34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250514 | 193500 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 8144 |
| 3 | 20250514 | 193400 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 4 | 20250514 | 193300 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 5 | 20250514 | 193200 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 6 | 20250514 | 193100 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 7 | 20250514 | 193000 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 8 | 20250514 | 192900 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 9 | 20250514 | 192800 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 10 | 20250514 | 192700 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 11 | 20250514 | 192600 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 12 | 20250514 | 192500 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 13 | 20250514 | 192400 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 14 | 20250514 | 192300 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 15 | 20250514 | 192200 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 16 | 20250514 | 192100 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 17 | 20250514 | 192000 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 18 | 20250514 | 191900 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 19 | 20250514 | 191800 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 20 | 20250514 | 191700 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 21 | 20250514 | 191600 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 22 | 20250514 | 191500 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 23 | 20250514 | 191400 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 24 | 20250514 | 191300 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 25 | 20250514 | 191200 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 26 | 20250514 | 191100 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 27 | 20250514 | 191000 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 28 | 20250514 | 190900 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 29 | 20250514 | 190800 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 30 | 20250514 | 190700 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 31 | 20250514 | 190600 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 32 | 20250514 | 190500 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 8144 |
| 33 | 20250514 | 190400 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 34 | 20250514 | 190300 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 35 | 20250514 | 190200 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 36 | 20250514 | 190100 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 37 | 20250514 | 190000 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 38 | 20250514 | 185900 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 39 | 20250514 | 185800 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 40 | 20250514 | 185700 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 41 | 20250514 | 185600 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 42 | 20250514 | 185500 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 43 | 20250514 | 185400 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 44 | 20250514 | 185300 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 45 | 20250514 | 185200 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 46 | 20250514 | 185100 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 47 | 20250514 | 185000 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 48 | 20250514 | 184900 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 49 | 20250514 | 184800 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 50 | 20250514 | 184700 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 51 | 20250514 | 184600 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 52 | 20250514 | 184500 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 53 | 20250514 | 184400 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 54 | 20250514 | 184300 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 55 | 20250514 | 184200 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 56 | 20250514 | 184100 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 57 | 20250514 | 184000 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 58 | 20250514 | 183900 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 59 | 20250514 | 183800 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 60 | 20250514 | 183700 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 61 | 20250514 | 183600 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 62 | 20250514 | 183500 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 8144 |
| 63 | 20250514 | 183400 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 64 | 20250514 | 183300 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 65 | 20250514 | 183200 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 66 | 20250514 | 183100 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 67 | 20250514 | 183000 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 68 | 20250514 | 182900 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 69 | 20250514 | 182800 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 70 | 20250514 | 182700 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 71 | 20250514 | 182600 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 72 | 20250514 | 182500 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 73 | 20250514 | 182400 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 74 | 20250514 | 182300 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 75 | 20250514 | 182200 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 76 | 20250514 | 182100 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 77 | 20250514 | 182000 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 78 | 20250514 | 181900 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 79 | 20250514 | 181800 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 80 | 20250514 | 181700 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 81 | 20250514 | 181600 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 82 | 20250514 | 181500 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 83 | 20250514 | 181400 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 84 | 20250514 | 181300 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 85 | 20250514 | 181200 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 86 | 20250514 | 181100 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 87 | 20250514 | 181000 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 88 | 20250514 | 180900 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 89 | 20250514 | 180800 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 90 | 20250514 | 180700 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 91 | 20250514 | 180600 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 92 | 20250514 | 180500 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 8144 |
