37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250514 | 192900 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 37399 |
| 3 | 20250514 | 192800 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 4 | 20250514 | 192700 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 5 | 20250514 | 192600 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 6 | 20250514 | 192500 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 7 | 20250514 | 192400 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 8 | 20250514 | 192300 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 9 | 20250514 | 192200 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 10 | 20250514 | 192100 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 11 | 20250514 | 192000 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 12 | 20250514 | 191900 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 13 | 20250514 | 191800 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 14 | 20250514 | 191700 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 15 | 20250514 | 191600 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 16 | 20250514 | 191500 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 17 | 20250514 | 191400 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 18 | 20250514 | 191300 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 19 | 20250514 | 191200 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 20 | 20250514 | 191100 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 21 | 20250514 | 191000 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 22 | 20250514 | 190900 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 23 | 20250514 | 190800 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 24 | 20250514 | 190700 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 25 | 20250514 | 190600 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 26 | 20250514 | 190500 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 27 | 20250514 | 190400 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 28 | 20250514 | 190300 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 29 | 20250514 | 190200 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 30 | 20250514 | 190100 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 31 | 20250514 | 190000 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 32 | 20250514 | 185900 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 37399 |
| 33 | 20250514 | 185800 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 34 | 20250514 | 185700 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 35 | 20250514 | 185600 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 36 | 20250514 | 185500 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 37 | 20250514 | 185400 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 38 | 20250514 | 185300 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 39 | 20250514 | 185200 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 40 | 20250514 | 185100 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 41 | 20250514 | 185000 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 42 | 20250514 | 184900 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 43 | 20250514 | 184800 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 44 | 20250514 | 184700 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 45 | 20250514 | 184600 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 46 | 20250514 | 184500 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 47 | 20250514 | 184400 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 48 | 20250514 | 184300 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 49 | 20250514 | 184200 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 50 | 20250514 | 184100 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 51 | 20250514 | 184000 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 52 | 20250514 | 183900 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 53 | 20250514 | 183800 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 54 | 20250514 | 183700 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 55 | 20250514 | 183600 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 56 | 20250514 | 183500 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 57 | 20250514 | 183400 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 58 | 20250514 | 183300 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 59 | 20250514 | 183200 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 60 | 20250514 | 183100 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 61 | 20250514 | 183000 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 62 | 20250514 | 182900 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 37399 |
| 63 | 20250514 | 182800 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 64 | 20250514 | 182700 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 65 | 20250514 | 182600 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 66 | 20250514 | 182500 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 67 | 20250514 | 182400 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 68 | 20250514 | 182300 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 69 | 20250514 | 182200 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 70 | 20250514 | 182100 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 71 | 20250514 | 182000 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 72 | 20250514 | 181900 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 73 | 20250514 | 181800 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 74 | 20250514 | 181700 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 75 | 20250514 | 181600 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 76 | 20250514 | 181500 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 77 | 20250514 | 181400 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 78 | 20250514 | 181300 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 79 | 20250514 | 181200 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 80 | 20250514 | 181100 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 81 | 20250514 | 181000 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 82 | 20250514 | 180900 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 83 | 20250514 | 180800 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 84 | 20250514 | 180700 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 85 | 20250514 | 180600 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 86 | 20250514 | 180500 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 87 | 20250514 | 180400 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 88 | 20250514 | 180300 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 89 | 20250514 | 180200 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 90 | 20250514 | 180100 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 91 | 20250514 | 180000 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 92 | 20250514 | 175900 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 37399 |
