33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250513 | 191000 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 27644 |
| 3 | 20250513 | 190900 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 4 | 20250513 | 190800 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 5 | 20250513 | 190700 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 6 | 20250513 | 190600 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 7 | 20250513 | 190500 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 8 | 20250513 | 190400 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 9 | 20250513 | 190300 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 10 | 20250513 | 190200 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 11 | 20250513 | 190100 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 12 | 20250513 | 190000 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 13 | 20250513 | 185900 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 14 | 20250513 | 185800 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 15 | 20250513 | 185700 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 16 | 20250513 | 185600 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 17 | 20250513 | 185500 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 18 | 20250513 | 185400 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 19 | 20250513 | 185300 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 20 | 20250513 | 185200 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 21 | 20250513 | 185100 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 22 | 20250513 | 185000 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 23 | 20250513 | 184900 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 24 | 20250513 | 184800 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 25 | 20250513 | 184700 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 26 | 20250513 | 184600 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 27 | 20250513 | 184500 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 28 | 20250513 | 184400 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 29 | 20250513 | 184300 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 30 | 20250513 | 184200 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 31 | 20250513 | 184100 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 32 | 20250513 | 184000 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 27644 |
| 33 | 20250513 | 183900 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 34 | 20250513 | 183800 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 35 | 20250513 | 183700 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 36 | 20250513 | 183600 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 37 | 20250513 | 183500 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 38 | 20250513 | 183400 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 39 | 20250513 | 183300 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 40 | 20250513 | 183200 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 41 | 20250513 | 183100 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 42 | 20250513 | 183000 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 43 | 20250513 | 182900 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 44 | 20250513 | 182800 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 45 | 20250513 | 182700 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 46 | 20250513 | 182600 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 47 | 20250513 | 182500 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 48 | 20250513 | 182400 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 49 | 20250513 | 182300 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 50 | 20250513 | 182200 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 51 | 20250513 | 182100 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 52 | 20250513 | 182000 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 53 | 20250513 | 181900 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 54 | 20250513 | 181800 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 55 | 20250513 | 181700 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 56 | 20250513 | 181600 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 57 | 20250513 | 181500 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 58 | 20250513 | 181400 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 59 | 20250513 | 181300 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 60 | 20250513 | 181200 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 61 | 20250513 | 181100 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 62 | 20250513 | 181000 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 27644 |
| 63 | 20250513 | 180900 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 64 | 20250513 | 180800 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 65 | 20250513 | 180700 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 66 | 20250513 | 180600 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 67 | 20250513 | 180500 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 68 | 20250513 | 180400 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 69 | 20250513 | 180300 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 70 | 20250513 | 180200 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 71 | 20250513 | 180100 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 72 | 20250513 | 180000 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 73 | 20250513 | 175900 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 74 | 20250513 | 175800 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 75 | 20250513 | 175700 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 76 | 20250513 | 175600 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 77 | 20250513 | 175500 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 78 | 20250513 | 175400 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 79 | 20250513 | 175300 