| 93 | 20250514 | 180400 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 94 | 20250514 | 180300 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 95 | 20250514 | 180200 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 96 | 20250514 | 180100 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 97 | 20250514 | 180000 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 98 | 20250514 | 175900 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 99 | 20250514 | 175800 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 100 | 20250514 | 175700 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 101 | 20250514 | 175600 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 102 | 20250514 | 175500 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 103 | 20250514 | 175400 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 104 | 20250514 | 175300 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 105 | 20250514 | 175200 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 106 | 20250514 | 175100 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 107 | 20250514 | 175000 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 108 | 20250514 | 174900 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 109 | 20250514 | 174800 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 110 | 20250514 | 174700 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 111 | 20250514 | 174600 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 112 | 20250514 | 174500 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 113 | 20250514 | 174400 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 114 | 20250514 | 174300 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 115 | 20250514 | 174200 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 116 | 20250514 | 174100 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 117 | 20250514 | 174000 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 118 | 20250514 | 173900 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 119 | 20250514 | 173800 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 120 | 20250514 | 173700 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 121 | 20250514 | 173600 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 122 | 20250514 | 173500 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 8144 |
| 123 | 20250514 | 173400 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 124 | 20250514 | 173300 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 125 | 20250514 | 173200 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 126 | 20250514 | 173100 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 127 | 20250514 | 173000 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 128 | 20250514 | 172900 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 129 | 20250514 | 172800 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 130 | 20250514 | 172700 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 131 | 20250514 | 172600 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 132 | 20250514 | 172500 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 133 | 20250514 | 172400 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 134 | 20250514 | 172300 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 135 | 20250514 | 172200 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 136 | 20250514 | 172100 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 137 | 20250514 | 172000 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 138 | 20250514 | 171900 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 139 | 20250514 | 171800 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 140 | 20250514 | 171700 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 141 | 20250514 | 171600 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 142 | 20250514 | 171500 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 143 | 20250514 | 171400 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 144 | 20250514 | 171300 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 145 | 20250514 | 171200 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 146 | 20250514 | 171100 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 147 | 20250514 | 171000 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 148 | 20250514 | 170900 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 149 | 20250514 | 170800 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 150 | 20250514 | 170700 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 151 | 20250514 | 170600 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 152 | 20250514 | 170500 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 8144 |
