | 104500 | 104600 | 104500 | 2170 |
| 532 | 20250515 | 103400 | 58895042400 | 104500 | 105000 | 105100 | 104500 | 11022 |
| 533 | 20250515 | 103300 | 57739393200 | 105000 | 105100 | 105200 | 105000 | 9273 |
| 534 | 20250515 | 103200 | 56765241650 | 105100 | 105300 | 105300 | 105100 | 4870 |
| 535 | 20250515 | 103100 | 56252939150 | 105200 | 105200 | 105300 | 105200 | 2404 |
| 536 | 20250515 | 103000 | 56000008050 | 105200 | 105200 | 105300 | 105200 | 1264 |
| 537 | 20250515 | 102900 | 55866952850 | 105300 | 105200 | 105300 | 105200 | 1455 |
| 538 | 20250515 | 102800 | 55713786650 | 105200 | 105200 | 105300 | 105200 | 786 |
| 539 | 20250515 | 102700 | 55631065150 | 105200 | 105300 | 105300 | 105200 | 1984 |
| 540 | 20250515 | 102600 | 55422187450 | 105300 | 105200 | 105300 | 105200 | 1225 |
| 541 | 20250515 | 102500 | 55293266550 | 105300 | 105300 | 105300 | 105200 | 1253 |
| 542 | 20250515 | 102400 | 55161409850 | 105300 | 105300 | 105400 | 105300 | 1114 |
| 543 | 20250515 | 102300 | 55044078550 | 105300 | 105300 | 105400 | 105200 | 1095 |
| 544 | 20250515 | 102200 | 54928755750 | 105300 | 105400 | 105400 | 105300 | 2761 |
| 545 | 20250515 | 102100 | 54638019300 | 105300 | 105300 | 105400 | 105300 | 1143 |
| 546 | 20250515 | 102000 | 54517630100 | 105300 | 105300 | 105400 | 105300 | 1630 |
| 547 | 20250515 | 101900 | 54345974850 | 105300 | 105400 | 105500 | 105300 | 2405 |
| 548 | 20250515 | 101800 | 54092516950 | 105500 | 105400 | 105500 | 105400 | 2174 |
| 549 | 20250515 | 101700 | 53863290450 | 105500 | 105500 | 105600 | 105400 | 2956 |
| 550 | 20250515 | 101600 | 53551529450 | 105600 | 105450 | 105600 | 105400 | 2102 |
| 551 | 20250515 | 101500 | 53329762450 | 105500 | 105600 | 105600 | 105400 | 3215 |
| 552 | 20250515 | 101400 | 52990578650 | 105500 | 105600 | 105600 | 105500 | 1682 |
| 553 | 20250515 | 101300 | 52813112250 | 105600 | 105500 | 105600 | 105500 | 968 |
| 554 | 20250515 | 101200 | 52710959700 | 105600 | 105600 | 105700 | 105500 | 1459 |
| 555 | 20250515 | 101100 | 52556888850 | 105600 | 105600 | 105600 | 105500 | 1460 |
| 556 | 20250515 | 101000 | 52402762450 | 105500 | 105600 | 105700 | 105500 | 3207 |
| 557 | 20250515 | 100900 | 52064027850 | 105600 | 105600 | 105700 | 105500 | 2227 |
| 558 | 20250515 | 100800 | 51828857250 | 105700 | 105500 | 105700 | 105400 | 2912 |
| 559 | 20250515 | 100700 | 51521567700 | 105500 | 105500 | 105600 | 105400 | 3098 |
| 560 | 20250515 | 100600 | 51194759800 | 105500 | 105700 | 105800 | 105500 | 3005 |
| 561 | 20250515 | 100500 | 50877380750 | 105600 | 105600 | 105700 | 105600 | 1330 |
| 562 | 20250515 | 100400 | 50736906900 | 105600 | 105800 | 105800 | 105600 | 1206 |