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 80 | 20250513 | 175200 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 81 | 20250513 | 175100 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 82 | 20250513 | 175000 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 83 | 20250513 | 174900 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 84 | 20250513 | 174800 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 85 | 20250513 | 174700 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 86 | 20250513 | 174600 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 87 | 20250513 | 174500 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 88 | 20250513 | 174400 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 89 | 20250513 | 174300 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 90 | 20250513 | 174200 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 91 | 20250513 | 174100 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 92 | 20250513 | 174000 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 27644 |
| 93 | 20250513 | 173900 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 94 | 20250513 | 173800 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 95 | 20250513 | 173700 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 96 | 20250513 | 173600 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 97 | 20250513 | 173500 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 98 | 20250513 | 173400 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 99 | 20250513 | 173300 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 100 | 20250513 | 173200 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 101 | 20250513 | 173100 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 102 | 20250513 | 173000 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 103 | 20250513 | 172900 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 104 | 20250513 | 172800 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 105 | 20250513 | 172700 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 106 | 20250513 | 172600 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 107 | 20250513 | 172500 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 108 | 20250513 | 172400 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 109 | 20250513 | 172300 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 110 | 20250513 | 172200 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 111 | 20250513 | 172100 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 112 | 20250513 | 172000 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 113 | 20250513 | 171900 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 114 | 20250513 | 171800 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 115 | 20250513 | 171700 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 116 | 20250513 | 171600 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 117 | 20250513 | 171500 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 118 | 20250513 | 171400 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 119 | 20250513 | 171300 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 120 | 20250513 | 171200 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 121 | 20250513 | 171100 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 122 | 20250513 | 171000 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 27644 |
| 123 | 20250513 | 170900 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 124 | 20250513 | 170800 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 125 | 20250513 | 170700 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 126 | 20250513 | 170600 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 127 | 20250513 | 170500 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 128 | 20250513 | 170400 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 129 | 20250513 | 170300 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 130 | 20250513 | 170200 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 131 | 20250513 | 170100 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 132 | 20250513 | 170000 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 133 | 20250513 | 165900 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 134 | 20250513 | 165800 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 135 | 20250513 | 165700 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 136 | 20250513 | 165600 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 137 | 20250513 | 165500 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 138 | 20250513 | 165400 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 139 | 20250513 | 165300 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 140 | 20250513 | 165200 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 141 | 20250513 | 165100 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 142 | 20250513 | 165000 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 143 | 20250513 | 164900 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 144 | 20250513 | 164800 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 145 | 20250513 | 164700 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 146 | 20250513 | 164600 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 147 | 20250513 | 164500 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 148 | 20250513 | 164400 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 149 | 20250513 | 164300 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 150 | 20250513 | 164200 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 151 | 20250513 | 164100 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 152 | 20250513 | 164000 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 27644 |