| 153 | 20250514 | 170400 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 154 | 20250514 | 170300 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 155 | 20250514 | 170200 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 156 | 20250514 | 170100 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 157 | 20250514 | 170000 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 158 | 20250514 | 165900 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 159 | 20250514 | 165800 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 160 | 20250514 | 165700 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 161 | 20250514 | 165600 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 162 | 20250514 | 165500 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 163 | 20250514 | 165400 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 164 | 20250514 | 165300 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 165 | 20250514 | 165200 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 166 | 20250514 | 165100 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 167 | 20250514 | 165000 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 168 | 20250514 | 164900 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 169 | 20250514 | 164800 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 170 | 20250514 | 164700 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 171 | 20250514 | 164600 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 172 | 20250514 | 164500 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 173 | 20250514 | 164400 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 174 | 20250514 | 164300 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 175 | 20250514 | 164200 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 176 | 20250514 | 164100 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 177 | 20250514 | 164000 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 178 | 20250514 | 163900 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 179 | 20250514 | 163800 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 180 | 20250514 | 163700 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 181 | 20250514 | 163600 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 182 | 20250514 | 163500 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 8144 |
| 183 | 20250514 | 163400 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 184 | 20250514 | 163300 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 185 | 20250514 | 163200 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 186 | 20250514 | 163100 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 187 | 20250514 | 163000 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 188 | 20250514 | 162900 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 189 | 20250514 | 162800 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 190 | 20250514 | 162700 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 191 | 20250514 | 162600 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 192 | 20250514 | 162500 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 193 | 20250514 | 162400 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 194 | 20250514 | 162300 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 195 | 20250514 | 162200 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 196 | 20250514 | 162100 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 197 | 20250514 | 162000 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 198 | 20250514 | 161900 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 199 | 20250514 | 161800 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 200 | 20250514 | 161700 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 201 | 20250514 | 161600 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 202 | 20250514 | 161500 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 203 | 20250514 | 161400 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 204 | 20250514 | 161300 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 205 | 20250514 | 161200 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 206 | 20250514 | 161100 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 207 | 20250514 | 161000 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 208 | 20250514 | 160900 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 209 | 20250514 | 160800 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 210 | 20250514 | 160700 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 211 | 20250514 | 160600 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 212 | 20250514 | 160500 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 8144 |
| 213 | 20250514 | 160400 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 214 | 20250514 | 160300 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 215 | 20250514 | 160200 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 216 | 20250514 | 160100 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 217 | 20250514 | 160000 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 218 | 20250514 | 155900 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 219 | 20250514 | 155800 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 220 | 20250514 | 155700 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 221 | 20250514 | 155600 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 222 | 20250514 | 155500 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 223 | 20250514 | 155400 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 224 | 20250514 | 155300 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 225 | 20250514 | 155200 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 226 | 20250514 | 155100 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 227 | 20250514 | 155000 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 228 | 20250514 | 154900 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 229 | 20250514 | 154800 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 230 | 20250514 | 154700 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 231 | 20250514 | 154600 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 232 | 20250514 | 154500 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 233 | 20250514 | 154400 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 234 | 20250514 | 154300 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 235 | 20250514 | 154200 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 236 | 20250514 | 154100 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 237 | 20250514 | 154000 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 238 | 20250514 | 153900 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 239 | 20250514 | 153800 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 240 | 20250514 | 153700 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 241 | 20250514 | 153600 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 242 | 20250514 | 153500 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 8144 |
