38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250512 | 193000 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 57633 |
| 3 | 20250512 | 192900 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 4 | 20250512 | 192800 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 5 | 20250512 | 192700 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 6 | 20250512 | 192600 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 7 | 20250512 | 192500 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 8 | 20250512 | 192400 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 9 | 20250512 | 192300 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 10 | 20250512 | 192200 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 11 | 20250512 | 192100 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 12 | 20250512 | 192000 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 13 | 20250512 | 191900 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 14 | 20250512 | 191800 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 15 | 20250512 | 191700 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 16 | 20250512 | 191600 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 17 | 20250512 | 191500 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 18 | 20250512 | 191400 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 19 | 20250512 | 191300 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 20 | 20250512 | 191200 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 21 | 20250512 | 191100 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 22 | 20250512 | 191000 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 23 | 20250512 | 190900 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 24 | 20250512 | 190800 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 25 | 20250512 | 190700 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 26 | 20250512 | 190600 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 27 | 20250512 | 190500 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 28 | 20250512 | 190400 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 29 | 20250512 | 190300 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 30 | 20250512 | 190200 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 31 | 20250512 | 190100 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 32 | 20250512 | 190000 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 57633 |
| 33 | 20250512 | 185900 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 34 | 20250512 | 185800 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 35 | 20250512 | 185700 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 36 | 20250512 | 185600 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 37 | 20250512 | 185500 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 38 | 20250512 | 185400 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 39 | 20250512 | 185300 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 40 | 20250512 | 185200 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 41 | 20250512 | 185100 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 42 | 20250512 | 185000 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 43 | 20250512 | 184900 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 44 | 20250512 | 184800 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 45 | 20250512 | 184700 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 46 | 20250512 | 184600 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 47 | 20250512 | 184500 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 48 | 20250512 | 184400 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 49 | 20250512 | 184300 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 50 | 20250512 | 184200 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 51 | 20250512 | 184100 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 52 | 20250512 | 184000 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 53 | 20250512 | 183900 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 54 | 20250512 | 183800 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 55 | 20250512 | 183700 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 56 | 20250512 | 183600 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 57 | 20250512 | 183500 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 58 | 20250512 | 183400 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 59 | 20250512 | 183300 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 60 | 20250512 | 183200 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 61 | 20250512 | 183100 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 62 | 20250512 | 183000 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 57633 |
| 63 | 20250512 | 182900 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 64 | 20250512 | 182800 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 65 | 20250512 | 182700 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 66 | 20250512 | 182600 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 67 | 20250512 | 182500 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 68 | 20250512 | 182400 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 69 | 20250512 | 182300 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 70 | 20250512 | 182200 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 71 | 20250512 | 182100 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 72 | 20250512 | 182000 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 73 | 20250512 | 181900 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 74 | 20250512 | 181800 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 75 | 20250512 | 181700 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 76 | 20250512 | 181600 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 77 | 20250512 | 181500 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 78 | 20250512 | 181400 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 79 | 20250512 | 181300 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 80 | 20250512 | 181200 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 81 | 20250512 | 181100 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 82 | 20250512 | 181000 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 83 | 20250512 | 180900 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 84 | 20250512 | 180800 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 85 | 20250512 | 180700 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 86 | 20250512 | 180600 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 87 | 20250512 | 180500 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 88 | 20250512 | 180400 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 89 | 20250512 | 180300 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 90 | 20250512 | 180200 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 91 | 20250512 | 180100 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 92 | 20250512 | 180000 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 57633 |