| 93 | 20250514 | 175800 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 94 | 20250514 | 175700 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 95 | 20250514 | 175600 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 96 | 20250514 | 175500 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 97 | 20250514 | 175400 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 98 | 20250514 | 175300 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 99 | 20250514 | 175200 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 100 | 20250514 | 175100 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 101 | 20250514 | 175000 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 102 | 20250514 | 174900 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 103 | 20250514 | 174800 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 104 | 20250514 | 174700 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 105 | 20250514 | 174600 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 106 | 20250514 | 174500 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 107 | 20250514 | 174400 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 108 | 20250514 | 174300 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 109 | 20250514 | 174200 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 110 | 20250514 | 174100 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 111 | 20250514 | 174000 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 112 | 20250514 | 173900 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 113 | 20250514 | 173800 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 114 | 20250514 | 173700 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 115 | 20250514 | 173600 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 116 | 20250514 | 173500 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 117 | 20250514 | 173400 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 118 | 20250514 | 173300 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 119 | 20250514 | 173200 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 120 | 20250514 | 173100 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 121 | 20250514 | 173000 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 122 | 20250514 | 172900 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 37399 |
| 123 | 20250514 | 172800 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 124 | 20250514 | 172700 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 125 | 20250514 | 172600 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 126 | 20250514 | 172500 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 127 | 20250514 | 172400 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 128 | 20250514 | 172300 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 129 | 20250514 | 172200 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 130 | 20250514 | 172100 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 131 | 20250514 | 172000 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 132 | 20250514 | 171900 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 133 | 20250514 | 171800 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 134 | 20250514 | 171700 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 135 | 20250514 | 171600 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 136 | 20250514 | 171500 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 137 | 20250514 | 171400 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 138 | 20250514 | 171300 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 139 | 20250514 | 171200 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 140 | 20250514 | 171100 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 141 | 20250514 | 171000 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 142 | 20250514 | 170900 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 143 | 20250514 | 170800 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 144 | 20250514 | 170700 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 145 | 20250514 | 170600 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 146 | 20250514 | 170500 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 147 | 20250514 | 170400 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 148 | 20250514 | 170300 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 149 | 20250514 | 170200 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 150 | 20250514 | 170100 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 151 | 20250514 | 170000 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 152 | 20250514 | 165900 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 37399 |
| 153 | 20250514 | 165800 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 154 | 20250514 | 165700 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 155 | 20250514 | 165600 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 156 | 20250514 | 165500 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 157 | 20250514 | 165400 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 158 | 20250514 | 165300 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 159 | 20250514 | 165200 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 160 | 20250514 | 165100 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 161 | 20250514 | 165000 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 162 | 20250514 | 164900 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 163 | 20250514 | 164800 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 164 | 20250514 | 164700 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 165 | 20250514 | 164600 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 166 | 20250514 | 164500 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 167 | 20250514 | 164400 