| 243 | 20250514 | 153400 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 244 | 20250514 | 153300 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 245 | 20250514 | 153200 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 246 | 20250514 | 153100 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 247 | 20250514 | 153000 | 7086007500 | 39300 | 39300 | 39300 | 39300 | 8144 |
| 248 | 20250514 | 152900 | 6765948300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 249 | 20250514 | 152800 | 6765948300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 250 | 20250514 | 152700 | 6765948300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 251 | 20250514 | 152600 | 6765948300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 252 | 20250514 | 152500 | 6765948300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 253 | 20250514 | 152400 | 6765948300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 254 | 20250514 | 152300 | 6765948300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 255 | 20250514 | 152200 | 6765948300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 256 | 20250514 | 152100 | 6765948300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 257 | 20250514 | 152000 | 6765948300 | 39300 | 39300 | 39300 | 39300 | 0 |
| 258 | 20250514 | 151900 | 6765948300 | 39300 | 39300 | 39350 | 39300 | 407 |
| 259 | 20250514 | 151800 | 6749943500 | 39350 | 39350 | 39350 | 39300 | 302 |
| 260 | 20250514 | 151700 | 6738060600 | 39300 | 39350 | 39350 | 39300 | 254 |
| 261 | 20250514 | 151600 | 6728071450 | 39300 | 39350 | 39350 | 39300 | 226 |
| 262 | 20250514 | 151500 | 6719185550 | 39350 | 39350 | 39350 | 39300 | 161 |
| 263 | 20250514 | 151400 | 6712854400 | 39300 | 39300 | 39350 | 39300 | 265 |
| 264 | 20250514 | 151300 | 6702432450 | 39300 | 39300 | 39350 | 39300 | 64 |
| 265 | 20250514 | 151200 | 6699915400 | 39300 | 39300 | 39350 | 39300 | 79 |
| 266 | 20250514 | 151100 | 6696808100 | 39300 | 39300 | 39350 | 39300 | 57 |
| 267 | 20250514 | 151000 | 6694565950 | 39300 | 39250 | 39350 | 39250 | 504 |
| 268 | 20250514 | 150900 | 6674760350 | 39250 | 39250 | 39300 | 39250 | 800 |
| 269 | 20250514 | 150800 | 6643330700 | 39250 | 39250 | 39300 | 39250 | 287 |
| 270 | 20250514 | 150700 | 6632064650 | 39300 | 39300 | 39350 | 39250 | 1260 |
| 271 | 20250514 | 150600 | 6582547350 | 39300 | 39350 | 39350 | 39300 | 265 |
| 272 | 20250514 | 150500 | 6572127350 | 39300 | 39300 | 39350 | 39300 | 820 |
| 273 | 20250514 | 150400 | 6539899250 | 39350 | 39300 | 39350 | 39300 | 245 |
| 274 | 20250514 | 150300 | 6530266200 | 39300 | 39300 | 39350 | 39300 | 250 |
| 275 | 20250514 | 150200 | 6520437700 | 39300 | 39300 | 39350 | 39300 | 401 |
| 276 | 20250514 | 150100 | 6504674750 | 39300 | 39300 | 39350 | 39300 | 230 |
| 277 | 20250514 | 150000 | 6495631950 | 39300 | 39300 | 39350 | 39300 | 405 |
| 278 | 20250514 | 145900 | 6479709000 | 39300 | 39350 | 39350 | 39300 | 329 |
| 279 | 20250514 | 145800 | 6466770450 | 39350 | 39350 | 39350 | 39300 | 291 |
| 280 | 20250514 | 145700 | 6455329550 | 39300 | 39300 | 39350 | 39300 | 237 |
| 281 | 20250514 | 145600 | 6446013150 | 39300 | 39300 | 39350 | 39300 | 211 |
| 282 | 20250514 | 145500 | 6437716700 | 39300 | 39350 | 39350 | 39300 | 629 |
| 283 | 20250514 | 145400 | 6412989300 | 39350 | 39300 | 39350 | 39300 | 169 |
| 284 | 20250514 | 145300 | 6406346950 | 39350 | 39300 | 39350 | 39300 | 130 |
| 285 | 20250514 | 145200 | 6401235250 | 39350 | 39350 | 39350 | 39300 | 305 |
| 286 | 20250514 | 145100 | 6389241650 | 39350 | 39300 | 39350 | 39300 | 262 |
| 287 | 20250514 | 145000 | 6378942300 | 39300 | 39300 | 39350 | 39300 | 530 |
| 288 | 20250514 | 144900 | 6358111250 | 39300 | 39300 | 39350 | 39300 | 384 |
| 289 | 20250514 | 144800 | 6343016900 | 39300 | 39300 | 39350 | 39300 | 576 |
| 290 | 20250514 | 144700 | 6320375450 | 39300 | 39300 | 39350 | 39300 | 406 |
| 291 | 20250514 | 144600 | 6304415150 | 39300 | 39350 | 39350 | 39300 | 228 |
| 292 | 20250514 | 144500 | 6295453500 | 39350 | 39300 | 39350 | 39300 | 536 |
| 293 | 20250514 | 144400 | 6274383900 | 39300 | 39350 | 39350 | 39300 | 408 |
| 294 | 20250514 | 144300 | 6258342700 | 39300 | 39350 | 39350 | 39300 | 232 |
| 295 | 20250514 | 144200 | 6249220300 | 39300 | 39300 | 39350 | 39300 | 302 |
| 296 | 20250514 | 144100 | 6237350100 | 39300 | 39350 | 39350 | 39300 | 397 |
| 297 | 20250514 | 144000 | 6221743500 | 39300 | 39300 | 39350 | 39300 | 278 |
| 298 | 20250514 | 143900 | 6210813400 | 39300 | 39300 | 39350 | 39300 | 262 |
| 299 | 20250514 | 143800 | 6200516000 | 39350 | 39300 | 39350 | 39300 | 358 |
| 300 | 20250514 | 143700 | 6186441550 | 39350 | 39350 | 39350 | 39300 | 210 |
| 301 | 20250514 | 143600 | 6178182350 | 39300 | 39325 | 39350 | 39300 | 459 |
| 302 | 20250514 | 143500 | 6160140175 | 39300 | 39350 | 39350 | 39300 | 294 |
| 303 | 20250514 | 143400 | 6148583600 | 39350 | 39350 | 39350 | 39300 | 168 |
| 304 | 20250514 | 143300 | 6141977350 | 39300 | 39350 | 39350 | 39300 | 487 |
| 305 | 20250514 | 143200 | 6122827500 | 39300 | 39350 | 39350 | 39300 | 398 |
| 306 | 20250514 | 143100 | 6107178350 | 39300 | 39350 | 39350 | 39300 | 340 |
| 307 | 20250514 | 143000 | 6093804000 | 39350 | 39350 | 39350 | 39300 | 1103 |
| 308 | 20250514 | 142900 | 6050418100 | 39350 | 39300 | 39350 | 39300 | 381 |
| 309 | 20250514 | 142800 | 6035438200 | 39300 | 39300 | 39350 | 39300 | 228 |
| 310 | 20250514 | 142700 | 6026474300 | 39300 | 39300 | 39350 | 39300 | 399 |
| 311 | 20250514 | 142600 | 6010791250 | 39350 | 39300 | 39350 | 39300 | 467 |
| 312 | 20250514 | 142500 | 5992428900 | 39300 | 39300 | 39350 | 39300 | 319 |
| 313 | 20250514 | 142400 | 5979889700 | 39300 | 39300 | 39350 | 39300 | 399 |
| 314 | 20250514 | 142300 | 5964196850 | 39300 | 39350 | 39400 | 39300 | 1100 |
| 315 | 20250514 | 142200 | 5920920900 | 39400 | 39400 | 39400 | 39350 | 387 |
| 316 | 20250514 | 142100 | 5905685400 | 39350 | 39350 | 39400 | 39350 | 222 |
| 317 | 20250514 | 142000 | 5896946050 | 39350 | 39350 | 39400 | 39350 | 268 |
| 318 | 20250514 | 141900 | 5886398800 | 39350 | 39400 | 39400 | 39350 | 320 |
| 319 | 20250514 | 141800 | 5873801400 | 39400 | 39350 | 39400 | 39350 | 512 |