| 93 | 20250512 | 175900 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 94 | 20250512 | 175800 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 95 | 20250512 | 175700 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 96 | 20250512 | 175600 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 97 | 20250512 | 175500 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 98 | 20250512 | 175400 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 99 | 20250512 | 175300 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 100 | 20250512 | 175200 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 101 | 20250512 | 175100 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 102 | 20250512 | 175000 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 103 | 20250512 | 174900 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 104 | 20250512 | 174800 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 105 | 20250512 | 174700 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 106 | 20250512 | 174600 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 107 | 20250512 | 174500 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 108 | 20250512 | 174400 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 109 | 20250512 | 174300 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 110 | 20250512 | 174200 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 111 | 20250512 | 174100 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 112 | 20250512 | 174000 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 113 | 20250512 | 173900 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 114 | 20250512 | 173800 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 115 | 20250512 | 173700 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 116 | 20250512 | 173600 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 117 | 20250512 | 173500 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 118 | 20250512 | 173400 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 119 | 20250512 | 173300 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 120 | 20250512 | 173200 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 121 | 20250512 | 173100 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 122 | 20250512 | 173000 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 57633 |
| 123 | 20250512 | 172900 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 124 | 20250512 | 172800 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 125 | 20250512 | 172700 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 126 | 20250512 | 172600 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 127 | 20250512 | 172500 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 128 | 20250512 | 172400 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 129 | 20250512 | 172300 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 130 | 20250512 | 172200 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 131 | 20250512 | 172100 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 132 | 20250512 | 172000 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 133 | 20250512 | 171900 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 134 | 20250512 | 171800 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 135 | 20250512 | 171700 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 136 | 20250512 | 171600 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 137 | 20250512 | 171500 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 138 | 20250512 | 171400 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 139 | 20250512 | 171300 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 140 | 20250512 | 171200 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 141 | 20250512 | 171100 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 142 | 20250512 | 171000 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 143 | 20250512 | 170900 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 144 | 20250512 | 170800 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 145 | 20250512 | 170700 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 146 | 20250512 | 170600 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 147 | 20250512 | 170500 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 148 | 20250512 | 170400 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 149 | 20250512 | 170300 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 150 | 20250512 | 170200 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 151 | 20250512 | 170100 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 152 | 20250512 | 170000 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 57633 |
| 153 | 20250512 | 165900 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 154 | 20250512 | 165800 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 155 | 20250512 | 165700 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 156 | 20250512 | 165600 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 157 | 20250512 | 165500 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 158 | 20250512 | 165400 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 159 | 20250512 | 165300 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 160 | 20250512 | 165200 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 161 | 20250512 | 165100 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 162 | 20250512 | 165000 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 163 | 20250512 | 164900 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 164 | 20250512 | 164800 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 165 | 20250512 | 164700 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 166 | 20250512 | 164600 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 167 | 20250512 | 164500 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 168 | 20250512 | 164400 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 169 | 20250512 | 164300 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 170 | 20250512 | 164200 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 171 | 20250512 | 164100 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 172 | 20250512 | 164000 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 173 | 20250512 | 163900 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 174 | 20250512 | 163800 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 175 | 20250512 | 163700 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 176 | 20250512 | 163600 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 177 | 20250512 | 163500 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 178 | 20250512 | 163400 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 179 | 20250512 | 163300 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 180 | 20250512 | 163200 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 181 | 20250512 | 163100 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 182 | 20250512 | 163000 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 57633 |