| 153 | 20250513 | 163900 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 154 | 20250513 | 163800 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 155 | 20250513 | 163700 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 156 | 20250513 | 163600 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 157 | 20250513 | 163500 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 158 | 20250513 | 163400 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 159 | 20250513 | 163300 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 160 | 20250513 | 163200 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 161 | 20250513 | 163100 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 162 | 20250513 | 163000 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 163 | 20250513 | 162900 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 164 | 20250513 | 162800 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 165 | 20250513 | 162700 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 166 | 20250513 | 162600 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 167 | 20250513 | 162500 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 168 | 20250513 | 162400 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 169 | 20250513 | 162300 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 170 | 20250513 | 162200 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 171 | 20250513 | 162100 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 172 | 20250513 | 162000 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 173 | 20250513 | 161900 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 174 | 20250513 | 161800 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 175 | 20250513 | 161700 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 176 | 20250513 | 161600 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 177 | 20250513 | 161500 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 178 | 20250513 | 161400 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 179 | 20250513 | 161300 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 180 | 20250513 | 161200 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 181 | 20250513 | 161100 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 182 | 20250513 | 161000 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 27644 |
| 183 | 20250513 | 160900 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 184 | 20250513 | 160800 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 185 | 20250513 | 160700 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 186 | 20250513 | 160600 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 187 | 20250513 | 160500 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 188 | 20250513 | 160400 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 189 | 20250513 | 160300 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 190 | 20250513 | 160200 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 191 | 20250513 | 160100 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 192 | 20250513 | 160000 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 193 | 20250513 | 155900 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 194 | 20250513 | 155800 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 195 | 20250513 | 155700 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 196 | 20250513 | 155600 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 197 | 20250513 | 155500 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 198 | 20250513 | 155400 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 199 | 20250513 | 155300 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 200 | 20250513 | 155200 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 201 | 20250513 | 155100 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 202 | 20250513 | 155000 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 203 | 20250513 | 154900 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 204 | 20250513 | 154800 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 205 | 20250513 | 154700 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 206 | 20250513 | 154600 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 207 | 20250513 | 154500 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 208 | 20250513 | 154400 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 209 | 20250513 | 154300 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 210 | 20250513 | 154200 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 211 | 20250513 | 154100 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 212 | 20250513 | 154000 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 27644 |
| 213 | 20250513 | 153900 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 214 | 20250513 | 153800 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 215 | 20250513 | 153700 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 216 | 20250513 | 153600 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 217 | 20250513 | 153500 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 218 | 20250513 | 153400 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 219 | 20250513 | 153300 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 220 | 20250513 | 153200 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 221 | 20250513 | 153100 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 0 |
| 222 | 20250513 | 153000 | 19030155200 | 47600 | 47600 | 47600 | 47600 | 27644 |
| 223 | 20250513 | 152900 | 17714300800 | 47800 | 47800 | 47800 | 47800 | 0 |
| 224 | 20250513 | 152800 | 17714300800 | 47800 | 47800 | 47800 | 47800 | 0 |
| 225 | 20250513 | 152700 | 17714300800 | 47800 | 47800 | 47800 | 47800 | 0 |
| 226 | 20250513 | 152600 | 17714300800 | 47800 | 47800 | 47800 | 47800 | 0 |
| 227 | 20250513 | 152500 | 17714300800 | 47800 | 47800 | 47800 | 47800 | 0 |
| 228 | 20250513 | 152400 | 17714300800 | 47800 | 47800 | 47800 | 47800 | 0 |
| 229 | 20250513 | 152300 | 17714300800 | 47800 | 47800 | 47800 | 47800 | 0 |
| 230 | 20250513 | 152200 | 17714300800 | 47800 | 47800 | 47800 | 47800 | 0 |
| 231 | 20250513 | 152100 | 17714300800 | 47800 | 47800 | 47800 | 47800 | 0 |
| 232 | 20250513 | 152000 | 17714300800 | 47800 | 47800 | 47800 | 47800 | 0 |
| 233 | 20250513 | 151900 | 17714300800 | 47800 | 47800 | 47800 | 47700 | 1451 |