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 168 | 20250514 | 164300 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 169 | 20250514 | 164200 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 170 | 20250514 | 164100 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 171 | 20250514 | 164000 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 172 | 20250514 | 163900 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 173 | 20250514 | 163800 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 174 | 20250514 | 163700 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 175 | 20250514 | 163600 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 176 | 20250514 | 163500 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 177 | 20250514 | 163400 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 178 | 20250514 | 163300 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 179 | 20250514 | 163200 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 180 | 20250514 | 163100 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 181 | 20250514 | 163000 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 182 | 20250514 | 162900 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 37399 |
| 183 | 20250514 | 162800 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 184 | 20250514 | 162700 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 185 | 20250514 | 162600 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 186 | 20250514 | 162500 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 187 | 20250514 | 162400 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 188 | 20250514 | 162300 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 189 | 20250514 | 162200 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 190 | 20250514 | 162100 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 191 | 20250514 | 162000 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 192 | 20250514 | 161900 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 193 | 20250514 | 161800 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 194 | 20250514 | 161700 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 195 | 20250514 | 161600 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 196 | 20250514 | 161500 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 197 | 20250514 | 161400 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 198 | 20250514 | 161300 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 199 | 20250514 | 161200 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 200 | 20250514 | 161100 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 201 | 20250514 | 161000 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 202 | 20250514 | 160900 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 203 | 20250514 | 160800 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 204 | 20250514 | 160700 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 205 | 20250514 | 160600 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 206 | 20250514 | 160500 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 207 | 20250514 | 160400 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 208 | 20250514 | 160300 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 209 | 20250514 | 160200 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 210 | 20250514 | 160100 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 211 | 20250514 | 160000 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 212 | 20250514 | 155900 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 37399 |
| 213 | 20250514 | 155800 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 214 | 20250514 | 155700 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 215 | 20250514 | 155600 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 216 | 20250514 | 155500 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 217 | 20250514 | 155400 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 218 | 20250514 | 155300 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 219 | 20250514 | 155200 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 220 | 20250514 | 155100 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 221 | 20250514 | 155000 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 222 | 20250514 | 154900 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 223 | 20250514 | 154800 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 224 | 20250514 | 154700 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 225 | 20250514 | 154600 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 226 | 20250514 | 154500 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 227 | 20250514 | 154400 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 228 | 20250514 | 154300 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 229 | 20250514 | 154200 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 230 | 20250514 | 154100 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 231 | 20250514 | 154000 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 232 | 20250514 | 153900 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 233 | 20250514 | 153800 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 234 | 20250514 | 153700 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 235 | 20250514 | 153600 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 236 | 20250514 | 153500 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 237 | 20250514 | 153400 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 238 | 20250514 | 153300 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 239 | 20250514 | 153200 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 240 | 20250514 | 153100 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 0 |
| 241 | 20250514 | 153000 | 81043568850 | 154300 | 154300 | 154300 | 154300 | 37399 |
| 242 | 20250514 | 152900 | 75272903150 | 154300 | 154300 | 154300 | 154300 | 0 |
| 243 | 20250514 | 152800 | 75272903150 | 154300 | 154300 | 154300 | 154300 | 0 |
| 244 | 20250514 | 152700 | 75272903150 | 154300 | 154300 | 154300 | 154300 | 0 |
| 245 | 20250514 | 152600 | 75272903150 | 154300 | 154300 | 154300 | 154300 | 0 |
| 246 | 20250514 | 152500 | 75272903150 | 154300 | 154300 | 154300 | 154300 | 0 |
| 247 | 20250514 | 152400 | 75272903150 | 154300 | 154300 | 154300 | 154300 | 0 |
| 248 | 20250514 | 152300 | 75272903150 | 154300 | 154300 | 154300 | 154300 | 0 |