| 320 | 20250514 | 141700 | 5853634500 | 39350 | 39350 | 39400 | 39350 | 286 |
| 321 | 20250514 | 141600 | 5842379200 | 39400 | 39350 | 39450 | 39300 | 1507 |
| 322 | 20250514 | 141500 | 5783023850 | 39350 | 39350 | 39400 | 39350 | 442 |
| 323 | 20250514 | 141400 | 5765626600 | 39350 | 39350 | 39400 | 39350 | 802 |
| 324 | 20250514 | 141300 | 5734065050 | 39400 | 39400 | 39400 | 39350 | 336 |
| 325 | 20250514 | 141200 | 5720838500 | 39400 | 39400 | 39400 | 39350 | 1414 |
| 326 | 20250514 | 141100 | 5665190950 | 39350 | 39400 | 39400 | 39350 | 490 |
| 327 | 20250514 | 141000 | 5645901700 | 39350 | 39350 | 39400 | 39350 | 314 |
| 328 | 20250514 | 140900 | 5633544300 | 39350 | 39400 | 39400 | 39350 | 217 |
| 329 | 20250514 | 140800 | 5625000800 | 39350 | 39350 | 39400 | 39350 | 387 |
| 330 | 20250514 | 140700 | 5609772250 | 39400 | 39350 | 39400 | 39350 | 893 |
| 331 | 20250514 | 140600 | 5574624400 | 39350 | 39350 | 39400 | 39350 | 197 |
| 332 | 20250514 | 140500 | 5566869100 | 39350 | 39350 | 39400 | 39350 | 319 |
| 333 | 20250514 | 140400 | 5554314600 | 39350 | 39400 | 39400 | 39350 | 457 |
| 334 | 20250514 | 140300 | 5536325400 | 39350 | 39350 | 39400 | 39350 | 178 |
| 335 | 20250514 | 140200 | 5529318000 | 39350 | 39400 | 39400 | 39350 | 250 |
| 336 | 20250514 | 140100 | 5519478850 | 39400 | 39375 | 39400 | 39350 | 390 |
| 337 | 20250514 | 140000 | 5504127650 | 39400 | 39400 | 39400 | 39350 | 264 |
| 338 | 20250514 | 135900 | 5493731350 | 39350 | 39400 | 39450 | 39350 | 429 |
| 339 | 20250514 | 135800 | 5476824400 | 39400 | 39400 | 39450 | 39400 | 417 |
| 340 | 20250514 | 135700 | 5460392000 | 39400 | 39400 | 39450 | 39400 | 547 |
| 341 | 20250514 | 135600 | 5438839950 | 39400 | 39400 | 39450 | 39400 | 438 |
| 342 | 20250514 | 135500 | 5421575500 | 39400 | 39400 | 39450 | 39400 | 283 |
| 343 | 20250514 | 135400 | 5410424150 | 39400 | 39400 | 39450 | 39400 | 400 |
| 344 | 20250514 | 135300 | 5394657600 | 39450 | 39450 | 39450 | 39400 | 80 |
| 345 | 20250514 | 135200 | 5391504800 | 39450 | 39450 | 39450 | 39400 | 413 |
| 346 | 20250514 | 135100 | 5375222300 | 39450 | 39450 | 39450 | 39400 | 715 |
| 347 | 20250514 | 135000 | 5347030000 | 39450 | 39450 | 39500 | 39450 | 302 |
| 348 | 20250514 | 134900 | 5335114600 | 39500 | 39500 | 39500 | 39450 | 459 |
| 349 | 20250514 | 134800 | 5316999150 | 39450 | 39450 | 39500 | 39450 | 554 |
| 350 | 20250514 | 134700 | 5295142250 | 39450 | 39450 | 39500 | 39450 | 296 |
| 351 | 20250514 | 134600 | 5283460600 | 39500 | 39500 | 39500 | 39450 | 300 |
| 352 | 20250514 | 134500 | 5271623100 | 39500 | 39450 | 39500 | 39450 | 470 |
| 353 | 20250514 | 134400 | 5253072350 | 39450 | 39450 | 39500 | 39450 | 157 |
| 354 | 20250514 | 134300 | 5246875700 | 39450 | 39500 | 39500 | 39450 | 360 |
| 355 | 20250514 | 134200 | 5232670550 | 39450 | 39450 | 39500 | 39450 | 417 |
| 356 | 20250514 | 134100 | 5216217850 | 39500 | 39500 | 39500 | 39450 | 242 |
| 357 | 20250514 | 134000 | 5206665600 | 39500 | 39550 | 39600 | 39500 | 1388 |
| 358 | 20250514 | 133900 | 5151796050 | 39600 | 39600 | 39600 | 39550 | 420 |
| 359 | 20250514 | 133800 | 5135180450 | 39600 | 39600 | 39600 | 39550 | 226 |
| 360 | 20250514 | 133700 | 5126230950 | 39600 | 39550 | 39600 | 39550 | 326 |
| 361 | 20250514 | 133600 | 5113329000 | 39600 | 39600 | 39600 | 39550 | 203 |
| 362 | 20250514 | 133500 | 5105297750 | 39600 | 39600 | 39600 | 39600 | 81 |
| 363 | 20250514 | 133400 | 5102090150 | 39550 | 39600 | 39600 | 39550 | 403 |
| 364 | 20250514 | 133300 | 5086139100 | 39600 | 39600 | 39600 | 39550 | 178 |
| 365 | 20250514 | 133200 | 5079097900 | 39600 | 39650 | 39650 | 39600 | 540 |
| 366 | 20250514 | 133100 | 5057708950 | 39600 | 39650 | 39650 | 39600 | 59 |
| 367 | 20250514 | 133000 | 5055372450 | 39650 | 39650 | 39650 | 39600 | 339 |
| 368 | 20250514 | 132900 | 5041939650 | 39650 | 39650 | 39650 | 39600 | 191 |
| 369 | 20250514 | 132800 | 5034374150 | 39650 | 39650 | 39650 | 39600 | 63 |
| 370 | 20250514 | 132700 | 5031876250 | 39650 | 39650 | 39650 | 39600 | 254 |
| 371 | 20250514 | 132600 | 5021812700 | 39650 | 39600 | 39650 | 39600 | 220 |
| 372 | 20250514 | 132500 | 5013097450 | 39650 | 39650 | 39650 | 39650 | 552 |
| 373 | 20250514 | 132400 | 4991210650 | 39600 | 39650 | 39650 | 39600 | 179 |
| 374 | 20250514 | 132300 | 4984120900 | 39650 | 39600 | 39650 | 39600 | 263 |
| 375 | 20250514 | 132200 | 4973700600 | 39650 | 39650 | 39650 | 39600 | 73 |
| 376 | 20250514 | 132100 | 4970806450 | 39600 | 39600 | 39650 | 39600 | 267 |
| 377 | 20250514 | 132000 | 4960230600 | 39650 | 39650 | 39700 | 39600 | 362 |
| 378 | 20250514 | 131900 | 4945883550 | 39650 | 39650 | 39700 | 39600 | 202 |
| 379 | 20250514 | 131800 | 4937870400 | 39600 | 39650 | 39650 | 39600 | 272 |
| 380 | 20250514 | 131700 | 4927093100 | 39650 | 39600 | 39650 | 39600 | 368 |
| 381 | 20250514 | 131600 | 4912511300 | 39650 | 39650 | 39650 | 39600 | 547 |
| 382 | 20250514 | 131500 | 4890826950 | 39650 | 39650 | 39650 | 39600 | 269 |
| 383 | 20250514 | 131400 | 4880168700 | 39650 | 39600 | 39650 | 39600 | 349 |
| 384 | 20250514 | 131300 | 4866345500 | 39600 | 39650 | 39650 | 39600 | 71 |
| 385 | 20250514 | 131200 | 4863530900 | 39600 | 39600 | 39650 | 39600 | 476 |
| 386 | 20250514 | 131100 | 4844669250 | 39600 | 39650 | 39650 | 39550 | 223 |
| 387 | 20250514 | 131000 | 4835838500 | 39650 | 39600 | 39650 | 39600 | 172 |
| 388 | 20250514 | 130900 | 4829023600 | 39600 | 39650 | 39650 | 39550 | 195 |
| 389 | 20250514 | 130800 | 4821300150 | 39650 | 39600 | 39650 | 39600 | 314 |
| 390 | 20250514 | 130700 | 4808859050 | 39600 | 39600 | 39650 | 39600 | 227 |
| 391 | 20250514 | 130600 | 4799868100 | 39600 | 39550 | 39650 | 39550 | 83 |
| 392 | 20250514 | 130500 | 4796579950 | 39550 | 39650 | 39650 | 39550 | 216 |
| 393 | 20250514 | 130400 | 4788024650 | 39650 | 39600 | 39650 | 39550 | 213 |
| 394 | 20250514 | 130300 | 4779589900 | 39600 | 39600 | 39650 | 39550 | 239 |
| 395 | 20250514 | 130200 | 4770124400 | 39600 | 39550 | 39650 | 39550 | 855 |
| 396 | 20250514 | 130100 | 4736261200 | 39600 | 39550 | 39600 | 39550 | 4212 |
| 397 | 20250514 | 130000 | 4569476600 | 39600 | 39600 | 39600 | 39550 | 425 |
| 398 | 20250514 | 125900 | 4552664550 | 39550 | 39600 | 39600 | 39550 | 788 |
| 399 | 20250514 | 125800 | 4521471650 | 39550 | 39600 | 39600 | 39550 | 320 |