| 234 | 20250513 | 151800 | 17644998800 | 47800 | 47850 | 47850 | 47750 | 1628 |
| 235 | 20250513 | 151700 | 17567208475 | 47800 | 47850 | 47850 | 47750 | 2411 |
| 236 | 20250513 | 151600 | 17451914625 | 47800 | 47800 | 47850 | 47800 | 661 |
| 237 | 20250513 | 151500 | 17420309375 | 47800 | 47800 | 47850 | 47800 | 806 |
| 238 | 20250513 | 151400 | 17381758275 | 47850 | 47850 | 47850 | 47800 | 543 |
| 239 | 20250513 | 151300 | 17355776875 | 47800 | 47850 | 47850 | 47800 | 449 |
| 240 | 20250513 | 151200 | 17334301900 | 47850 | 47900 | 47900 | 47800 | 775 |
| 241 | 20250513 | 151100 | 17297214850 | 47900 | 47850 | 47900 | 47800 | 1769 |
| 242 | 20250513 | 151000 | 17212562900 | 47825 | 47750 | 47850 | 47750 | 5059 |
| 243 | 20250513 | 150900 | 16970756300 | 47750 | 47750 | 47800 | 47750 | 1331 |
| 244 | 20250513 | 150800 | 16907193650 | 47750 | 47750 | 47800 | 47700 | 1466 |
| 245 | 20250513 | 150700 | 16837137850 | 47800 | 47850 | 47850 | 47750 | 1352 |
| 246 | 20250513 | 150600 | 16772556500 | 47800 | 47850 | 47850 | 47800 | 467 |
| 247 | 20250513 | 150500 | 16750221850 | 47850 | 47850 | 47850 | 47800 | 367 |
| 248 | 20250513 | 150400 | 16732670250 | 47850 | 47800 | 47850 | 47750 | 2391 |
| 249 | 20250513 | 150300 | 16618395600 | 47800 | 47725 | 47800 | 47725 | 1907 |
| 250 | 20250513 | 150200 | 16527305900 | 47750 | 47750 | 47750 | 47700 | 417 |
| 251 | 20250513 | 150100 | 16507397825 | 47750 | 47700 | 47750 | 47700 | 570 |
| 252 | 20250513 | 150000 | 16480196825 | 47700 | 47750 | 47750 | 47700 | 739 |
| 253 | 20250513 | 145900 | 16444932225 | 47700 | 47800 | 47800 | 47700 | 1615 |
| 254 | 20250513 | 145800 | 16367821675 | 47750 | 47800 | 47800 | 47750 | 544 |
| 255 | 20250513 | 145700 | 16341833175 | 47800 | 47850 | 47850 | 47750 | 353 |
| 256 | 20250513 | 145600 | 16324968575 | 47850 | 47800 | 47850 | 47750 | 525 |
| 257 | 20250513 | 145500 | 16299878175 | 47800 | 47850 | 47850 | 47750 | 1360 |
| 258 | 20250513 | 145400 | 16234885275 | 47850 | 47800 | 47850 | 47750 | 900 |
| 259 | 20250513 | 145300 | 16191877325 | 47850 | 47800 | 47850 | 47750 | 688 |
| 260 | 20250513 | 145200 | 16158995075 | 47800 | 47800 | 47850 | 47750 | 613 |
| 261 | 20250513 | 145100 | 16129706675 | 47800 | 47800 | 47850 | 47750 | 629 |
| 262 | 20250513 | 145000 | 16099635225 | 47850 | 47800 | 47850 | 47750 | 653 |
| 263 | 20250513 | 144900 | 16068422775 | 47800 | 47800 | 47850 | 47750 | 759 |
| 264 | 20250513 | 144800 | 16032132875 | 47850 | 47800 | 47850 | 47750 | 922 |
| 265 | 20250513 | 144700 | 15988064300 | 47750 | 47800 | 47850 | 47750 | 921 |
| 266 | 20250513 | 144600 | 15944037650 | 47750 | 47900 | 47900 | 47750 | 2175 |
| 267 | 20250513 | 144500 | 15840044925 | 47900 | 47950 | 47950 | 47800 | 1546 |
| 268 | 20250513 | 144400 | 15766071400 | 47900 | 47950 | 47950 | 47850 | 1024 |
| 269 | 20250513 | 144300 | 15717021500 | 47950 | 47950 | 48000 | 47900 | 453 |
| 270 | 20250513 | 144200 | 15695310350 | 48000 | 47950 | 48000 | 47900 | 805 |
| 271 | 20250513 | 144100 | 15656703950 | 48000 | 47950 | 48000 | 47950 | 237 |
| 272 | 20250513 | 144000 | 15645333325 | 47950 | 48000 | 48000 | 47950 | 546 |
| 273 | 20250513 | 143900 | 15619145125 | 48000 | 47900 | 48000 | 47900 | 972 |
| 274 | 20250513 | 143800 | 15572544975 | 47900 | 47950 | 47950 | 47900 | 680 |
| 275 | 20250513 | 143700 | 15539961925 | 47950 | 47950 | 47950 | 47900 | 548 |
| 276 | 20250513 | 143600 | 15513695125 | 47900 | 47900 | 48000 | 47900 | 766 |
| 277 | 20250513 | 143500 | 15476984875 | 47950 | 48000 | 48000 | 47950 | 1394 |
| 278 | 20250513 | 143400 | 15410129575 | 48000 | 48000 | 48000 | 47950 | 344 |
| 279 | 20250513 | 143300 | 15393619900 | 48000 | 47950 | 48000 | 47950 | 403 |
| 280 | 20250513 | 143200 | 15374280050 | 48000 | 48000 | 48000 | 47900 | 478 |
| 281 | 20250513 | 143100 | 15351356975 | 48000 | 47950 | 48000 | 47950 | 493 |
| 282 | 20250513 | 143000 | 15327703675 | 48000 | 48000 | 48000 | 47950 | 1357 |
| 283 | 20250513 | 142900 | 15262618500 | 48000 | 48000 | 48000 | 47950 | 239 |
| 284 | 20250513 | 142800 | 15251147875 | 47950 | 48000 | 48000 | 47950 | 278 |
| 285 | 20250513 | 142700 | 15237805200 | 48000 | 48000 | 48000 | 47950 | 295 |
| 286 | 20250513 | 142600 | 15223645350 | 47950 | 48000 | 48000 | 47950 | 251 |
| 287 | 20250513 | 142500 | 15211598250 | 48000 | 47950 | 48050 | 47950 | 1852 |
| 288 | 20250513 | 142400 | 15122728900 | 48000 | 48050 | 48050 | 47950 | 1872 |
| 289 | 20250513 | 142300 | 15032883000 | 48050 | 48050 | 48050 | 48000 | 238 |
| 290 | 20250513 | 142200 | 15021447700 | 48050 | 48050 | 48050 | 48000 | 256 |
| 291 | 20250513 | 142100 | 15009147425 | 48050 | 48000 | 48050 | 48000 | 409 |
| 292 | 20250513 | 142000 | 14989497850 | 48050 | 48050 | 48050 | 48000 | 572 |
| 293 | 20250513 | 141900 | 14962015500 | 48050 | 48050 | 48050 | 48000 | 299 |
| 294 | 20250513 | 141800 | 14947648775 | 48050 | 48050 | 48050 | 48000 | 339 |
| 295 | 20250513 | 141700 | 14931363125 | 48050 | 48100 | 48100 | 48000 | 396 |
| 296 | 20250513 | 141600 | 14912328100 | 48050 | 48100 | 48100 | 48050 | 592 |
| 297 | 20250513 | 141500 | 14883866525 | 48050 | 48075 | 48100 | 48050 | 488 |
| 298 | 20250513 | 141400 | 14860409750 | 48100 | 48050 | 48100 | 48050 | 1002 |
| 299 | 20250513 | 141300 | 14812252600 | 48050 | 48050 | 48050 | 48000 | 528 |
| 300 | 20250513 | 141200 | 14786885800 | 48050 | 48050 | 48050 | 48000 | 806 |
| 301 | 20250513 | 141100 | 14748158675 | 48050 | 48050 | 48050 | 48000 | 349 |
| 302 | 20250513 | 141000 | 14731389625 | 48050 | 48000 | 48050 | 47950 | 1519 |
| 303 | 20250513 | 140900 | 14658483425 | 48000 | 48000 | 48000 | 47950 | 375 |
| 304 | 20250513 | 140800 | 14640485825 | 47975 | 48000 | 48000 | 47950 | 327 |
| 305 | 20250513 | 140700 | 14624790200 | 48000 | 48000 | 48000 | 47950 | 431 |
| 306 | 20250513 | 140600 | 14604108400 | 48000 | 47950 | 48000 | 47950 | 227 |
| 307 | 20250513 | 140500 | 14593220600 | 47950 | 48000 | 48000 | 47950 | 792 |
| 308 | 20250513 | 140400 | 14555219025 | 47950 | 48000 | 48000 | 47950 | 399 |
| 309 | 20250513 | 140300 | 14536074275 | 48000 | 47950 | 48000 | 47900 | 576 |