| 249 | 20250514 | 152200 | 75272903150 | 154300 | 154300 | 154300 | 154300 | 0 |
| 250 | 20250514 | 152100 | 75272903150 | 154300 | 154300 | 154300 | 154300 | 0 |
| 251 | 20250514 | 152000 | 75272903150 | 154300 | 154300 | 154300 | 154300 | 0 |
| 252 | 20250514 | 151900 | 75272903150 | 154300 | 154200 | 154400 | 154200 | 2099 |
| 253 | 20250514 | 151800 | 74949047950 | 154300 | 154300 | 154400 | 154200 | 1839 |
| 254 | 20250514 | 151700 | 74665191750 | 154200 | 154200 | 154400 | 154200 | 1645 |
| 255 | 20250514 | 151600 | 74411254250 | 154200 | 154300 | 154400 | 154200 | 1963 |
| 256 | 20250514 | 151500 | 74108331350 | 154300 | 154200 | 154400 | 154200 | 1869 |
| 257 | 20250514 | 151400 | 73819873050 | 154200 | 154200 | 154400 | 154100 | 1955 |
| 258 | 20250514 | 151300 | 73518146650 | 154400 | 154100 | 154400 | 154100 | 2220 |
| 259 | 20250514 | 151200 | 73175534150 | 154400 | 154400 | 154400 | 154100 | 1828 |
| 260 | 20250514 | 151100 | 72893396450 | 154200 | 154200 | 154500 | 154100 | 2660 |
| 261 | 20250514 | 151000 | 72482836950 | 154400 | 154100 | 154600 | 154000 | 6798 |
| 262 | 20250514 | 150900 | 71433228500 | 154100 | 154200 | 154300 | 154000 | 2075 |
| 263 | 20250514 | 150800 | 71113314700 | 154300 | 154100 | 154400 | 153900 | 5727 |
| 264 | 20250514 | 150700 | 70230187000 | 154000 | 153900 | 154100 | 153900 | 1623 |
| 265 | 20250514 | 150600 | 69980230300 | 153900 | 154000 | 154100 | 153900 | 1377 |
| 266 | 20250514 | 150500 | 69768169700 | 153900 | 153900 | 154100 | 153900 | 1727 |
| 267 | 20250514 | 150400 | 69502232200 | 153900 | 153900 | 154100 | 153900 | 1337 |
| 268 | 20250514 | 150300 | 69296314100 | 154000 | 153900 | 154000 | 153800 | 1487 |
| 269 | 20250514 | 150200 | 69067356750 | 153900 | 153900 | 154100 | 153800 | 1696 |
| 270 | 20250514 | 150100 | 68806160400 | 153900 | 153900 | 154000 | 153900 | 1943 |
| 271 | 20250514 | 150000 | 68506982500 | 154000 | 153800 | 154100 | 153800 | 1591 |
| 272 | 20250514 | 145900 | 68262021400 | 153800 | 153900 | 154100 | 153800 | 1660 |
| 273 | 20250514 | 145800 | 68006524700 | 153900 | 153900 | 154200 | 153800 | 2290 |
| 274 | 20250514 | 145700 | 67653809400 | 154200 | 154000 | 154200 | 153800 | 2975 |
| 275 | 20250514 | 145600 | 67195429900 | 154000 | 153800 | 154100 | 153800 | 2118 |
| 276 | 20250514 | 145500 | 66869198700 | 153800 | 154100 | 154100 | 153800 | 2375 |
| 277 | 20250514 | 145400 | 66503473500 | 153800 | 153800 | 154100 | 153800 | 2750 |
| 278 | 20250514 | 145300 | 66080003450 | 153800 | 153900 | 154100 | 153700 | 3520 |
| 279 | 20250514 | 145200 | 65538026750 | 154000 | 154000 | 154000 | 153700 | 2359 |
| 280 | 20250514 | 145100 | 65175071850 | 154000 | 153800 | 154000 | 153600 | 3254 |
| 281 | 20250514 | 145000 | 64674247450 | 153700 | 153600 | 153900 | 153500 | 5312 |
| 282 | 20250514 | 144900 | 63857863250 | 153500 | 153600 | 153600 | 153500 | 598 |
| 283 | 20250514 | 144800 | 63766060650 | 153500 | 153600 | 153600 | 153500 | 848 |
| 284 | 20250514 | 144700 | 63635859950 | 153500 | 153600 | 153600 | 153500 | 704 |
| 285 | 20250514 | 144600 | 63527783150 | 153500 | 153600 | 153600 | 153500 | 1160 |
| 286 | 20250514 | 144500 | 63349711700 | 153500 | 153550 | 153600 | 153500 | 522 |
| 287 | 20250514 | 144400 | 63269574400 | 153500 | 153600 | 153600 | 153500 | 726 |
| 288 | 20250514 | 144300 | 63158124800 | 153500 | 153700 | 153700 | 153500 | 1495 |
| 289 | 20250514 | 144200 | 62928502900 | 153600 | 153700 | 153700 | 153600 | 468 |
| 290 | 20250514 | 144100 | 62856606900 | 153600 | 153600 | 153700 | 153600 | 443 |
| 291 | 20250514 | 144000 | 62788553500 | 153600 | 153600 | 153700 | 153600 | 564 |
| 292 | 20250514 | 143900 | 62701913200 | 153600 | 153700 | 153700 | 153600 | 775 |
| 293 | 20250514 | 143800 | 62582870000 | 153600 | 153700 | 153700 | 153600 | 359 |
| 294 | 20250514 | 143700 | 62527724200 | 153600 | 153700 | 153700 | 153600 | 385 |
| 295 | 20250514 | 143600 | 62468581900 | 153600 | 153500 | 153900 | 153500 | 3235 |
| 296 | 20250514 | 143500 | 61971504750 | 153500 | 153500 | 153600 | 153500 | 454 |
| 297 | 20250514 | 143400 | 61901806700 | 153500 | 153600 | 153600 | 153500 | 1005 |
| 298 | 20250514 | 143300 | 61747535500 | 153600 | 153600 | 153700 | 153500 | 893 |
| 299 | 20250514 | 143200 | 61610373600 | 153600 | 153600 | 153700 | 153600 | 433 |
| 300 | 20250514 | 143100 | 61543859800 | 153600 | 153700 | 153700 | 153600 | 462 |
| 301 | 20250514 | 143000 | 61472870500 | 153600 | 153600 | 153700 | 153600 | 812 |
| 302 | 20250514 | 142900 | 61348098600 | 153600 | 153600 | 153700 | 153600 | 702 |
| 303 | 20250514 | 142800 | 61240268700 | 153600 | 153700 | 153700 | 153500 | 653 |
| 304 | 20250514 | 142700 | 61139963500 | 153600 | 153600 | 153700 | 153600 | 724 |
| 305 | 20250514 | 142600 | 61028754000 | 153700 | 153700 | 153800 | 153600 | 1376 |
| 306 | 20250514 | 142500 | 60817216400 | 153700 | 153800 | 153900 | 153600 | 900 |
| 307 | 20250514 | 142400 | 60678856300 | 153800 | 153800 | 153900 | 153700 | 888 |
| 308 | 20250514 | 142300 | 60542284800 | 153800 | 153850 | 153900 | 153700 | 872 |
| 309 | 20250514 | 142200 | 60408167900 | 153800 | 153750 | 153900 | 153700 | 2672 |
| 310 | 20250514 | 142100 | 59997190300 | 153750 | 153800 | 153850 | 153700 | 709 |
| 311 | 20250514 | 142000 | 59888142650 | 153800 | 153900 | 153950 | 153800 | 452 |
| 312 | 20250514 | 141900 | 59818592400 | 153900 | 153950 | 153950 | 153900 | 356 |
| 313 | 20250514 | 141800 | 59763800650 | 153900 | 153900 | 154000 | 153900 | 792 |
| 314 | 20250514 | 141700 | 59641884400 | 153950 | 153900 | 153950 | 153900 | 339 |
| 315 | 20250514 | 141600 | 59589707400 | 153950 | 154050 | 154050 | 153900 | 738 |
| 316 | 20250514 | 141500 | 59476095650 | 154000 | 154000 | 154050 | 154000 | 269 |
| 317 | 20250514 | 141400 | 59434664900 | 154000 | 154000 | 154100 | 153900 | 648 |
| 318 | 20250514 | 141300 | 59334845400 | 154000 | 153950 | 154200 | 153900 | 1389 |
| 319 | 20250514 | 141200 | 59120864850 | 153950 | 153950 | 154000 | 153900 | 2088 |
| 320 | 20250514 | 141100 | 58799357550 | 153900 | 153900 | 154000 | 153900 | 353 |
| 321 | 20250514 | 141000 | 58745024300 | 153950 | 153950 | 154000 | 153900 | 811 |
| 322 | 20250514 | 140900 | 58620164550 | 153900 | 153900 | 154000 | 153900 | 687 |
| 323 | 20250514 | 140800 | 58514394100 | 153900 | 153800 | 154000 | 153800 | 1246 |
| 324 | 20250514 | 140700 | 58322638900 | 153850 | 153950 | 154000 | 153800 | 525 |
| 325 | 20250514 | 140600 | 58241853700 | 153950 | 153950 | 154000 | 153900 | 534 |