| 400 | 20250514 | 125700 | 4508811250 | 39600 | 39550 | 39600 | 39550 | 202 |
| 401 | 20250514 | 125600 | 4500817800 | 39550 | 39600 | 39600 | 39550 | 302 |
| 402 | 20250514 | 125500 | 4488870300 | 39600 | 39700 | 39700 | 39600 | 1243 |
| 403 | 20250514 | 125400 | 4439643100 | 39700 | 39650 | 39700 | 39600 | 1331 |
| 404 | 20250514 | 125300 | 4386895650 | 39650 | 39700 | 39700 | 39650 | 566 |
| 405 | 20250514 | 125200 | 4364439050 | 39650 | 39650 | 39700 | 39650 | 335 |
| 406 | 20250514 | 125100 | 4351153600 | 39650 | 39650 | 39700 | 39650 | 637 |
| 407 | 20250514 | 125000 | 4325893400 | 39650 | 39700 | 39700 | 39650 | 897 |
| 408 | 20250514 | 124900 | 4290321200 | 39650 | 39700 | 39700 | 39650 | 210 |
| 409 | 20250514 | 124800 | 4281994550 | 39700 | 39650 | 39700 | 39650 | 477 |
| 410 | 20250514 | 124700 | 4263076850 | 39650 | 39700 | 39700 | 39650 | 472 |
| 411 | 20250514 | 124600 | 4244358100 | 39650 | 39700 | 39700 | 39650 | 397 |
| 412 | 20250514 | 124500 | 4228606300 | 39700 | 39650 | 39700 | 39650 | 124 |
| 413 | 20250514 | 124400 | 4223686550 | 39650 | 39700 | 39700 | 39650 | 295 |
| 414 | 20250514 | 124300 | 4211985150 | 39700 | 39650 | 39700 | 39650 | 284 |
| 415 | 20250514 | 124200 | 4200718000 | 39700 | 39650 | 39700 | 39650 | 286 |
| 416 | 20250514 | 124100 | 4189371300 | 39700 | 39650 | 39700 | 39600 | 1076 |
| 417 | 20250514 | 124000 | 4146688800 | 39600 | 39650 | 39700 | 39600 | 257 |
| 418 | 20250514 | 123900 | 4136507700 | 39650 | 39700 | 39700 | 39650 | 1053 |
| 419 | 20250514 | 123800 | 4094749150 | 39700 | 39700 | 39700 | 39700 | 64 |
| 420 | 20250514 | 123700 | 4092208350 | 39700 | 39700 | 39700 | 39650 | 207 |
| 421 | 20250514 | 123600 | 4083998000 | 39700 | 39650 | 39700 | 39650 | 325 |
| 422 | 20250514 | 123500 | 4071107850 | 39650 | 39700 | 39700 | 39650 | 125 |
| 423 | 20250514 | 123400 | 4066146100 | 39700 | 39700 | 39700 | 39650 | 251 |
| 424 | 20250514 | 123300 | 4056188900 | 39700 | 39700 | 39700 | 39650 | 79 |
| 425 | 20250514 | 123200 | 4053052650 | 39700 | 39750 | 39750 | 39700 | 177 |
| 426 | 20250514 | 123100 | 4046022300 | 39700 | 39750 | 39750 | 39650 | 930 |
| 427 | 20250514 | 123000 | 4009107700 | 39700 | 39750 | 39750 | 39700 | 193 |
| 428 | 20250514 | 122900 | 4001443800 | 39700 | 39750 | 39750 | 39700 | 99 |
| 429 | 20250514 | 122800 | 3997510450 | 39700 | 39700 | 39750 | 39700 | 906 |
| 430 | 20250514 | 122700 | 3961539350 | 39650 | 39700 | 39700 | 39650 | 156 |
| 431 | 20250514 | 122600 | 3955353750 | 39700 | 39700 | 39700 | 39700 | 96 |
| 432 | 20250514 | 122500 | 3951542550 | 39650 | 39675 | 39700 | 39650 | 174 |
| 433 | 20250514 | 122400 | 3944642525 | 39675 | 39650 | 39700 | 39650 | 327 |
| 434 | 20250514 | 122300 | 3931668350 | 39700 | 39700 | 39700 | 39700 | 3 |
| 435 | 20250514 | 122200 | 3931549250 | 39650 | 39750 | 39750 | 39650 | 759 |
| 436 | 20250514 | 122100 | 3901427950 | 39800 | 39700 | 39800 | 39700 | 1242 |
| 437 | 20250514 | 122000 | 3852093900 | 39700 | 39700 | 39800 | 39650 | 5172 |
| 438 | 20250514 | 121900 | 3646713400 | 39650 | 39700 | 39700 | 39650 | 309 |
| 439 | 20250514 | 121800 | 3634456200 | 39650 | 39700 | 39700 | 39650 | 288 |
| 440 | 20250514 | 121700 | 3623035550 | 39650 | 39650 | 39700 | 39650 | 336 |
| 441 | 20250514 | 121600 | 3609708600 | 39650 | 39675 | 39700 | 39650 | 247 |
| 442 | 20250514 | 121500 | 3599910575 | 39675 | 39700 | 39700 | 39650 | 380 |
| 443 | 20250514 | 121400 | 3584837625 | 39650 | 39650 | 39700 | 39650 | 375 |
| 444 | 20250514 | 121300 | 3569962875 | 39650 | 39650 | 39700 | 39650 | 463 |
| 445 | 20250514 | 121200 | 3551595125 | 39650 | 39650 | 39700 | 39650 | 323 |
| 446 | 20250514 | 121100 | 3538785925 | 39700 | 39650 | 39700 | 39650 | 327 |
| 447 | 20250514 | 121000 | 3525817725 | 39650 | 39700 | 39700 | 39650 | 360 |
| 448 | 20250514 | 120900 | 3511538875 | 39700 | 39650 | 39700 | 39650 | 747 |
| 449 | 20250514 | 120800 | 3481909275 | 39650 | 39700 | 39700 | 39650 | 378 |
| 450 | 20250514 | 120700 | 3466919925 | 39700 | 39700 | 39700 | 39650 | 172 |
| 451 | 20250514 | 120600 | 3460095900 | 39700 | 39650 | 39700 | 39600 | 532 |
| 452 | 20250514 | 120500 | 3439000250 | 39650 | 39700 | 39700 | 39600 | 439 |
| 453 | 20250514 | 120400 | 3421591550 | 39700 | 39650 | 39700 | 39650 | 280 |
| 454 | 20250514 | 120300 | 3410486050 | 39650 | 39650 | 39700 | 39600 | 327 |
| 455 | 20250514 | 120200 | 3397519250 | 39600 | 39700 | 39700 | 39600 | 320 |
| 456 | 20250514 | 120100 | 3384830700 | 39700 | 39600 | 39700 | 39600 | 3505 |
| 457 | 20250514 | 120000 | 3245956450 | 39550 | 39600 | 39600 | 39550 | 276 |
| 458 | 20250514 | 115900 | 3235036850 | 39550 | 39550 | 39600 | 39550 | 241 |
| 459 | 20250514 | 115800 | 3225503425 | 39600 | 39600 | 39600 | 39600 | 138 |
| 460 | 20250514 | 115700 | 3220038625 | 39600 | 39650 | 39650 | 39550 | 515 |
| 461 | 20250514 | 115600 | 3199652725 | 39600 | 39600 | 39650 | 39550 | 417 |
| 462 | 20250514 | 115500 | 3183139575 | 39600 | 39550 | 39600 | 39500 | 591 |
| 463 | 20250514 | 115400 | 3159762175 | 39500 | 39550 | 39550 | 39500 | 357 |
| 464 | 20250514 | 115300 | 3145650475 | 39500 | 39550 | 39550 | 39500 | 328 |
| 465 | 20250514 | 115200 | 3132689325 | 39550 | 39525 | 39550 | 39450 | 285 |
| 466 | 20250514 | 115100 | 3121430350 | 39500 | 39500 | 39550 | 39500 | 196 |
| 467 | 20250514 | 115000 | 3113683400 | 39500 | 39500 | 39500 | 39450 | 346 |
| 468 | 20250514 | 114900 | 3100023900 | 39450 | 39500 | 39500 | 39450 | 126 |
| 469 | 20250514 | 114800 | 3095049450 | 39550 | 39400 | 39550 | 39400 | 3192 |
| 470 | 20250514 | 114700 | 2969118400 | 39450 | 39400 | 39450 | 39400 | 695 |
| 471 | 20250514 | 114600 | 2941719450 | 39450 | 39400 | 39450 | 39400 | 263 |
| 472 | 20250514 | 114500 | 2931351900 | 39400 | 39350 | 39450 | 39350 | 1816 |
| 473 | 20250514 | 114400 | 2859762200 | 39400 | 39400 | 39400 | 39350 | 223 |
| 474 | 20250514 | 114300 | 2850983600 | 39400 | 39400 | 39400 | 39350 | 274 |
| 475 | 20250514 | 114200 | 2840195500 | 39400 | 39400 | 39400 | 39350 | 76 |
| 476 | 20250514 | 114100 | 2837201175 | 39400 | 39350 | 39400 | 39350 | 250 |
| 477 | 20250514 | 114000 | 2827360925 | 39350 | 39400 | 39400 | 39350 | 364 |
| 478 | 20250514 | 113900 | 2813029625 | 39400 | 39400 | 39400 | 39350 | 83 |