| 310 | 20250513 | 140200 | 14508449575 | 47950 | 47950 | 47950 | 47925 | 458 |
| 311 | 20250513 | 140100 | 14486488575 | 47950 | 47950 | 47950 | 47900 | 374 |
| 312 | 20250513 | 140000 | 14468556500 | 47950 | 47900 | 47950 | 47900 | 304 |
| 313 | 20250513 | 135900 | 14453979950 | 47950 | 47950 | 47950 | 47900 | 792 |
| 314 | 20250513 | 135800 | 14416003750 | 47950 | 47950 | 47950 | 47900 | 482 |
| 315 | 20250513 | 135700 | 14392900500 | 47950 | 47950 | 47950 | 47900 | 403 |
| 316 | 20250513 | 135600 | 14373584450 | 47950 | 47950 | 47950 | 47900 | 295 |
| 317 | 20250513 | 135500 | 14359439800 | 47950 | 47950 | 48000 | 47850 | 2379 |
| 318 | 20250513 | 135400 | 14245380900 | 47925 | 47925 | 47950 | 47900 | 242 |
| 319 | 20250513 | 135300 | 14233777300 | 47950 | 47900 | 47950 | 47850 | 1175 |
| 320 | 20250513 | 135200 | 14177494400 | 47900 | 47900 | 47900 | 47850 | 199 |
| 321 | 20250513 | 135100 | 14167963000 | 47900 | 47850 | 47900 | 47800 | 708 |
| 322 | 20250513 | 135000 | 14134073875 | 47850 | 47850 | 47850 | 47800 | 516 |
| 323 | 20250513 | 134900 | 14109383725 | 47850 | 47800 | 47850 | 47800 | 274 |
| 324 | 20250513 | 134800 | 14096274300 | 47850 | 47850 | 47850 | 47800 | 662 |
| 325 | 20250513 | 134700 | 14064600975 | 47850 | 47850 | 47850 | 47800 | 425 |
| 326 | 20250513 | 134600 | 14044264975 | 47850 | 47850 | 47850 | 47800 | 227 |
| 327 | 20250513 | 134500 | 14033403175 | 47850 | 47850 | 47850 | 47800 | 248 |
| 328 | 20250513 | 134400 | 14021537375 | 47850 | 47800 | 47850 | 47775 | 1164 |
| 329 | 20250513 | 134300 | 13965886700 | 47800 | 47800 | 47800 | 47750 | 476 |
| 330 | 20250513 | 134200 | 13943134700 | 47750 | 47800 | 47800 | 47750 | 662 |
| 331 | 20250513 | 134100 | 13911501950 | 47750 | 47800 | 47800 | 47750 | 303 |
| 332 | 20250513 | 134000 | 13897021625 | 47750 | 47800 | 47800 | 47750 | 933 |
| 333 | 20250513 | 133900 | 13852459625 | 47750 | 47800 | 47800 | 47750 | 531 |
| 334 | 20250513 | 133800 | 13827090750 | 47750 | 47800 | 47800 | 47750 | 982 |
| 335 | 20250513 | 133700 | 13780167150 | 47800 | 47800 | 47800 | 47750 | 336 |
| 336 | 20250513 | 133600 | 13764115650 | 47800 | 47775 | 47800 | 47750 | 1697 |
| 337 | 20250513 | 133500 | 13683013100 | 47775 | 47775 | 47800 | 47775 | 374 |
| 338 | 20250513 | 133400 | 13665139025 | 47750 | 47850 | 47850 | 47750 | 714 |
| 339 | 20250513 | 133300 | 13631011775 | 47800 | 47850 | 47850 | 47800 | 556 |
| 340 | 20250513 | 133200 | 13604423850 | 47850 | 47700 | 47850 | 47700 | 953 |
| 341 | 20250513 | 133100 | 13558896800 | 47750 | 47750 | 47750 | 47700 | 676 |
| 342 | 20250513 | 133000 | 13526627550 | 47700 | 47750 | 47750 | 47700 | 928 |
| 343 | 20250513 | 132900 | 13482326700 | 47700 | 47800 | 47800 | 47700 | 1829 |
| 344 | 20250513 | 132800 | 13395002300 | 47750 | 47700 | 47850 | 47700 | 1706 |
| 345 | 20250513 | 132700 | 13313532050 | 47700 | 47700 | 47750 | 47650 | 602 |
| 346 | 20250513 | 132600 | 13284815000 | 47700 | 47750 | 47750 | 47650 | 998 |
| 347 | 20250513 | 132500 | 13237205950 | 47750 | 47750 | 47750 | 47650 | 749 |
| 348 | 20250513 | 132400 | 13201475275 | 47750 | 47700 | 47750 | 47700 | 555 |
| 349 | 20250513 | 132300 | 13174986125 | 47750 | 47700 | 47750 | 47650 | 1232 |
| 350 | 20250513 | 132200 | 13116231225 | 47700 | 47750 | 47750 | 47650 | 2454 |
| 351 | 20250513 | 132100 | 12999168875 | 47750 | 47750 | 47750 | 47700 | 667 |
| 352 | 20250513 | 132000 | 12967324700 | 47750 | 47800 | 47800 | 47700 | 701 |
| 353 | 20250513 | 131900 | 12933841500 | 47800 | 47800 | 47800 | 47700 | 658 |
| 354 | 20250513 | 131800 | 12902431250 | 47700 | 47775 | 47800 | 47700 | 1422 |
| 355 | 20250513 | 131700 | 12834526950 | 47800 | 47850 | 47850 | 47750 | 1620 |
| 356 | 20250513 | 131600 | 12757122900 | 47850 | 47900 | 47900 | 47800 | 1316 |
| 357 | 20250513 | 131500 | 12694180250 | 47900 | 47950 | 48000 | 47800 | 2947 |
| 358 | 20250513 | 131400 | 12553059900 | 47900 | 47950 | 47950 | 47900 | 331 |
| 359 | 20250513 | 131300 | 12537198075 | 47950 | 47950 | 47950 | 47900 | 805 |
| 360 | 20250513 | 131200 | 12498624800 | 47900 | 47950 | 47950 | 47900 | 658 |
| 361 | 20250513 | 131100 | 12467094200 | 47900 | 47950 | 47950 | 47900 | 593 |
| 362 | 20250513 | 131000 | 12438678000 | 47950 | 48000 | 48000 | 47900 | 975 |
| 363 | 20250513 | 130900 | 12391919475 | 48000 | 48000 | 48000 | 47900 | 679 |
| 364 | 20250513 | 130800 | 12359369200 | 47950 | 47950 | 48000 | 47900 | 1373 |
| 365 | 20250513 | 130700 | 12293528550 | 48000 | 48000 | 48050 | 48000 | 638 |
| 366 | 20250513 | 130600 | 12262894425 | 48000 | 48050 | 48050 | 48000 | 432 |
| 367 | 20250513 | 130500 | 12242149025 | 48000 | 48100 | 48100 | 48000 | 1795 |
| 368 | 20250513 | 130400 | 12155969925 | 48100 | 48150 | 48150 | 48000 | 955 |
| 369 | 20250513 | 130300 | 12110050775 | 48150 | 48150 | 48150 | 48100 | 257 |
| 370 | 20250513 | 130200 | 12097680900 | 48150 | 48200 | 48200 | 48050 | 744 |
| 371 | 20250513 | 130100 | 12061882700 | 48200 | 48150 | 48200 | 48100 | 1323 |
| 372 | 20250513 | 130000 | 11998220825 | 48150 | 48250 | 48250 | 48150 | 320 |
| 373 | 20250513 | 125900 | 11982798875 | 48200 | 48250 | 48250 | 48200 | 919 |
| 374 | 20250513 | 125800 | 11938478650 | 48250 | 48250 | 48250 | 48200 | 322 |
| 375 | 20250513 | 125700 | 11922942800 | 48250 | 48250 | 48250 | 48200 | 360 |
| 376 | 20250513 | 125600 | 11905576750 | 48250 | 48300 | 48300 | 48250 | 591 |
| 377 | 20250513 | 125500 | 11877054475 | 48300 | 48250 | 48350 | 48250 | 277 |
| 378 | 20250513 | 125400 | 11863674650 | 48250 | 48300 | 48350 | 48200 | 490 |
| 379 | 20250513 | 125300 | 11840012600 | 48350 | 48300 | 48350 | 48250 | 1159 |
| 380 | 20250513 | 125200 | 11784030900 | 48300 | 48250 | 48300 | 48250 | 375 |
| 381 | 20250513 | 125100 | 11765923950 | 48250 | 48225 | 48250 | 48200 | 667 |
| 382 | 20250513 | 125000 | 11733742075 | 48250 | 48225 | 48250 | 48225 | 322 |
| 383 | 20250513 | 124900 | 11718207075 | 48200 | 48200 | 48250 | 48200 | 371 |
| 384 | 20250513 | 124800 | 11700318750 | 48225 | 48200 | 48250 | 48200 | 411 |