| 326 | 20250514 | 140500 | 58159641950 | 154000 | 154000 | 154000 | 153850 | 579 |
| 327 | 20250514 | 140400 | 58070499700 | 153900 | 153900 | 154000 | 153800 | 1661 |
| 328 | 20250514 | 140300 | 57814895700 | 153800 | 154000 | 154200 | 153800 | 967 |
| 329 | 20250514 | 140200 | 57665977000 | 154100 | 154000 | 154200 | 153900 | 1276 |
| 330 | 20250514 | 140100 | 57469401900 | 153900 | 153900 | 154200 | 153900 | 1088 |
| 331 | 20250514 | 140000 | 57301750900 | 153900 | 154000 | 154100 | 153900 | 1361 |
| 332 | 20250514 | 135900 | 57092073600 | 154000 | 154000 | 154100 | 154000 | 486 |
| 333 | 20250514 | 135800 | 57017208300 | 154000 | 153800 | 154000 | 153800 | 2006 |
| 334 | 20250514 | 135700 | 56708491400 | 153800 | 153800 | 153900 | 153800 | 267 |
| 335 | 20250514 | 135600 | 56667423200 | 153800 | 153900 | 153900 | 153800 | 126 |
| 336 | 20250514 | 135500 | 56648041800 | 153800 | 153900 | 154000 | 153800 | 836 |
| 337 | 20250514 | 135400 | 56519368250 | 153900 | 153900 | 154000 | 153900 | 455 |
| 338 | 20250514 | 135300 | 56449332750 | 153900 | 153950 | 154000 | 153900 | 249 |
| 339 | 20250514 | 135200 | 56411008650 | 153900 | 153800 | 154000 | 153800 | 1002 |
| 340 | 20250514 | 135100 | 56256800850 | 153800 | 153900 | 154000 | 153800 | 250 |
| 341 | 20250514 | 135000 | 56218321150 | 153900 | 153900 | 154000 | 153900 | 229 |
| 342 | 20250514 | 134900 | 56183074950 | 153900 | 154000 | 154000 | 153900 | 184 |
| 343 | 20250514 | 134800 | 56154749950 | 154000 | 154000 | 154100 | 153900 | 901 |
| 344 | 20250514 | 134700 | 56015994750 | 153900 | 153800 | 154100 | 153800 | 2700 |
| 345 | 20250514 | 134600 | 55600374050 | 153800 | 153800 | 154000 | 153800 | 1350 |
| 346 | 20250514 | 134500 | 55392563800 | 153900 | 153900 | 154000 | 153800 | 2242 |
| 347 | 20250514 | 134400 | 55047504200 | 154000 | 154000 | 154000 | 153900 | 514 |
| 348 | 20250514 | 134300 | 54968390200 | 153900 | 153900 | 154000 | 153900 | 225 |
| 349 | 20250514 | 134200 | 54933755750 | 153900 | 153900 | 154000 | 153900 | 1268 |
| 350 | 20250514 | 134100 | 54738494550 | 153900 | 153900 | 154000 | 153900 | 512 |
| 351 | 20250514 | 134000 | 54659693750 | 153900 | 153900 | 154000 | 153900 | 587 |
| 352 | 20250514 | 133900 | 54569329250 | 153900 | 154000 | 154000 | 153900 | 335 |
| 353 | 20250514 | 133800 | 54517769750 | 153900 | 153900 | 154000 | 153900 | 347 |
| 354 | 20250514 | 133700 | 54464362250 | 153900 | 153900 | 154000 | 153900 | 538 |
| 355 | 20250514 | 133600 | 54381553250 | 153900 | 153900 | 154000 | 153900 | 302 |
| 356 | 20250514 | 133500 | 54335068300 | 153900 | 154000 | 154000 | 153900 | 370 |
| 357 | 20250514 | 133400 | 54278117300 | 153900 | 153950 | 154000 | 153900 | 246 |
| 358 | 20250514 | 133300 | 54240245400 | 154000 | 153900 | 154000 | 153900 | 214 |
| 359 | 20250514 | 133200 | 54207308600 | 154000 | 153900 | 154000 | 153900 | 1101 |
| 360 | 20250514 | 133100 | 54037767800 | 153900 | 154000 | 154100 | 153900 | 1074 |
| 361 | 20250514 | 133000 | 53872370400 | 154100 | 154000 | 154100 | 154000 | 435 |
| 362 | 20250514 | 132900 | 53805364950 | 154000 | 154000 | 154100 | 154000 | 324 |
| 363 | 20250514 | 132800 | 53755464750 | 154000 | 154000 | 154100 | 154000 | 149 |
| 364 | 20250514 | 132700 | 53732512050 | 154100 | 154000 | 154100 | 154000 | 430 |
| 365 | 20250514 | 132600 | 53666288900 | 154000 | 154100 | 154100 | 154000 | 2905 |
| 366 | 20250514 | 132500 | 53218837800 | 154000 | 154000 | 154100 | 154000 | 307 |
| 367 | 20250514 | 132400 | 53171544900 | 154000 | 153900 | 154100 | 153800 | 1079 |
| 368 | 20250514 | 132300 | 53005390600 | 153900 | 153900 | 154100 | 153800 | 1674 |
| 369 | 20250514 | 132200 | 52747648500 | 153900 | 153700 | 153900 | 153600 | 10774 |
| 370 | 20250514 | 132100 | 51091619700 | 153600 | 153600 | 153700 | 153600 | 414 |
| 371 | 20250514 | 132000 | 51028024300 | 153600 | 153600 | 153700 | 153600 | 745 |
| 372 | 20250514 | 131900 | 50913579800 | 153600 | 153600 | 153700 | 153600 | 561 |
| 373 | 20250514 | 131800 | 50827403600 | 153600 | 153600 | 153700 | 153600 | 240 |
| 374 | 20250514 | 131700 | 50790530300 | 153600 | 153600 | 153700 | 153600 | 621 |
| 375 | 20250514 | 131600 | 50695121100 | 153600 | 153600 | 153700 | 153600 | 304 |
| 376 | 20250514 | 131500 | 50648420800 | 153600 | 153600 | 153700 | 153600 | 176 |
| 377 | 20250514 | 131400 | 50621384300 | 153700 | 153600 | 153700 | 153600 | 357 |
| 378 | 20250514 | 131300 | 50566535100 | 153600 | 153700 | 153800 | 153600 | 595 |
| 379 | 20250514 | 131200 | 50475083900 | 153700 | 153800 | 153800 | 153700 | 709 |
| 380 | 20250514 | 131100 | 50366108550 | 153700 | 153700 | 153800 | 153700 | 867 |
| 381 | 20250514 | 131000 | 50232844650 | 153700 | 153700 | 153800 | 153700 | 321 |
| 382 | 20250514 | 130900 | 50183500950 | 153700 | 153800 | 153800 | 153700 | 398 |
| 383 | 20250514 | 130800 | 50122324800 | 153700 | 153800 | 153900 | 153700 | 525 |
| 384 | 20250514 | 130700 | 50041579850 | 153800 | 153800 | 153900 | 153800 | 724 |
| 385 | 20250514 | 130600 | 49930215750 | 153800 | 153900 | 153900 | 153800 | 1218 |
| 386 | 20250514 | 130500 | 49742843450 | 153900 | 153600 | 153900 | 153500 | 7838 |
| 387 | 20250514 | 130400 | 48538723950 | 153500 | 153500 | 153600 | 153500 | 606 |
| 388 | 20250514 | 130300 | 48445691450 | 153500 | 153500 | 153600 | 153500 | 242 |
| 389 | 20250514 | 130200 | 48408538100 | 153500 | 153500 | 153600 | 153500 | 1003 |
| 390 | 20250514 | 130100 | 48254501700 | 153500 | 153500 | 153600 | 153500 | 1325 |
| 391 | 20250514 | 130000 | 48051007750 | 153500 | 153500 | 153600 | 153500 | 964 |
| 392 | 20250514 | 125900 | 47903019400 | 153500 | 153650 | 153700 | 153500 | 1869 |
| 393 | 20250514 | 125800 | 47615936450 | 153600 | 153600 | 153700 | 153600 | 542 |
| 394 | 20250514 | 125700 | 47532679950 | 153600 | 153600 | 153700 | 153600 | 244 |
| 395 | 20250514 | 125600 | 47495186650 | 153600 | 153600 | 153700 | 153600 | 260 |
| 396 | 20250514 | 125500 | 47455244150 | 153600 | 153600 | 153700 | 153600 | 599 |
| 397 | 20250514 | 125400 | 47363233750 | 153600 | 153600 | 153700 | 153600 | 343 |
| 398 | 20250514 | 125300 | 47310543550 | 153700 | 153600 | 153700 | 153600 | 643 |
| 399 | 20250514 | 125200 | 47211724050 | 153600 | 153650 | 153700 | 153600 | 1700 |
| 400 | 20250514 | 125100 | 46950453450 | 153600 | 153600 | 153700 | 153600 | 431 |
| 401 | 20250514 | 125000 | 46884224000 | 153600 | 153600 | 153700 | 153600 | 577 |