| 563 | 20250515 | 100300 | 50609485900 | 105700 | 105900 | 106150 | 105700 | 4224 |
| 564 | 20250515 | 100200 | 50162126700 | 105800 | 105900 | 105900 | 105800 | 2082 |
| 565 | 20250515 | 100100 | 49941719500 | 105900 | 105850 | 105900 | 105800 | 1674 |
| 566 | 20250515 | 100000 | 49764467300 | 105800 | 105700 | 105800 | 105700 | 1357 |
| 567 | 20250515 | 095900 | 49620952400 | 105700 | 105800 | 105900 | 105700 | 1078 |
| 568 | 20250515 | 095800 | 49506972400 | 105800 | 105900 | 106000 | 105800 | 1011 |
| 569 | 20250515 | 095700 | 49399933800 | 105900 | 105700 | 106100 | 105700 | 1862 |
| 570 | 20250515 | 095600 | 49202957750 | 105700 | 106000 | 106000 | 105500 | 2864 |
| 571 | 20250515 | 095500 | 48900218350 | 106000 | 106100 | 106200 | 105900 | 3121 |
| 572 | 20250515 | 095400 | 48569285750 | 106000 | 105400 | 106200 | 105400 | 3693 |
| 573 | 20250515 | 095300 | 48178875950 | 105400 | 105500 | 105500 | 105400 | 3320 |
| 574 | 20250515 | 095200 | 47828923350 | 105500 | 105500 | 105500 | 105400 | 1335 |
| 575 | 20250515 | 095100 | 47688106400 | 105600 | 105500 | 105600 | 105400 | 1594 |
| 576 | 20250515 | 095000 | 47519992950 | 105500 | 105600 | 105700 | 105400 | 1422 |
| 577 | 20250515 | 094900 | 47369901100 | 105500 | 105500 | 105600 | 105400 | 2071 |
| 578 | 20250515 | 094800 | 47151434800 | 105500 | 105700 | 105800 | 105500 | 1551 |
| 579 | 20250515 | 094700 | 46987555300 | 105700 | 106000 | 106100 | 105700 | 3346 |
| 580 | 20250515 | 094600 | 46633168800 | 106100 | 106100 | 106100 | 105900 | 1986 |
| 581 | 20250515 | 094500 | 46422683100 | 106000 | 106600 | 106600 | 106000 | 2823 |
| 582 | 20250515 | 094400 | 46122491200 | 106600 | 106900 | 107000 | 106600 | 6476 |
| 583 | 20250515 | 094300 | 45430741250 | 107000 | 106700 | 107100 | 106600 | 4630 |
| 584 | 20250515 | 094200 | 44935812300 | 106700 | 106500 | 106800 | 106500 | 2048 |
| 585 | 20250515 | 094100 | 44717500200 | 106400 | 106300 | 106500 | 105900 | 2146 |
| 586 | 20250515 | 094000 | 44489454700 | 106300 | 106500 | 106900 | 106300 | 5585 |
| 587 | 20250515 | 093900 | 43894616050 | 106500 | 105500 | 106550 | 105500 | 5589 |
| 588 | 20250515 | 093800 | 43301738100 | 105600 | 105200 | 105700 | 105100 | 3090 |
| 589 | 20250515 | 093700 | 42975910750 | 105200 | 105600 | 105800 | 105200 | 10147 |
| 590 | 20250515 | 093600 | 41905189100 | 105600 | 105600 | 105900 | 105500 | 10875 |
| 591 | 20250515 | 093500 | 40756353400 | 105600 | 105200 | 105800 | 105100 | 7108 |
| 592 | 20250515 | 093400 | 40006720300 | 105200 | 104900 | 105400 | 104800 | 6527 |
| 593 | 20250515 | 093300 | 39320931200 | 104900 | 104500 | 104900 | 104400 | 4267 |
| 594 | 20250515 | 093200 | 38874554750 | 104500 | 103900 | 104700 | 103900 | 10759 |