| 385 | 20250513 | 124700 | 11680497925 | 48200 | 48200 | 48200 | 48150 | 321 |
| 386 | 20250513 | 124600 | 11665026075 | 48200 | 48200 | 48200 | 48150 | 225 |
| 387 | 20250513 | 124500 | 11654181275 | 48200 | 48150 | 48200 | 48150 | 557 |
| 388 | 20250513 | 124400 | 11627348525 | 48150 | 48200 | 48200 | 48150 | 848 |
| 389 | 20250513 | 124300 | 11586507225 | 48200 | 48150 | 48200 | 48150 | 433 |
| 390 | 20250513 | 124200 | 11565642625 | 48200 | 48200 | 48200 | 48150 | 293 |
| 391 | 20250513 | 124100 | 11551521575 | 48200 | 48150 | 48200 | 48150 | 1070 |
| 392 | 20250513 | 124000 | 11499999625 | 48100 | 48050 | 48150 | 48025 | 1228 |
| 393 | 20250513 | 123900 | 11440953300 | 48050 | 48000 | 48100 | 48000 | 294 |
| 394 | 20250513 | 123800 | 11426823450 | 48050 | 48100 | 48100 | 48000 | 326 |
| 395 | 20250513 | 123700 | 11411150550 | 48050 | 48050 | 48050 | 48000 | 403 |
| 396 | 20250513 | 123600 | 11391787700 | 48050 | 47950 | 48050 | 47950 | 502 |
| 397 | 20250513 | 123500 | 11367688600 | 48000 | 48000 | 48000 | 47950 | 332 |
| 398 | 20250513 | 123400 | 11351752950 | 47950 | 47950 | 48000 | 47900 | 830 |
| 399 | 20250513 | 123300 | 11311949800 | 47950 | 47850 | 47950 | 47850 | 465 |
| 400 | 20250513 | 123200 | 11289671200 | 47850 | 47900 | 47950 | 47850 | 1387 |
| 401 | 20250513 | 123100 | 11223243300 | 47900 | 47850 | 47900 | 47850 | 2076 |
| 402 | 20250513 | 123000 | 11123884550 | 47850 | 47950 | 47950 | 47850 | 1505 |
| 403 | 20250513 | 122900 | 11051791000 | 47950 | 47950 | 48000 | 47900 | 473 |
| 404 | 20250513 | 122800 | 11029120750 | 48000 | 47950 | 48000 | 47950 | 611 |
| 405 | 20250513 | 122700 | 10999816525 | 47950 | 47950 | 48000 | 47950 | 559 |
| 406 | 20250513 | 122600 | 10973001475 | 47950 | 48000 | 48000 | 47950 | 223 |
| 407 | 20250513 | 122500 | 10962304675 | 48000 | 47950 | 48000 | 47950 | 282 |
| 408 | 20250513 | 122400 | 10948771075 | 47950 | 48000 | 48000 | 47950 | 316 |
| 409 | 20250513 | 122300 | 10933606175 | 48000 | 48000 | 48000 | 47950 | 212 |
| 410 | 20250513 | 122200 | 10923435525 | 48000 | 48000 | 48000 | 47950 | 221 |
| 411 | 20250513 | 122100 | 10912830125 | 47950 | 48000 | 48000 | 47950 | 340 |
| 412 | 20250513 | 122000 | 10896515875 | 48000 | 48050 | 48050 | 47950 | 1197 |
| 413 | 20250513 | 121900 | 10839068225 | 48000 | 48050 | 48050 | 48000 | 538 |
| 414 | 20250513 | 121800 | 10813227625 | 48050 | 48050 | 48100 | 48000 | 292 |
| 415 | 20250513 | 121700 | 10799192025 | 48050 | 48100 | 48100 | 48000 | 698 |
| 416 | 20250513 | 121600 | 10765649925 | 48050 | 48100 | 48100 | 48050 | 618 |
| 417 | 20250513 | 121500 | 10735944825 | 48100 | 48050 | 48100 | 48050 | 362 |
| 418 | 20250513 | 121400 | 10718540025 | 48050 | 48100 | 48100 | 48050 | 334 |
| 419 | 20250513 | 121300 | 10702477075 | 48100 | 48100 | 48100 | 48050 | 566 |
| 420 | 20250513 | 121200 | 10675252525 | 48100 | 48100 | 48100 | 48050 | 248 |
| 421 | 20250513 | 121100 | 10663326225 | 48100 | 48100 | 48100 | 48050 | 744 |
| 422 | 20250513 | 121000 | 10627564675 | 48050 | 48100 | 48100 | 48050 | 202 |
| 423 | 20250513 | 120900 | 10617849075 | 48100 | 48100 | 48100 | 48050 | 224 |
| 424 | 20250513 | 120800 | 10607077475 | 48100 | 48050 | 48100 | 48050 | 280 |
| 425 | 20250513 | 120700 | 10593612375 | 48100 | 48100 | 48100 | 48050 | 286 |
| 426 | 20250513 | 120600 | 10579858425 | 48050 | 48100 | 48100 | 48050 | 178 |
| 427 | 20250513 | 120500 | 10571297175 | 48100 | 48100 | 48150 | 48100 | 364 |
| 428 | 20250513 | 120400 | 10553787975 | 48100 | 48100 | 48150 | 48050 | 758 |
| 429 | 20250513 | 120300 | 10517325525 | 48100 | 48100 | 48150 | 48100 | 489 |
| 430 | 20250513 | 120200 | 10493798800 | 48150 | 48100 | 48150 | 48050 | 2057 |
| 431 | 20250513 | 120100 | 10394851025 | 48100 | 48050 | 48100 | 48000 | 537 |
| 432 | 20250513 | 120000 | 10369038325 | 48050 | 48100 | 48100 | 48000 | 2865 |
| 433 | 20250513 | 115900 | 10231446425 | 48100 | 48100 | 48100 | 48050 | 418 |
| 434 | 20250513 | 115800 | 10211349025 | 48100 | 48100 | 48100 | 48050 | 501 |
| 435 | 20250513 | 115700 | 10187256675 | 48100 | 48150 | 48150 | 48050 | 386 |
| 436 | 20250513 | 115600 | 10168687975 | 48150 | 48100 | 48150 | 48050 | 1599 |
| 437 | 20250513 | 115500 | 10091773625 | 48100 | 48150 | 48150 | 48100 | 1136 |
| 438 | 20250513 | 115400 | 10037122325 | 48150 | 48150 | 48150 | 48100 | 126 |
| 439 | 20250513 | 115300 | 10031056125 | 48150 | 48100 | 48150 | 48100 | 252 |
| 440 | 20250513 | 115200 | 10018923025 | 48150 | 48150 | 48150 | 48100 | 259 |
| 441 | 20250513 | 115100 | 10006452325 | 48150 | 48200 | 48200 | 48150 | 364 |
| 442 | 20250513 | 115000 | 9988921275 | 48200 | 48200 | 48200 | 48150 | 838 |
| 443 | 20250513 | 114900 | 9948560775 | 48200 | 48200 | 48200 | 48150 | 151 |
| 444 | 20250513 | 114800 | 9941282725 | 48150 | 48200 | 48200 | 48150 | 359 |
| 445 | 20250513 | 114700 | 9923987275 | 48150 | 48200 | 48200 | 48150 | 314 |
| 446 | 20250513 | 114600 | 9908855550 | 48200 | 48200 | 48250 | 48150 | 628 |
| 447 | 20250513 | 114500 | 9878583200 | 48200 | 48200 | 48200 | 48150 | 836 |
| 448 | 20250513 | 114400 | 9838291300 | 48200 | 48200 | 48200 | 48150 | 219 |
| 449 | 20250513 | 114300 | 9827735850 | 48200 | 48200 | 48200 | 48150 | 199 |
| 450 | 20250513 | 114200 | 9818145350 | 48200 | 48150 | 48200 | 48150 | 597 |
| 451 | 20250513 | 114100 | 9789370950 | 48200 | 48250 | 48250 | 48150 | 563 |
| 452 | 20250513 | 114000 | 9762231500 | 48200 | 48300 | 48300 | 48200 | 190 |
| 453 | 20250513 | 113900 | 9753059200 | 48300 | 48250 | 48300 | 48200 | 416 |
| 454 | 20250513 | 113800 | 9732986100 | 48250 | 48275 | 48300 | 48150 | 1225 |
| 455 | 20250513 | 113700 | 9673927725 | 48275 | 48350 | 48350 | 48250 | 453 |
| 456 | 20250513 | 113600 | 9652047575 | 48350 | 48400 | 48400 | 48350 | 602 |
| 457 | 20250513 | 113500 | 9622932525 | 48400 | 48350 | 48400 | 48300 | 243 |
| 458 | 20250513 | 113400 | 9611179775 | 48350 | 48350 | 48400 | 48350 | 271 |
| 459 | 20250513 | 113300 | 9598072925 | 48350 | 48400 | 48400 | 48350 | 238 |
| 460 | 20250513 | 113200 | 9586556825 | 48400 | 48350 | 48400 | 48300 | 464 |