| 402 | 20250514 | 124900 | 46795590800 | 153700 | 153600 | 153700 | 153600 | 439 |
| 403 | 20250514 | 124800 | 46728155000 | 153600 | 153600 | 153700 | 153600 | 213 |
| 404 | 20250514 | 124700 | 46695429600 | 153600 | 153600 | 153700 | 153600 | 439 |
| 405 | 20250514 | 124600 | 46627990700 | 153600 | 153600 | 153700 | 153600 | 250 |
| 406 | 20250514 | 124500 | 46589586700 | 153600 | 153700 | 153700 | 153600 | 296 |
| 407 | 20250514 | 124400 | 46544112800 | 153600 | 153600 | 153700 | 153600 | 491 |
| 408 | 20250514 | 124300 | 46468676000 | 153700 | 153600 | 153700 | 153600 | 291 |
| 409 | 20250514 | 124200 | 46423960100 | 153700 | 153600 | 153700 | 153600 | 286 |
| 410 | 20250514 | 124100 | 46380023350 | 153600 | 153600 | 153700 | 153600 | 257 |
| 411 | 20250514 | 124000 | 46340546300 | 153600 | 153600 | 153700 | 153600 | 565 |
| 412 | 20250514 | 123900 | 46253753350 | 153600 | 153500 | 153700 | 153500 | 2129 |
| 413 | 20250514 | 123800 | 45926727900 | 153600 | 153600 | 153600 | 153500 | 228 |
| 414 | 20250514 | 123700 | 45891724900 | 153500 | 153500 | 153600 | 153500 | 342 |
| 415 | 20250514 | 123600 | 45839217750 | 153500 | 153500 | 153600 | 153500 | 288 |
| 416 | 20250514 | 123500 | 45795004350 | 153600 | 153600 | 153600 | 153400 | 975 |
| 417 | 20250514 | 123400 | 45645336450 | 153500 | 153400 | 153600 | 153400 | 2078 |
| 418 | 20250514 | 123300 | 45326359450 | 153400 | 153400 | 153500 | 153400 | 549 |
| 419 | 20250514 | 123200 | 45242127650 | 153400 | 153400 | 153500 | 153400 | 116 |
| 420 | 20250514 | 123100 | 45224327750 | 153500 | 153600 | 153600 | 153400 | 1721 |
| 421 | 20250514 | 123000 | 44960152500 | 153500 | 153500 | 153600 | 153500 | 1239 |
| 422 | 20250514 | 122900 | 44769960650 | 153500 | 153600 | 153600 | 153500 | 530 |
| 423 | 20250514 | 122800 | 44688589450 | 153500 | 153500 | 153600 | 153500 | 536 |
| 424 | 20250514 | 122700 | 44606299550 | 153500 | 153400 | 153500 | 153400 | 2848 |
| 425 | 20250514 | 122600 | 44169149500 | 153500 | 153400 | 153500 | 153400 | 282 |
| 426 | 20250514 | 122500 | 44125885700 | 153400 | 153400 | 153500 | 153400 | 489 |
| 427 | 20250514 | 122400 | 44050867400 | 153500 | 153400 | 153500 | 153400 | 368 |
| 428 | 20250514 | 122300 | 43994410600 | 153500 | 153400 | 153500 | 153400 | 354 |
| 429 | 20250514 | 122200 | 43940097000 | 153400 | 153400 | 153500 | 153400 | 345 |
| 430 | 20250514 | 122100 | 43887163000 | 153400 | 153400 | 153500 | 153400 | 641 |
| 431 | 20250514 | 122000 | 43788806200 | 153400 | 153400 | 153500 | 153400 | 3698 |
| 432 | 20250514 | 121900 | 43221504000 | 153400 | 153300 | 153400 | 153300 | 293 |
| 433 | 20250514 | 121800 | 43176580200 | 153300 | 153400 | 153400 | 153300 | 861 |
| 434 | 20250514 | 121700 | 43044572500 | 153400 | 153400 | 153400 | 153300 | 603 |
| 435 | 20250514 | 121600 | 42952126400 | 153300 | 153300 | 153400 | 153300 | 338 |
| 436 | 20250514 | 121500 | 42900304250 | 153400 | 153400 | 153400 | 153300 | 302 |
| 437 | 20250514 | 121400 | 42853993750 | 153300 | 153350 | 153400 | 153300 | 314 |
| 438 | 20250514 | 121300 | 42805851800 | 153300 | 153300 | 153400 | 153300 | 291 |
| 439 | 20250514 | 121200 | 42761236900 | 153300 | 153400 | 153400 | 153300 | 140 |
| 440 | 20250514 | 121100 | 42739769500 | 153300 | 153300 | 153400 | 153300 | 301 |
| 441 | 20250514 | 121000 | 42693618400 | 153300 | 153400 | 153400 | 153300 | 450 |
| 442 | 20250514 | 120900 | 42624628050 | 153300 | 153300 | 153400 | 153300 | 265 |
| 443 | 20250514 | 120800 | 42583992300 | 153300 | 153300 | 153400 | 153300 | 241 |
| 444 | 20250514 | 120700 | 42547041100 | 153300 | 153300 | 153400 | 153300 | 727 |
| 445 | 20250514 | 120600 | 42435586800 | 153300 | 153100 | 153400 | 153100 | 2778 |
| 446 | 20250514 | 120500 | 42009866400 | 153100 | 153100 | 153200 | 153100 | 218 |
| 447 | 20250514 | 120400 | 41976484250 | 153100 | 153100 | 153200 | 153100 | 389 |
| 448 | 20250514 | 120300 | 41916923750 | 153100 | 153150 | 153200 | 153100 | 385 |
| 449 | 20250514 | 120200 | 41857963600 | 153100 | 153100 | 153200 | 153100 | 720 |
| 450 | 20250514 | 120100 | 41747726800 | 153100 | 153200 | 153200 | 153100 | 229 |
| 451 | 20250514 | 120000 | 41712661100 | 153100 | 152900 | 153100 | 152900 | 1276 |
| 452 | 20250514 | 115900 | 41517427400 | 152900 | 152950 | 153000 | 152900 | 534 |
| 453 | 20250514 | 115800 | 41435772750 | 152900 | 153000 | 153000 | 152900 | 748 |
| 454 | 20250514 | 115700 | 41321342050 | 152900 | 153000 | 153000 | 152900 | 736 |
| 455 | 20250514 | 115600 | 41208755050 | 152900 | 152900 | 153000 | 152900 | 426 |
| 456 | 20250514 | 115500 | 41143598050 | 152900 | 152900 | 153000 | 152900 | 374 |
| 457 | 20250514 | 115400 | 41086407650 | 152900 | 153100 | 153200 | 152900 | 1180 |
| 458 | 20250514 | 115300 | 40905795250 | 153100 | 152900 | 153100 | 152800 | 2648 |
| 459 | 20250514 | 115200 | 40500898200 | 152800 | 152900 | 153000 | 152800 | 617 |
| 460 | 20250514 | 115100 | 40406564000 | 152900 | 152900 | 153000 | 152900 | 718 |
| 461 | 20250514 | 115000 | 40296776500 | 153000 | 152900 | 153000 | 152900 | 605 |
| 462 | 20250514 | 114900 | 40204266700 | 152900 | 152900 | 153000 | 152900 | 178 |
| 463 | 20250514 | 114800 | 40177046200 | 152900 | 153000 | 153100 | 152900 | 774 |
| 464 | 20250514 | 114700 | 40058622150 | 153000 | 153000 | 153100 | 153000 | 448 |
| 465 | 20250514 | 114600 | 39990072400 | 153000 | 153000 | 153100 | 153000 | 475 |
| 466 | 20250514 | 114500 | 39917386900 | 153100 | 153000 | 153100 | 153000 | 316 |
| 467 | 20250514 | 114400 | 39869031400 | 153000 | 153100 | 153100 | 153000 | 456 |
| 468 | 20250514 | 114300 | 39799255100 | 153000 | 153100 | 153200 | 153000 | 408 |
| 469 | 20250514 | 114200 | 39736804300 | 153200 | 153100 | 153200 | 153100 | 309 |
| 470 | 20250514 | 114100 | 39689490100 | 153100 | 153100 | 153200 | 153100 | 273 |
| 471 | 20250514 | 114000 | 39647687800 | 153100 | 153200 | 153200 | 153100 | 168 |
| 472 | 20250514 | 113900 | 39621956500 | 153200 | 153200 | 153300 | 153000 | 1435 |
| 473 | 20250514 | 113800 | 39402211700 | 153300 | 153300 | 153400 | 153200 | 1019 |
| 474 | 20250514 | 113700 | 39246019700 | 153300 | 153000 | 153400 | 153000 | 1872 |
| 475 | 20250514 | 113600 | 38959286400 | 153100 | 153100 | 153200 | 153000 | 157 |
| 476 | 20250514 | 113500 | 38935254100 | 153100 | 153100 | 153200 | 153100 | 572 |
| 477 | 20250514 | 113400 | 38847670500 | 153100 | 153200 | 153300 | 153000 | 392 |
| 478 | 20250514 | 113300 | 38787627700 | 153200 | 153200 | 153300 | 153100 | 1131 |