| 479 | 20250514 | 113800 | 2809761775 | 39400 | 39400 | 39400 | 39350 | 238 |
| 480 | 20250514 | 113700 | 2800392875 | 39350 | 39400 | 39400 | 39350 | 696 |
| 481 | 20250514 | 113600 | 2772997825 | 39400 | 39400 | 39400 | 39350 | 179 |
| 482 | 20250514 | 113500 | 2765948675 | 39350 | 39400 | 39400 | 39350 | 249 |
| 483 | 20250514 | 113400 | 2756145625 | 39350 | 39400 | 39400 | 39350 | 153 |
| 484 | 20250514 | 113300 | 2750125025 | 39400 | 39350 | 39400 | 39350 | 1163 |
| 485 | 20250514 | 113200 | 2704348175 | 39350 | 39350 | 39400 | 39350 | 1288 |
| 486 | 20250514 | 113100 | 2653650375 | 39350 | 39350 | 39350 | 39300 | 251 |
| 487 | 20250514 | 113000 | 2643782175 | 39350 | 39350 | 39350 | 39300 | 119 |
| 488 | 20250514 | 112900 | 2639099625 | 39300 | 39400 | 39400 | 39300 | 323 |
| 489 | 20250514 | 112800 | 2626398325 | 39350 | 39400 | 39400 | 39300 | 304 |
| 490 | 20250514 | 112700 | 2614432925 | 39400 | 39375 | 39400 | 39350 | 235 |
| 491 | 20250514 | 112600 | 2605181275 | 39400 | 39400 | 39400 | 39350 | 249 |
| 492 | 20250514 | 112500 | 2595377875 | 39400 | 39300 | 39400 | 39300 | 2807 |
| 493 | 20250514 | 112400 | 2485000650 | 39300 | 39250 | 39300 | 39250 | 183 |
| 494 | 20250514 | 112300 | 2477816250 | 39300 | 39300 | 39350 | 39300 | 371 |
| 495 | 20250514 | 112200 | 2463233200 | 39350 | 39300 | 39350 | 39250 | 310 |
| 496 | 20250514 | 112100 | 2451059550 | 39300 | 39250 | 39350 | 39200 | 1716 |
| 497 | 20250514 | 112000 | 2383691700 | 39250 | 39250 | 39250 | 39200 | 109 |
| 498 | 20250514 | 111900 | 2379414600 | 39250 | 39250 | 39250 | 39200 | 174 |
| 499 | 20250514 | 111800 | 2372592800 | 39250 | 39300 | 39300 | 39250 | 72 |
| 500 | 20250514 | 111700 | 2369766700 | 39250 | 39200 | 39300 | 39200 | 175 |
| 501 | 20250514 | 111600 | 2362892900 | 39300 | 39300 | 39300 | 39200 | 341 |
| 502 | 20250514 | 111500 | 2349515400 | 39250 | 39250 | 39300 | 39250 | 496 |
| 503 | 20250514 | 111400 | 2330047200 | 39300 | 39250 | 39300 | 39250 | 760 |
| 504 | 20250514 | 111300 | 2300211600 | 39250 | 39250 | 39250 | 39200 | 308 |
| 505 | 20250514 | 111200 | 2288131000 | 39250 | 39250 | 39250 | 39200 | 201 |
| 506 | 20250514 | 111100 | 2280249250 | 39250 | 39250 | 39250 | 39200 | 808 |
| 507 | 20250514 | 111000 | 2248537600 | 39250 | 39350 | 39350 | 39200 | 1111 |
| 508 | 20250514 | 110900 | 2204911050 | 39350 | 39250 | 39350 | 39250 | 246 |
| 509 | 20250514 | 110800 | 2195250400 | 39350 | 39350 | 39350 | 39300 | 440 |
| 510 | 20250514 | 110700 | 2177955950 | 39300 | 39300 | 39350 | 39300 | 230 |
| 511 | 20250514 | 110600 | 2168914550 | 39350 | 39350 | 39350 | 39300 | 279 |
| 512 | 20250514 | 110500 | 2157943700 | 39350 | 39300 | 39350 | 39300 | 33 |
| 513 | 20250514 | 110400 | 2156645250 | 39350 | 39400 | 39450 | 39350 | 165 |
| 514 | 20250514 | 110300 | 2150150350 | 39400 | 39400 | 39400 | 39350 | 489 |
| 515 | 20250514 | 110200 | 2130901250 | 39400 | 39350 | 39400 | 39300 | 846 |
| 516 | 20250514 | 110100 | 2097603350 | 39300 | 39350 | 39350 | 39300 | 230 |
| 517 | 20250514 | 110000 | 2088560350 | 39350 | 39350 | 39350 | 39300 | 253 |
| 518 | 20250514 | 105900 | 2078610775 | 39350 | 39300 | 39350 | 39300 | 287 |
| 519 | 20250514 | 105800 | 2067324850 | 39350 | 39350 | 39350 | 39300 | 127 |
| 520 | 20250514 | 105700 | 2062327450 | 39350 | 39300 | 39350 | 39300 | 168 |
| 521 | 20250514 | 105600 | 2055724150 | 39350 | 39400 | 39400 | 39300 | 170 |
| 522 | 20250514 | 105500 | 2049034000 | 39350 | 39350 | 39400 | 39350 | 946 |
| 523 | 20250514 | 105400 | 2011804600 | 39350 | 39350 | 39350 | 39300 | 238 |
| 524 | 20250514 | 105300 | 2002446850 | 39350 | 39300 | 39350 | 39300 | 171 |
| 525 | 20250514 | 105200 | 1995725500 | 39350 | 39350 | 39350 | 39300 | 122 |
| 526 | 20250514 | 105100 | 1990924900 | 39350 | 39350 | 39350 | 39300 | 242 |
| 527 | 20250514 | 105000 | 1981409700 | 39300 | 39400 | 39400 | 39300 | 430 |
| 528 | 20250514 | 104900 | 1964488175 | 39400 | 39400 | 39400 | 39350 | 92 |
| 529 | 20250514 | 104800 | 1960863875 | 39350 | 39350 | 39400 | 39350 | 832 |
| 530 | 20250514 | 104700 | 1928118625 | 39400 | 39375 | 39400 | 39350 | 886 |
| 531 | 20250514 | 104600 | 1893248575 | 39400 | 39375 | 39400 | 39375 | 40 |
| 532 | 20250514 | 104500 | 1891672775 | 39400 | 39350 | 39400 | 39350 | 201 |
| 533 | 20250514 | 104400 | 1883761225 | 39400 | 39400 | 39400 | 39350 | 311 |
| 534 | 20250514 | 104300 | 1871515375 | 39400 | 39400 | 39400 | 39350 | 56 |
| 535 | 20250514 | 104200 | 1869309075 | 39350 | 39400 | 39400 | 39350 | 207 |
| 536 | 20250514 | 104100 | 1861160775 | 39400 | 39350 | 39400 | 39300 | 1083 |
| 537 | 20250514 | 104000 | 1818550825 | 39300 | 39300 | 39350 | 39300 | 320 |
| 538 | 20250514 | 103900 | 1805969875 | 39300 | 39350 | 39350 | 39300 | 335 |
| 539 | 20250514 | 103800 | 1792795225 | 39350 | 39300 | 39350 | 39300 | 260 |
| 540 | 20250514 | 103700 | 1782572375 | 39350 | 39350 | 39350 | 39300 | 232 |
| 541 | 20250514 | 103600 | 1773444225 | 39300 | 39300 | 39350 | 39300 | 266 |
| 542 | 20250514 | 103500 | 1762984825 | 39300 | 39300 | 39350 | 39300 | 199 |
| 543 | 20250514 | 103400 | 1755163275 | 39350 | 39300 | 39350 | 39300 | 431 |
| 544 | 20250514 | 103300 | 1738211625 | 39350 | 39300 | 39350 | 39300 | 546 |
| 545 | 20250514 | 103200 | 1716747575 | 39350 | 39300 | 39350 | 39300 | 261 |
| 546 | 20250514 | 103100 | 1706485625 | 39300 | 39300 | 39350 | 39300 | 197 |
| 547 | 20250514 | 103000 | 1698742525 | 39350 | 39350 | 39350 | 39300 | 313 |
| 548 | 20250514 | 102900 | 1686426425 | 39300 | 39350 | 39400 | 39300 | 904 |
| 549 | 20250514 | 102800 | 1650881075 | 39350 | 39350 | 39400 | 39350 | 189 |
| 550 | 20250514 | 102700 | 1643442925 | 39350 | 39350 | 39400 | 39350 | 100 |
| 551 | 20250514 | 102600 | 1639503825 | 39400 | 39400 | 39400 | 39350 | 160 |
| 552 | 20250514 | 102500 | 1633200075 | 39400 | 39400 | 39400 | 39350 | 299 |
| 553 | 20250514 | 102400 | 1621427175 | 39400 | 39350 | 39400 | 39350 | 228 |
| 554 | 20250514 | 102300 | 1612444725 | 39350 | 39400 | 39400 | 39350 | 354 |
| 555 | 20250514 | 102200 | 1598505675 | 39400 | 39400 | 39400 | 39350 | 230 |
| 556 | 20250514 | 102100 | 1589443975 | 39350 | 39300 | 39450 | 39300 | 2815 |
| 557 | 20250514 | 102000 | 1478628275 | 39300 | 39350 | 39350 | 39300 | 300 |