| 461 | 20250513 | 113100 | 9564121125 | 48350 | 48350 | 48350 | 48300 | 194 |
| 462 | 20250513 | 113000 | 9554745925 | 48350 | 48350 | 48350 | 48300 | 950 |
| 463 | 20250513 | 112900 | 9508824525 | 48350 | 48350 | 48400 | 48300 | 259 |
| 464 | 20250513 | 112800 | 9496303075 | 48350 | 48400 | 48400 | 48300 | 1712 |
| 465 | 20250513 | 112700 | 9413515725 | 48400 | 48400 | 48450 | 48350 | 483 |
| 466 | 20250513 | 112600 | 9390140375 | 48400 | 48400 | 48450 | 48350 | 1329 |
| 467 | 20250513 | 112500 | 9325772475 | 48400 | 48400 | 48400 | 48350 | 335 |
| 468 | 20250513 | 112400 | 9309559175 | 48350 | 48400 | 48400 | 48350 | 486 |
| 469 | 20250513 | 112300 | 9286038575 | 48350 | 48350 | 48400 | 48350 | 242 |
| 470 | 20250513 | 112200 | 9274326275 | 48400 | 48400 | 48400 | 48350 | 356 |
| 471 | 20250513 | 112100 | 9257095925 | 48400 | 48400 | 48400 | 48350 | 845 |
| 472 | 20250513 | 112000 | 9216198175 | 48400 | 48400 | 48400 | 48350 | 362 |
| 473 | 20250513 | 111900 | 9198685825 | 48400 | 48350 | 48400 | 48300 | 300 |
| 474 | 20250513 | 111800 | 9184177925 | 48350 | 48350 | 48400 | 48300 | 425 |
| 475 | 20250513 | 111700 | 9163623425 | 48350 | 48350 | 48400 | 48300 | 870 |
| 476 | 20250513 | 111600 | 9121581975 | 48350 | 48300 | 48350 | 48250 | 409 |
| 477 | 20250513 | 111500 | 9101820425 | 48300 | 48300 | 48350 | 48250 | 458 |
| 478 | 20250513 | 111400 | 9079701475 | 48300 | 48300 | 48300 | 48250 | 323 |
| 479 | 20250513 | 111300 | 9064105425 | 48300 | 48200 | 48300 | 48200 | 244 |
| 480 | 20250513 | 111200 | 9052326425 | 48250 | 48200 | 48300 | 48200 | 822 |
| 481 | 20250513 | 111100 | 9012688025 | 48200 | 48200 | 48200 | 48150 | 256 |
| 482 | 20250513 | 111000 | 9000353725 | 48200 | 48200 | 48200 | 48150 | 356 |
| 483 | 20250513 | 110900 | 8983200175 | 48150 | 48250 | 48250 | 48150 | 223 |
| 484 | 20250513 | 110800 | 8972450325 | 48250 | 48200 | 48250 | 48150 | 417 |
| 485 | 20250513 | 110700 | 8952339875 | 48200 | 48200 | 48200 | 48150 | 589 |
| 486 | 20250513 | 110600 | 8923967625 | 48250 | 48300 | 48300 | 48200 | 665 |
| 487 | 20250513 | 110500 | 8891888375 | 48200 | 48300 | 48300 | 48200 | 563 |
| 488 | 20250513 | 110400 | 8864725475 | 48250 | 48200 | 48300 | 48200 | 778 |
| 489 | 20250513 | 110300 | 8827178225 | 48200 | 48200 | 48250 | 48100 | 765 |
| 490 | 20250513 | 110200 | 8790317450 | 48150 | 48250 | 48250 | 48100 | 2029 |
| 491 | 20250513 | 110100 | 8692607800 | 48250 | 48200 | 48250 | 48200 | 355 |
| 492 | 20250513 | 110000 | 8675485800 | 48200 | 48300 | 48300 | 48200 | 964 |
| 493 | 20250513 | 105900 | 8629002350 | 48250 | 48350 | 48350 | 48200 | 2439 |
| 494 | 20250513 | 105800 | 8511233650 | 48350 | 48400 | 48400 | 48350 | 1318 |
| 495 | 20250513 | 105700 | 8447497200 | 48400 | 48400 | 48400 | 48350 | 483 |
| 496 | 20250513 | 105600 | 8424126125 | 48400 | 48350 | 48400 | 48350 | 421 |
| 497 | 20250513 | 105500 | 8403758550 | 48350 | 48350 | 48400 | 48300 | 995 |
| 498 | 20250513 | 105400 | 8355645150 | 48350 | 48450 | 48500 | 48300 | 3006 |
| 499 | 20250513 | 105300 | 8210071800 | 48450 | 48450 | 48450 | 48400 | 462 |
| 500 | 20250513 | 105200 | 8187690900 | 48450 | 48450 | 48450 | 48400 | 562 |
| 501 | 20250513 | 105100 | 8160467850 | 48450 | 48500 | 48500 | 48400 | 632 |
| 502 | 20250513 | 105000 | 8129833100 | 48500 | 48450 | 48500 | 48450 | 905 |
| 503 | 20250513 | 104900 | 8085967925 | 48450 | 48500 | 48500 | 48450 | 895 |
| 504 | 20250513 | 104800 | 8042586025 | 48500 | 48550 | 48550 | 48450 | 1942 |
| 505 | 20250513 | 104700 | 7948373875 | 48500 | 48500 | 48550 | 48450 | 3407 |
| 506 | 20250513 | 104600 | 7783160225 | 48500 | 48500 | 48500 | 48450 | 1141 |
| 507 | 20250513 | 104500 | 7727853175 | 48500 | 48500 | 48500 | 48450 | 928 |
| 508 | 20250513 | 104400 | 7682846025 | 48500 | 48450 | 48500 | 48450 | 1465 |
| 509 | 20250513 | 104300 | 7611836475 | 48450 | 48400 | 48450 | 48400 | 2141 |
| 510 | 20250513 | 104200 | 7508106725 | 48450 | 48450 | 48450 | 48400 | 2229 |
| 511 | 20250513 | 104100 | 7400118700 | 48450 | 48350 | 48450 | 48350 | 2508 |
| 512 | 20250513 | 104000 | 7278754750 | 48350 | 48350 | 48400 | 48350 | 2153 |
| 513 | 20250513 | 103900 | 7174644050 | 48350 | 48250 | 48350 | 48250 | 1336 |
| 514 | 20250513 | 103800 | 7110075500 | 48300 | 48300 | 48350 | 48250 | 4021 |
| 515 | 20250513 | 103700 | 6915911350 | 48300 | 48250 | 48300 | 48200 | 745 |
| 516 | 20250513 | 103600 | 6879957100 | 48250 | 48250 | 48250 | 48200 | 602 |
| 517 | 20250513 | 103500 | 6850910700 | 48250 | 48175 | 48300 | 48175 | 4099 |
| 518 | 20250513 | 103400 | 6653221025 | 48175 | 48200 | 48250 | 48150 | 840 |
| 519 | 20250513 | 103300 | 6612733425 | 48200 | 48175 | 48250 | 48150 | 1811 |
| 520 | 20250513 | 103200 | 6525443275 | 48200 | 48175 | 48200 | 48150 | 198 |
| 521 | 20250513 | 103100 | 6515901925 | 48175 | 48150 | 48200 | 48125 | 201 |
| 522 | 20250513 | 103000 | 6506220100 | 48175 | 48200 | 48250 | 48125 | 431 |
| 523 | 20250513 | 102900 | 6485446375 | 48200 | 48100 | 48200 | 48100 | 2211 |
| 524 | 20250513 | 102800 | 6378933275 | 48100 | 48050 | 48100 | 48000 | 1458 |
| 525 | 20250513 | 102700 | 6308858425 | 48000 | 48050 | 48050 | 48000 | 1547 |
| 526 | 20250513 | 102600 | 6234586775 | 48050 | 48050 | 48050 | 48000 | 98 |
| 527 | 20250513 | 102500 | 6229878000 | 48050 | 48050 | 48050 | 48000 | 359 |
| 528 | 20250513 | 102400 | 6212628475 | 48050 | 48050 | 48050 | 48000 | 321 |
| 529 | 20250513 | 102300 | 6197204525 | 48050 | 48050 | 48050 | 48000 | 400 |
| 530 | 20250513 | 102200 | 6177987000 | 48050 | 48100 | 48100 | 48050 | 819 |
| 531 | 20250513 | 102100 | 6138629850 | 48050 | 48100 | 48100 | 48050 | 415 |
| 532 | 20250513 | 102000 | 6118671350 | 48100 | 48100 | 48100 | 48050 | 394 |
| 533 | 20250513 | 101900 | 6099723625 | 48100 | 48050 | 48150 | 48000 | 1192 |
| 534 | 20250513 | 101800 | 6042455325 | 48050 | 48100 | 48150 | 48050 | 484 |
| 535 | 20250513 | 101700 | 6019181825 | 48100 | 48100 | 48150 | 48050 | 365 |
| 536 | 20250513 | 101600 | 6001624400 | 48150 | 48150 | 48200 | 48100 | 790 |