| 479 | 20250514 | 113200 | 38614361700 | 153200 | 152900 | 153300 | 152900 | 1606 |
| 480 | 20250514 | 113100 | 38368440900 | 153000 | 153100 | 153200 | 153000 | 324 |
| 481 | 20250514 | 113000 | 38318841300 | 153100 | 153200 | 153300 | 153100 | 706 |
| 482 | 20250514 | 112900 | 38210687650 | 153200 | 153200 | 153300 | 153200 | 252 |
| 483 | 20250514 | 112800 | 38172064350 | 153200 | 153300 | 153300 | 153200 | 946 |
| 484 | 20250514 | 112700 | 38027070450 | 153200 | 153250 | 153300 | 153200 | 976 |
| 485 | 20250514 | 112600 | 37877478250 | 153300 | 153100 | 153300 | 153100 | 1211 |
| 486 | 20250514 | 112500 | 37691904350 | 153200 | 152800 | 153300 | 152700 | 9780 |
| 487 | 20250514 | 112400 | 36195392250 | 152700 | 152700 | 152800 | 152700 | 592 |
| 488 | 20250514 | 112300 | 36104943900 | 152800 | 152900 | 152900 | 152700 | 324 |
| 489 | 20250514 | 112200 | 36055445500 | 152900 | 153100 | 153100 | 152900 | 1773 |
| 490 | 20250514 | 112100 | 35784064200 | 153000 | 152800 | 153100 | 152700 | 5576 |
| 491 | 20250514 | 112000 | 34932047700 | 152800 | 152800 | 152800 | 152700 | 471 |
| 492 | 20250514 | 111900 | 34860114700 | 152800 | 152800 | 152900 | 152700 | 716 |
| 493 | 20250514 | 111800 | 34750724700 | 152900 | 152800 | 153100 | 152700 | 6790 |
| 494 | 20250514 | 111700 | 33713059300 | 152900 | 152800 | 152900 | 152800 | 442 |
| 495 | 20250514 | 111600 | 33645505400 | 152800 | 152900 | 153000 | 152800 | 680 |
| 496 | 20250514 | 111500 | 33541523350 | 153000 | 152900 | 153000 | 152900 | 898 |
| 497 | 20250514 | 111400 | 33404213900 | 153000 | 153100 | 153150 | 152900 | 565 |
| 498 | 20250514 | 111300 | 33317760950 | 153100 | 152900 | 153300 | 152900 | 7585 |
| 499 | 20250514 | 111200 | 32156926200 | 152900 | 152900 | 153000 | 152900 | 171 |
| 500 | 20250514 | 111100 | 32130775300 | 153000 | 152900 | 153000 | 152900 | 257 |
| 501 | 20250514 | 111000 | 32091472300 | 152900 | 153200 | 153200 | 152900 | 1076 |
| 502 | 20250514 | 110900 | 31926739700 | 153200 | 153100 | 153200 | 152900 | 6156 |
| 503 | 20250514 | 110800 | 30984844600 | 153100 | 153200 | 153200 | 153100 | 521 |
| 504 | 20250514 | 110700 | 30905066000 | 153100 | 153000 | 153200 | 152900 | 1381 |
| 505 | 20250514 | 110600 | 30693714100 | 152900 | 153150 | 153200 | 152850 | 1000 |
| 506 | 20250514 | 110500 | 30540729000 | 153100 | 153100 | 153200 | 153100 | 405 |
| 507 | 20250514 | 110400 | 30478715550 | 153200 | 153000 | 153200 | 152900 | 2339 |
| 508 | 20250514 | 110300 | 30120660950 | 152900 | 152900 | 153000 | 152900 | 251 |
| 509 | 20250514 | 110200 | 30082277150 | 152900 | 152800 | 153000 | 152700 | 1769 |
| 510 | 20250514 | 110100 | 29811873450 | 152800 | 152800 | 152900 | 152800 | 559 |
| 511 | 20250514 | 110000 | 29726453050 | 152900 | 153100 | 153100 | 152800 | 949 |
| 512 | 20250514 | 105900 | 29581309950 | 153050 | 153000 | 153100 | 153000 | 437 |
| 513 | 20250514 | 105800 | 29514439200 | 153000 | 152900 | 153100 | 152900 | 832 |
| 514 | 20250514 | 105700 | 29387142900 | 152900 | 153100 | 153100 | 152900 | 226 |
| 515 | 20250514 | 105600 | 29352563400 | 153100 | 153000 | 153100 | 153000 | 1329 |
| 516 | 20250514 | 105500 | 29149218800 | 153100 | 153200 | 153300 | 153000 | 1500 |
| 517 | 20250514 | 105400 | 28919475000 | 153200 | 153000 | 153200 | 153000 | 747 |
| 518 | 20250514 | 105300 | 28805090700 | 153000 | 153300 | 153300 | 153000 | 230 |
| 519 | 20250514 | 105200 | 28769873100 | 153200 | 153200 | 153300 | 153100 | 1721 |
| 520 | 20250514 | 105100 | 28506279300 | 153200 | 153200 | 153200 | 153000 | 500 |
| 521 | 20250514 | 105000 | 28429725600 | 153100 | 153200 | 153200 | 153100 | 356 |
| 522 | 20250514 | 104900 | 28375209600 | 153200 | 153100 | 153300 | 153100 | 254 |
| 523 | 20250514 | 104800 | 28336302700 | 153300 | 153200 | 153300 | 153100 | 541 |
| 524 | 20250514 | 104700 | 28253427600 | 153200 | 153200 | 153300 | 153100 | 426 |
| 525 | 20250514 | 104600 | 28188169100 | 153200 | 153350 | 153400 | 153100 | 868 |
| 526 | 20250514 | 104500 | 28055119100 | 153400 | 153300 | 153400 | 153100 | 595 |
| 527 | 20250514 | 104400 | 27963892650 | 153300 | 153100 | 153300 | 153000 | 983 |
| 528 | 20250514 | 104300 | 27813294550 | 153100 | 153200 | 153300 | 153100 | 1052 |
| 529 | 20250514 | 104200 | 27652120750 | 153200 | 153300 | 153300 | 153200 | 579 |
| 530 | 20250514 | 104100 | 27563403850 | 153300 | 153000 | 153300 | 153000 | 1757 |
| 531 | 20250514 | 104000 | 27294392050 | 153000 | 153200 | 153200 | 153000 | 671 |
| 532 | 20250514 | 103900 | 27191681850 | 153100 | 153100 | 153200 | 153100 | 135 |
| 533 | 20250514 | 103800 | 27171011550 | 153100 | 153100 | 153200 | 153100 | 320 |
| 534 | 20250514 | 103700 | 27122017250 | 153200 | 153300 | 153300 | 153100 | 235 |
| 535 | 20250514 | 103600 | 27086013550 | 153300 | 153000 | 153300 | 153000 | 1792 |
| 536 | 20250514 | 103500 | 26811540150 | 153100 | 153200 | 153200 | 153000 | 602 |
| 537 | 20250514 | 103400 | 26719360650 | 153200 | 153200 | 153300 | 153100 | 607 |
| 538 | 20250514 | 103300 | 26626382350 | 153200 | 153300 | 153400 | 153200 | 329 |
| 539 | 20250514 | 103200 | 26575948850 | 153300 | 153300 | 153400 | 153300 | 795 |
| 540 | 20250514 | 103100 | 26454056550 | 153400 | 153400 | 153500 | 153300 | 1202 |
| 541 | 20250514 | 103000 | 26269675150 | 153400 | 153300 | 153400 | 153300 | 1046 |
| 542 | 20250514 | 102900 | 26109270950 | 153300 | 153200 | 153400 | 153100 | 1426 |
| 543 | 20250514 | 102800 | 25890728950 | 153200 | 153200 | 153250 | 153100 | 403 |
| 544 | 20250514 | 102700 | 25829002250 | 153200 | 153300 | 153400 | 153200 | 289 |
| 545 | 20250514 | 102600 | 25784703550 | 153300 | 153100 | 153400 | 153000 | 2060 |
| 546 | 20250514 | 102500 | 25468963750 | 153100 | 153100 | 153200 | 153100 | 487 |
| 547 | 20250514 | 102400 | 25394390550 | 153200 | 153100 | 153300 | 153100 | 1212 |
| 548 | 20250514 | 102300 | 25208709150 | 153100 | 152900 | 153100 | 152800 | 3226 |
| 549 | 20250514 | 102200 | 24715206650 | 152900 | 152700 | 153000 | 152700 | 1561 |
| 550 | 20250514 | 102100 | 24476580850 | 152800 | 152800 | 152900 | 152700 | 714 |
| 551 | 20250514 | 102000 | 24367486450 | 152800 | 152500 | 152900 | 152500 | 1848 |
| 552 | 20250514 | 101900 | 24085504950 | 152500 | 152500 | 152600 | 152400 | 1020 |
| 553 | 20250514 | 101800 | 23929949450 | 152500 | 152600 | 152600 | 152400 | 911 |
| 554 | 20250514 | 101700 | 23791013450 | 152600 | 152500 | 152900 | 152400 | 1941 |