| 595 | 20250515 | 093100 | 37751534900 | 103900 | 103600 | 104000 | 103300 | 14780 |
| 596 | 20250515 | 093000 | 36222023650 | 103500 | 104200 | 104200 | 103300 | 17822 |
| 597 | 20250515 | 092900 | 34371275650 | 104200 | 104200 | 104300 | 104100 | 8210 |
| 598 | 20250515 | 092800 | 33515871250 | 104300 | 104100 | 104400 | 104100 | 5103 |
| 599 | 20250515 | 092700 | 32984052400 | 104100 | 104900 | 104900 | 104100 | 11814 |
| 600 | 20250515 | 092600 | 31751107500 | 104800 | 104600 | 105000 | 104500 | 9994 |
| 601 | 20250515 | 092500 | 30705221500 | 104600 | 105400 | 105500 | 104600 | 11176 |
| 602 | 20250515 | 092400 | 29531578850 | 105400 | 105400 | 105500 | 105000 | 3456 |
| 603 | 20250515 | 092300 | 29167440650 | 105400 | 105200 | 105400 | 105000 | 10969 |
| 604 | 20250515 | 092200 | 28014920200 | 105100 | 105600 | 105700 | 105100 | 8769 |
| 605 | 20250515 | 092100 | 27090555000 | 105700 | 105700 | 105800 | 105500 | 7904 |
| 606 | 20250515 | 092000 | 26256076500 | 105600 | 106200 | 106300 | 105600 | 12200 |
| 607 | 20250515 | 091900 | 24962806250 | 106200 | 106600 | 106600 | 106200 | 8517 |
| 608 | 20250515 | 091800 | 24056671450 | 106600 | 106600 | 106700 | 106500 | 15789 |
| 609 | 20250515 | 091700 | 22374660300 | 106500 | 106800 | 106900 | 106500 | 7868 |
| 610 | 20250515 | 091600 | 21535617750 | 106900 | 106900 | 107000 | 106800 | 5381 |
| 611 | 20250515 | 091500 | 20960718100 | 107000 | 107200 | 107700 | 106900 | 9318 |
| 612 | 20250515 | 091400 | 19962795600 | 107200 | 107000 | 107200 | 107000 | 2372 |
| 613 | 20250515 | 091300 | 19708783800 | 107100 | 107000 | 107100 | 107000 | 2400 |
| 614 | 20250515 | 091200 | 19451956750 | 107100 | 107300 | 107400 | 106900 | 5835 |
| 615 | 20250515 | 091100 | 18827166100 | 107200 | 108000 | 108300 | 107100 | 5811 |
| 616 | 20250515 | 091000 | 18201743100 | 108000 | 107900 | 108000 | 107800 | 4259 |
| 617 | 20250515 | 090900 | 17742234800 | 107900 | 107800 | 108600 | 107800 | 4958 |
| 618 | 20250515 | 090800 | 17205506000 | 107800 | 107100 | 108200 | 106800 | 8089 |
| 619 | 20250515 | 090700 | 16334997400 | 106800 | 106600 | 107300 | 106500 | 7438 |
| 620 | 20250515 | 090600 | 15541345900 | 106500 | 107600 | 107700 | 106400 | 24491 |
| 621 | 20250515 | 090500 | 12914795000 | 107600 | 108600 | 108600 | 107600 | 16546 |
| 622 | 20250515 | 090400 | 11128183400 | 108600 | 109100 | 109100 | 108500 | 10664 |
| 623 | 20250515 | 090300 | 9968788150 | 109100 | 108600 | 109300 | 108600 | 7563 |
| 624 | 20250515 | 090200 | 9145176950 | 108700 | 110000 | 110000 | 108600 | 18474 |
| 625 | 20250515 | 090100 | 7127462000 | 110000 | 110500 | 111000 | 109300 | 23168 |
| 626 | 20250515 | 090000 | 4579365600 | 110500 | 108700 | 111000 | 108700 | 41842 |