| 537 | 20250513 | 101500 | 5963585525 | 48100 | 48050 | 48150 | 48050 | 1236 |
| 538 | 20250513 | 101400 | 5904138225 | 48050 | 48100 | 48100 | 48050 | 412 |
| 539 | 20250513 | 101300 | 5884333975 | 48100 | 48050 | 48100 | 48050 | 731 |
| 540 | 20250513 | 101200 | 5849183125 | 48050 | 48150 | 48150 | 48050 | 711 |
| 541 | 20250513 | 101100 | 5814982700 | 48150 | 48150 | 48200 | 48000 | 3572 |
| 542 | 20250513 | 101000 | 5643360775 | 48150 | 48100 | 48200 | 48000 | 3624 |
| 543 | 20250513 | 100900 | 5468860325 | 48100 | 48050 | 48100 | 48000 | 851 |
| 544 | 20250513 | 100800 | 5427968375 | 48050 | 48050 | 48050 | 48000 | 169 |
| 545 | 20250513 | 100700 | 5419851600 | 48050 | 48050 | 48050 | 48000 | 186 |
| 546 | 20250513 | 100600 | 5410914400 | 48050 | 48050 | 48100 | 48050 | 177 |
| 547 | 20250513 | 100500 | 5402407000 | 48050 | 48100 | 48100 | 48000 | 1212 |
| 548 | 20250513 | 100400 | 5344195525 | 48100 | 48100 | 48100 | 48050 | 822 |
| 549 | 20250513 | 100300 | 5304677925 | 48100 | 48150 | 48200 | 48100 | 1279 |
| 550 | 20250513 | 100200 | 5243107075 | 48150 | 48200 | 48200 | 48150 | 547 |
| 551 | 20250513 | 100100 | 5216759525 | 48150 | 48200 | 48200 | 48150 | 403 |
| 552 | 20250513 | 100000 | 5197350175 | 48200 | 48150 | 48200 | 48150 | 1209 |
| 553 | 20250513 | 095900 | 5139134925 | 48150 | 48100 | 48200 | 48050 | 1491 |
| 554 | 20250513 | 095800 | 5067380475 | 48100 | 48050 | 48100 | 48050 | 681 |
| 555 | 20250513 | 095700 | 5034655775 | 48050 | 48050 | 48050 | 48000 | 455 |
| 556 | 20250513 | 095600 | 5012804175 | 48050 | 48050 | 48050 | 48000 | 1255 |
| 557 | 20250513 | 095500 | 4952510525 | 48050 | 48000 | 48050 | 48000 | 763 |
| 558 | 20250513 | 095400 | 4915880425 | 48000 | 47900 | 48000 | 47900 | 1702 |
| 559 | 20250513 | 095300 | 4834284925 | 47850 | 47850 | 47850 | 47800 | 1856 |
| 560 | 20250513 | 095200 | 4745517400 | 47850 | 47900 | 47900 | 47850 | 340 |
| 561 | 20250513 | 095100 | 4729245850 | 47900 | 47900 | 47900 | 47850 | 146 |
| 562 | 20250513 | 095000 | 4722254800 | 47900 | 47900 | 47950 | 47850 | 3981 |
| 563 | 20250513 | 094900 | 4531558450 | 47900 | 47900 | 47950 | 47900 | 2335 |
| 564 | 20250513 | 094800 | 4419704700 | 47900 | 47900 | 47950 | 47900 | 157 |
| 565 | 20250513 | 094700 | 4412178650 | 47950 | 47950 | 47950 | 47900 | 348 |
| 566 | 20250513 | 094600 | 4395502700 | 47950 | 47950 | 47950 | 47900 | 313 |
| 567 | 20250513 | 094500 | 4380508850 | 47950 | 47950 | 47950 | 47900 | 1289 |
| 568 | 20250513 | 094400 | 4318743950 | 47950 | 47900 | 47950 | 47850 | 1382 |
| 569 | 20250513 | 094300 | 4252528900 | 47900 | 47850 | 47900 | 47850 | 513 |
| 570 | 20250513 | 094200 | 4227972650 | 47900 | 47850 | 47950 | 47850 | 1235 |
| 571 | 20250513 | 094100 | 4168800100 | 47850 | 47850 | 47900 | 47850 | 793 |
| 572 | 20250513 | 094000 | 4130841150 | 47850 | 47750 | 47850 | 47750 | 1531 |
| 573 | 20250513 | 093900 | 4057659300 | 47800 | 47750 | 47800 | 47750 | 489 |
| 574 | 20250513 | 093800 | 4034291200 | 47800 | 47750 | 47800 | 47750 | 535 |
| 575 | 20250513 | 093700 | 4008723850 | 47750 | 47750 | 47800 | 47700 | 2688 |
| 576 | 20250513 | 093600 | 3880415350 | 47750 | 48000 | 48000 | 47750 | 2605 |
| 577 | 20250513 | 093500 | 3755754100 | 47950 | 47950 | 48000 | 47950 | 1375 |
| 578 | 20250513 | 093400 | 3689821700 | 47950 | 47950 | 48000 | 47900 | 1105 |
| 579 | 20250513 | 093300 | 3636836775 | 47950 | 48050 | 48050 | 47950 | 1590 |
| 580 | 20250513 | 093200 | 3560537775 | 48000 | 48100 | 48100 | 48000 | 2336 |
| 581 | 20250513 | 093100 | 3448347025 | 48150 | 48150 | 48150 | 48050 | 375 |
| 582 | 20250513 | 093000 | 3430302175 | 48150 | 48150 | 48150 | 48050 | 1391 |
| 583 | 20250513 | 092900 | 3363413575 | 48150 | 48100 | 48150 | 48100 | 289 |
| 584 | 20250513 | 092800 | 3349511225 | 48100 | 48050 | 48100 | 48000 | 936 |
| 585 | 20250513 | 092700 | 3304527450 | 48050 | 48050 | 48050 | 47950 | 690 |
| 586 | 20250513 | 092600 | 3271402700 | 48050 | 48050 | 48100 | 48000 | 1398 |
| 587 | 20250513 | 092500 | 3204255250 | 48050 | 48100 | 48200 | 48050 | 846 |
| 588 | 20250513 | 092400 | 3163548075 | 48050 | 48100 | 48150 | 48000 | 4183 |
| 589 | 20250513 | 092300 | 2962596825 | 48100 | 48150 | 48200 | 48050 | 1447 |
| 590 | 20250513 | 092200 | 2893000825 | 48100 | 48250 | 48250 | 48100 | 2453 |
| 591 | 20250513 | 092100 | 2774862075 | 48200 | 48250 | 48250 | 48200 | 2713 |
| 592 | 20250513 | 092000 | 2644076950 | 48250 | 48150 | 48300 | 48100 | 2988 |
| 593 | 20250513 | 091900 | 2500167975 | 48050 | 47900 | 48100 | 47900 | 2487 |
| 594 | 20250513 | 091800 | 2380726175 | 47900 | 47950 | 47950 | 47850 | 1118 |
| 595 | 20250513 | 091700 | 2327175975 | 47850 | 47850 | 47950 | 47800 | 1810 |
| 596 | 20250513 | 091600 | 2240524575 | 47850 | 47800 | 47850 | 47750 | 1099 |
| 597 | 20250513 | 091500 | 2187984475 | 47800 | 47700 | 47850 | 47700 | 1183 |
| 598 | 20250513 | 091400 | 2131506350 | 47650 | 47700 | 47700 | 47650 | 699 |
| 599 | 20250513 | 091300 | 2098194150 | 47700 | 47750 | 47750 | 47650 | 2799 |
| 600 | 20250513 | 091200 | 1964717150 | 47800 | 47800 | 47850 | 47700 | 960 |
| 601 | 20250513 | 091100 | 1918855650 | 47800 | 47850 | 47850 | 47800 | 542 |
| 602 | 20250513 | 091000 | 1892937300 | 47850 | 47800 | 47900 | 47700 | 1438 |
| 603 | 20250513 | 090900 | 1824124950 | 47750 | 47800 | 47850 | 47650 | 2448 |
| 604 | 20250513 | 090800 | 1707254850 | 47800 | 47700 | 47800 | 47650 | 1663 |
| 605 | 20250513 | 090700 | 1627883950 | 47750 | 47950 | 47950 | 47700 | 4490 |
| 606 | 20250513 | 090600 | 1413280550 | 47950 | 47900 | 47950 | 47850 | 1571 |
| 607 | 20250513 | 090500 | 1338000400 | 47900 | 47800 | 47900 | 47800 | 1055 |
| 608 | 20250513 | 090400 | 1287510150 | 47800 | 47700 | 47850 | 47600 | 5164 |
| 609 | 20250513 | 090300 | 1041061750 | 47750 | 47850 | 47850 | 47700 | 2137 |
| 610 | 20250513 | 090200 | 938956450 | 47850 | 48150 | 48150 | 47850 | 4494 |
| 611 | 20250513 | 090100 | 723409900 | 48150 | 48150 | 48150 | 48100 | 1854 |
| 612 | 20250513 | 090000 | 634179150 | 48150 | 48250 | 48300 | 48100 | 13156 |