| 555 | 20250514 | 101600 | 23494815150 | 152500 | 152100 | 152500 | 152100 | 1671 |
| 556 | 20250514 | 101500 | 23240386650 | 152100 | 152100 | 152200 | 152100 | 305 |
| 557 | 20250514 | 101400 | 23193982250 | 152100 | 152100 | 152200 | 152100 | 1313 |
| 558 | 20250514 | 101300 | 22994223250 | 152200 | 152100 | 152200 | 152000 | 480 |
| 559 | 20250514 | 101200 | 22921202050 | 152100 | 152000 | 152200 | 151900 | 5361 |
| 560 | 20250514 | 101100 | 22106242700 | 152000 | 152000 | 152000 | 151900 | 2115 |
| 561 | 20250514 | 101000 | 21784942950 | 151900 | 152000 | 152100 | 151900 | 6844 |
| 562 | 20250514 | 100900 | 20744643950 | 152100 | 152100 | 152200 | 152100 | 1806 |
| 563 | 20250514 | 100800 | 20469936950 | 152100 | 152100 | 152200 | 152100 | 345 |
| 564 | 20250514 | 100700 | 20417462100 | 152100 | 152150 | 152200 | 152000 | 592 |
| 565 | 20250514 | 100600 | 20327448650 | 152200 | 152000 | 152200 | 152000 | 1445 |
| 566 | 20250514 | 100500 | 20107676450 | 152000 | 152000 | 152100 | 152000 | 970 |
| 567 | 20250514 | 100400 | 19960167600 | 152000 | 152100 | 152200 | 152000 | 1677 |
| 568 | 20250514 | 100300 | 19705098750 | 152100 | 152100 | 152200 | 152100 | 291 |
| 569 | 20250514 | 100200 | 19660828350 | 152100 | 152100 | 152200 | 152100 | 838 |
| 570 | 20250514 | 100100 | 19533353650 | 152100 | 152100 | 152200 | 152100 | 306 |
| 571 | 20250514 | 100000 | 19486807450 | 152200 | 152100 | 152200 | 152100 | 856 |
| 572 | 20250514 | 095900 | 19356538450 | 152200 | 152100 | 152200 | 152100 | 207 |
| 573 | 20250514 | 095800 | 19325052150 | 152100 | 152100 | 152200 | 152100 | 581 |
| 574 | 20250514 | 095700 | 19236656950 | 152100 | 152100 | 152200 | 152100 | 501 |
| 575 | 20250514 | 095600 | 19160449150 | 152100 | 152100 | 152200 | 152100 | 257 |
| 576 | 20250514 | 095500 | 19121345650 | 152100 | 152100 | 152200 | 152000 | 3198 |
| 577 | 20250514 | 095400 | 18634966100 | 152000 | 152000 | 152100 | 152000 | 1216 |
| 578 | 20250514 | 095300 | 18450130200 | 152100 | 152100 | 152100 | 152000 | 1311 |
| 579 | 20250514 | 095200 | 18250781200 | 152000 | 152100 | 152100 | 152000 | 504 |
| 580 | 20250514 | 095100 | 18174148500 | 152100 | 152150 | 152200 | 152000 | 2009 |
| 581 | 20250514 | 095000 | 17868566950 | 152200 | 152100 | 152200 | 152100 | 275 |
| 582 | 20250514 | 094900 | 17826735250 | 152100 | 152100 | 152200 | 152100 | 2155 |
| 583 | 20250514 | 094800 | 17498929850 | 152100 | 152200 | 152200 | 152100 | 451 |
| 584 | 20250514 | 094700 | 17430322850 | 152200 | 152100 | 152200 | 152100 | 413 |
| 585 | 20250514 | 094600 | 17367502000 | 152100 | 152150 | 152200 | 152100 | 267 |
| 586 | 20250514 | 094500 | 17326890100 | 152100 | 152100 | 152200 | 152100 | 1090 |
| 587 | 20250514 | 094400 | 17161076500 | 152200 | 152100 | 152200 | 152100 | 165 |
| 588 | 20250514 | 094300 | 17135979100 | 152100 | 152200 | 152300 | 152100 | 1281 |
| 589 | 20250514 | 094200 | 16940973600 | 152200 | 152000 | 152200 | 152000 | 1431 |
| 590 | 20250514 | 094100 | 16723287000 | 152000 | 152000 | 152100 | 152000 | 1134 |
| 591 | 20250514 | 094000 | 16550844700 | 152100 | 152000 | 152100 | 152000 | 474 |
| 592 | 20250514 | 093900 | 16478761500 | 152100 | 151900 | 152250 | 151900 | 4757 |
| 593 | 20250514 | 093800 | 15755664050 | 152000 | 152200 | 152200 | 151900 | 10367 |
| 594 | 20250514 | 093700 | 14179612850 | 152100 | 152200 | 152200 | 152100 | 838 |
| 595 | 20250514 | 093600 | 14052126050 | 152100 | 152200 | 152300 | 152100 | 1156 |
| 596 | 20250514 | 093500 | 13876186350 | 152300 | 152200 | 152300 | 152200 | 474 |
| 597 | 20250514 | 093400 | 13804042050 | 152200 | 152200 | 152300 | 152200 | 1171 |
| 598 | 20250514 | 093300 | 13625815050 | 152200 | 152200 | 152300 | 152200 | 583 |
| 599 | 20250514 | 093200 | 13537077250 | 152300 | 152200 | 152300 | 152100 | 1052 |
| 600 | 20250514 | 093100 | 13376965650 | 152200 | 152100 | 152200 | 152100 | 1603 |
| 601 | 20250514 | 093000 | 13133018000 | 152200 | 152200 | 152200 | 152100 | 2274 |
| 602 | 20250514 | 092900 | 12787108900 | 152200 | 152200 | 152200 | 152100 | 1064 |
| 603 | 20250514 | 092800 | 12625214700 | 152200 | 152100 | 152200 | 152100 | 1275 |
| 604 | 20250514 | 092700 | 12431177950 | 152100 | 152200 | 152200 | 152100 | 4524 |
| 605 | 20250514 | 092600 | 11742907550 | 152100 | 152200 | 152200 | 152100 | 1363 |
| 606 | 20250514 | 092500 | 11535542300 | 152100 | 152200 | 152300 | 152100 | 1277 |
| 607 | 20250514 | 092400 | 11341193450 | 152200 | 152300 | 152300 | 152200 | 3278 |
| 608 | 20250514 | 092300 | 10842259700 | 152300 | 152300 | 152400 | 152200 | 5567 |
| 609 | 20250514 | 092200 | 9994427900 | 152300 | 152400 | 152400 | 152300 | 801 |
| 610 | 20250514 | 092100 | 9872376600 | 152300 | 152500 | 152500 | 152300 | 3152 |
| 611 | 20250514 | 092000 | 9392024600 | 152500 | 152400 | 152500 | 152400 | 325 |
| 612 | 20250514 | 091900 | 9342479450 | 152400 | 152500 | 152500 | 152400 | 531 |
| 613 | 20250514 | 091800 | 9261545950 | 152500 | 152500 | 152500 | 152400 | 230 |
| 614 | 20250514 | 091700 | 9226485050 | 152500 | 152500 | 152600 | 152400 | 2610 |
| 615 | 20250514 | 091600 | 8828601700 | 152500 | 152600 | 152600 | 152400 | 3971 |
| 616 | 20250514 | 091500 | 8223058500 | 152500 | 152500 | 152600 | 152500 | 1787 |
| 617 | 20250514 | 091400 | 7950441150 | 152500 | 152500 | 152600 | 152400 | 1170 |
| 618 | 20250514 | 091300 | 7772035350 | 152500 | 152500 | 152500 | 152400 | 1822 |
| 619 | 20250514 | 091200 | 7494284800 | 152500 | 152400 | 152500 | 152300 | 1687 |
| 620 | 20250514 | 091100 | 7237086650 | 152400 | 152300 | 152500 | 152300 | 1302 |
| 621 | 20250514 | 091000 | 7038673700 | 152300 | 152300 | 152400 | 152300 | 549 |
| 622 | 20250514 | 090900 | 6955051450 | 152400 | 152200 | 152400 | 152200 | 2091 |
| 623 | 20250514 | 090800 | 6636629500 | 152300 | 152400 | 152500 | 152200 | 5235 |
| 624 | 20250514 | 090700 | 5839011400 | 152500 | 152300 | 152500 | 152300 | 5939 |
| 625 | 20250514 | 090600 | 4933973300 | 152300 | 152350 | 152400 | 152200 | 5209 |
| 626 | 20250514 | 090500 | 4140621650 | 152300 | 152600 | 152700 | 152300 | 6223 |
| 627 | 20250514 | 090400 | 3191832450 | 152600 | 152800 | 152900 | 152600 | 3227 |
| 628 | 20250514 | 090300 | 2699052100 | 152800 | 153100 | 153200 | 152800 | 5458 |
| 629 | 20250514 | 090200 | 1864094700 | 153100 | 153100 | 153200 | 153000 | 2556 |
| 630 | 20250514 | 090100 | 1472811300 | 153100 | 153200 | 153200 | 153000 | 3008 |
| 631 | 20250514 | 090000 | 1012238400 | 153200 | 153500 | 153600 | 153200 | 6599 |