| 558 | 20250514 | 101900 | 1466833925 | 39350 | 39325 | 39350 | 39300 | 192 |
| 559 | 20250514 | 101800 | 1459286650 | 39350 | 39350 | 39350 | 39300 | 154 |
| 560 | 20250514 | 101700 | 1453228700 | 39300 | 39300 | 39350 | 39300 | 348 |
| 561 | 20250514 | 101600 | 1439547700 | 39350 | 39300 | 39350 | 39300 | 255 |
| 562 | 20250514 | 101500 | 1429524500 | 39300 | 39350 | 39350 | 39300 | 434 |
| 563 | 20250514 | 101400 | 1412464400 | 39350 | 39350 | 39400 | 39300 | 851 |
| 564 | 20250514 | 101300 | 1378984500 | 39350 | 39400 | 39400 | 39350 | 204 |
| 565 | 20250514 | 101200 | 1370956900 | 39400 | 39400 | 39400 | 39350 | 183 |
| 566 | 20250514 | 101100 | 1363749850 | 39350 | 39400 | 39400 | 39350 | 641 |
| 567 | 20250514 | 101000 | 1338522900 | 39350 | 39400 | 39400 | 39350 | 241 |
| 568 | 20250514 | 100900 | 1329035050 | 39350 | 39350 | 39400 | 39350 | 155 |
| 569 | 20250514 | 100800 | 1322935650 | 39350 | 39400 | 39400 | 39350 | 70 |
| 570 | 20250514 | 100700 | 1320177800 | 39400 | 39350 | 39400 | 39350 | 253 |
| 571 | 20250514 | 100600 | 1310217250 | 39350 | 39350 | 39350 | 39350 | 181 |
| 572 | 20250514 | 100500 | 1303094900 | 39400 | 39350 | 39400 | 39350 | 1314 |
| 573 | 20250514 | 100400 | 1251380950 | 39350 | 39350 | 39350 | 39350 | 416 |
| 574 | 20250514 | 100300 | 1235011350 | 39400 | 39350 | 39400 | 39350 | 613 |
| 575 | 20250514 | 100200 | 1210882450 | 39350 | 39400 | 39400 | 39350 | 901 |
| 576 | 20250514 | 100100 | 1175386550 | 39400 | 39450 | 39500 | 39400 | 1068 |
| 577 | 20250514 | 100000 | 1133253900 | 39500 | 39550 | 39550 | 39450 | 1021 |
| 578 | 20250514 | 095900 | 1092934900 | 39500 | 39550 | 39550 | 39500 | 110 |
| 579 | 20250514 | 095800 | 1088588200 | 39500 | 39500 | 39550 | 39500 | 213 |
| 580 | 20250514 | 095700 | 1080172800 | 39550 | 39550 | 39550 | 39500 | 228 |
| 581 | 20250514 | 095600 | 1071164200 | 39550 | 39550 | 39550 | 39500 | 156 |
| 582 | 20250514 | 095500 | 1064997050 | 39550 | 39550 | 39550 | 39500 | 72 |
| 583 | 20250514 | 095400 | 1062150800 | 39550 | 39550 | 39550 | 39500 | 125 |
| 584 | 20250514 | 095300 | 1057208300 | 39550 | 39550 | 39600 | 39500 | 1991 |
| 585 | 20250514 | 095200 | 978555850 | 39550 | 39550 | 39600 | 39550 | 441 |
| 586 | 20250514 | 095100 | 961109650 | 39600 | 39600 | 39600 | 39550 | 73 |
| 587 | 20250514 | 095000 | 958220250 | 39600 | 39600 | 39600 | 39550 | 94 |
| 588 | 20250514 | 094900 | 954499350 | 39550 | 39500 | 39600 | 39500 | 1838 |
| 589 | 20250514 | 094800 | 881804300 | 39500 | 39500 | 39550 | 39500 | 137 |
| 590 | 20250514 | 094700 | 876389300 | 39500 | 39500 | 39550 | 39500 | 85 |
| 591 | 20250514 | 094600 | 873031500 | 39550 | 39550 | 39600 | 39500 | 793 |
| 592 | 20250514 | 094500 | 841667350 | 39600 | 39600 | 39600 | 39550 | 108 |
| 593 | 20250514 | 094400 | 837391800 | 39550 | 39550 | 39550 | 39550 | 46 |
| 594 | 20250514 | 094300 | 835572500 | 39600 | 39600 | 39600 | 39550 | 548 |
| 595 | 20250514 | 094200 | 813883450 | 39600 | 39550 | 39600 | 39550 | 182 |
| 596 | 20250514 | 094100 | 806685150 | 39600 | 39550 | 39600 | 39550 | 1005 |
| 597 | 20250514 | 094000 | 766931800 | 39550 | 39500 | 39550 | 39500 | 138 |
| 598 | 20250514 | 093900 | 761475300 | 39500 | 39550 | 39550 | 39500 | 276 |
| 599 | 20250514 | 093800 | 750560750 | 39550 | 39550 | 39550 | 39500 | 372 |
| 600 | 20250514 | 093700 | 735849450 | 39550 | 39500 | 39550 | 39500 | 680 |
| 601 | 20250514 | 093600 | 708957500 | 39550 | 39550 | 39600 | 39500 | 859 |
| 602 | 20250514 | 093500 | 674982400 | 39600 | 39550 | 39600 | 39550 | 261 |
| 603 | 20250514 | 093400 | 664658300 | 39550 | 39600 | 39600 | 39550 | 524 |
| 604 | 20250514 | 093300 | 643910500 | 39550 | 39550 | 39600 | 39550 | 185 |
| 605 | 20250514 | 093200 | 636586050 | 39600 | 39550 | 39600 | 39550 | 1164 |
| 606 | 20250514 | 093100 | 590493000 | 39600 | 39550 | 39600 | 39550 | 685 |
| 607 | 20250514 | 093000 | 563392350 | 39550 | 39600 | 39650 | 39550 | 608 |
| 608 | 20250514 | 092900 | 539315350 | 39550 | 39600 | 39650 | 39550 | 591 |
| 609 | 20250514 | 092800 | 515910200 | 39650 | 39600 | 39650 | 39600 | 79 |
| 610 | 20250514 | 092700 | 512780350 | 39600 | 39650 | 39650 | 39600 | 754 |
| 611 | 20250514 | 092600 | 482918550 | 39600 | 39650 | 39650 | 39600 | 141 |
| 612 | 20250514 | 092500 | 477330200 | 39650 | 39675 | 39675 | 39600 | 681 |
| 613 | 20250514 | 092400 | 450329600 | 39700 | 39650 | 39700 | 39650 | 248 |
| 614 | 20250514 | 092300 | 440488850 | 39650 | 39650 | 39700 | 39600 | 1093 |
| 615 | 20250514 | 092200 | 397146900 | 39600 | 39650 | 39650 | 39600 | 35 |
| 616 | 20250514 | 092100 | 395760650 | 39650 | 39600 | 39650 | 39600 | 150 |
| 617 | 20250514 | 092000 | 389817200 | 39600 | 39600 | 39650 | 39550 | 534 |
| 618 | 20250514 | 091900 | 368670400 | 39600 | 39600 | 39650 | 39600 | 270 |
| 619 | 20250514 | 091800 | 357969200 | 39650 | 39650 | 39650 | 39600 | 92 |
| 620 | 20250514 | 091700 | 354322950 | 39650 | 39700 | 39700 | 39600 | 607 |
| 621 | 20250514 | 091600 | 330255550 | 39650 | 39600 | 39700 | 39600 | 2109 |
| 622 | 20250514 | 091500 | 246619950 | 39650 | 39550 | 39650 | 39550 | 1311 |
| 623 | 20250514 | 091400 | 194693500 | 39600 | 39600 | 39650 | 39550 | 90 |
| 624 | 20250514 | 091300 | 191130500 | 39600 | 39650 | 39650 | 39550 | 352 |
| 625 | 20250514 | 091200 | 177190900 | 39550 | 39650 | 39650 | 39550 | 518 |
| 626 | 20250514 | 091100 | 156671150 | 39600 | 39600 | 39650 | 39600 | 483 |
| 627 | 20250514 | 091000 | 137528725 | 39600 | 39650 | 39650 | 39600 | 392 |
| 628 | 20250514 | 090900 | 121993925 | 39600 | 39600 | 39650 | 39600 | 112 |
| 629 | 20250514 | 090800 | 117558225 | 39600 | 39600 | 39650 | 39600 | 254 |
| 630 | 20250514 | 090700 | 107494175 | 39600 | 39600 | 39650 | 39600 | 79 |
| 631 | 20250514 | 090600 | 104365275 | 39600 | 39650 | 39650 | 39600 | 41 |
| 632 | 20250514 | 090500 | 102741475 | 39600 | 39500 | 39650 | 39500 | 847 |
| 633 | 20250514 | 090400 | 69198625 | 39500 | 39600 | 39600 | 39500 | 548 |
| 634 | 20250514 | 090300 | 47527900 | 39600 | 39600 | 39600 | 39600 | 38 |
| 635 | 20250514 | 090200 | 46023100 | 39600 | 39550 | 39600 | 39550 | 16 |
| 636 | 20250514 | 090100 | 45390050 | 39550 | 39600 | 39600 | 39500 | 79 |
| 637 | 20250514 | 090000 | 42264500 | 39500 | 39500 | 39650 | 39500 | 1069 |