| 183 | 20250512 | 162900 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 184 | 20250512 | 162800 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 185 | 20250512 | 162700 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 186 | 20250512 | 162600 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 187 | 20250512 | 162500 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 188 | 20250512 | 162400 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 189 | 20250512 | 162300 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 190 | 20250512 | 162200 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 191 | 20250512 | 162100 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 192 | 20250512 | 162000 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 193 | 20250512 | 161900 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 194 | 20250512 | 161800 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 195 | 20250512 | 161700 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 196 | 20250512 | 161600 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 197 | 20250512 | 161500 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 198 | 20250512 | 161400 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 199 | 20250512 | 161300 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 200 | 20250512 | 161200 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 201 | 20250512 | 161100 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 202 | 20250512 | 161000 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 203 | 20250512 | 160900 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 204 | 20250512 | 160800 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 205 | 20250512 | 160700 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 206 | 20250512 | 160600 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 207 | 20250512 | 160500 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 208 | 20250512 | 160400 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 209 | 20250512 | 160300 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 210 | 20250512 | 160200 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 211 | 20250512 | 160100 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 212 | 20250512 | 160000 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 57633 |
| 213 | 20250512 | 155900 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 214 | 20250512 | 155800 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 215 | 20250512 | 155700 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 216 | 20250512 | 155600 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 217 | 20250512 | 155500 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 218 | 20250512 | 155400 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 219 | 20250512 | 155300 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 220 | 20250512 | 155200 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 221 | 20250512 | 155100 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 222 | 20250512 | 155000 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 223 | 20250512 | 154900 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 224 | 20250512 | 154800 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 225 | 20250512 | 154700 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 226 | 20250512 | 154600 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 227 | 20250512 | 154500 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 228 | 20250512 | 154400 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 229 | 20250512 | 154300 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 230 | 20250512 | 154200 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 231 | 20250512 | 154100 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 232 | 20250512 | 154000 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 233 | 20250512 | 153900 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 234 | 20250512 | 153800 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 235 | 20250512 | 153700 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 236 | 20250512 | 153600 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 237 | 20250512 | 153500 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 238 | 20250512 | 153400 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 239 | 20250512 | 153300 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 240 | 20250512 | 153200 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 241 | 20250512 | 153100 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 0 |
| 242 | 20250512 | 153000 | 218276495400 | 151800 | 151800 | 151800 | 151800 | 115266 |
| 243 | 20250512 | 152900 | 209527806000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 244 | 20250512 | 152800 | 209527806000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 245 | 20250512 | 152700 | 209527806000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 246 | 20250512 | 152600 | 209527806000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 247 | 20250512 | 152500 | 209527806000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 248 | 20250512 | 152400 | 209527806000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 249 | 20250512 | 152300 | 209527806000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 250 | 20250512 | 152200 | 209527806000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 251 | 20250512 | 152100 | 209527806000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 252 | 20250512 | 152000 | 209527806000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 253 | 20250512 | 151900 | 209527806000 | 151600 | 151600 | 151700 | 151500 | 5681 |
| 254 | 20250512 | 151800 | 208666707450 | 151600 | 151700 | 151800 | 151500 | 4955 |
| 255 | 20250512 | 151700 | 207915644050 | 151700 | 151600 | 151800 | 151500 | 2668 |
| 256 | 20250512 | 151600 | 207511061600 | 151600 | 151600 | 151700 | 151500 | 2790 |
| 257 | 20250512 | 151500 | 207088028900 | 151600 | 151600 | 151700 | 151500 | 4180 |
| 258 | 20250512 | 151400 | 206454380550 | 151600 | 151500 | 151700 | 151500 | 3691 |
| 259 | 20250512 | 151300 | 205894855150 | 151500 | 151600 | 151700 | 151500 | 4281 |
| 260 | 20250512 | 151200 | 205245908150 | 151700 | 151500 | 151700 | 151500 | 4127 |
| 261 | 20250512 | 151100 | 204620231900 | 151600 | 151600 | 151600 | 151500 | 3154 |
| 262 | 20250512 | 151000 | 204142247050 | 151600 | 151500 | 151600 | 151500 | 3496 |
| 263 | 20250512 | 150900 | 203612401650 | 151500 | 151500 | 151600 | 151500 | 1940 |
| 264 | 20250512 | 150800 | 203318460950 | 151500 | 151500 | 151600 | 151500 | 1620 |
| 265 | 20250512 | 150700 | 203073013450 | 151500 | 151500 | 151600 | 151500 | 1396 |
| 266 | 20250512 | 150600 | 202861507550 | 151500 | 151500 | 151600 | 151500 | 5769 |
| 267 | 20250512 | 150500 | 201987485600 | 151500 | 151600 | 151600 | 151500 | 2976 |
| 268 | 20250512 | 150400 | 201536467700 | 151600 | 151500 | 151700 | 151500 | 2664 |
| 269 | 20250512 | 150300 | 201132701450 | 151500 | 151500 | 151600 | 151500 | 2577 |
| 270 | 20250512 | 150200 | 200742159150 | 151600 | 151600 | 151700 | 151500 | 3444 |
| 271 | 20250512 | 150100 | 200220127650 | 151600 | 151600 | 151700 | 151600 | 2022 |
| 272 | 20250512 | 150000 | 199913547350 | 151600 | 151700 | 151800 | 151600 | 1326 |
| 273 | 20250512 | 145900 | 199712472600 | 151800 | 151700 | 151800 | 151700 | 2950 |
| 274 | 20250512 | 145800 | 199264783200 | 151800 | 151700 | 151800 | 151600 | 1899 |
| 275 | 20250512 | 145700 | 198976646700 | 151700 | 151600 | 151700 | 151600 | 2420 |
| 276 | 20250512 | 145600 | 198609602050 | 151600 | 151600 | 151800 | 151600 | 4758 |
| 277 | 20250512 | 145500 | 197888058850 | 151700 | 151600 | 151700 | 151600 | 2316 |
| 278 | 20250512 | 145400 | 197536787200 | 151700 | 151600 | 151700 | 151600 | 3143 |
| 279 | 20250512 | 145300 | 197060072200 | 151600 | 151600 | 151700 | 151600 | 2480 |
| 280 | 20250512 | 145200 | 196683991950 | 151600 | 151600 | 151700 | 151600 | 1860 |
| 281 | 20250512 | 145100 | 196401930000 | 151600 | 151700 | 151700 | 151500 | 3163 |
| 282 | 20250512 | 145000 | 195922396000 | 151600 | 151600 | 151700 | 151500 | 1942 |
| 283 | 20250512 | 144900 | 195627954750 | 151700 | 151600 | 151700 | 151500 | 4755 |
| 284 | 20250512 | 144800 | 194907057450 | 151700 | 151500 | 151700 | 151500 | 2767 |
| 285 | 20250512 | 144700 | 194487620350 | 151500 | 151500 | 151600 | 151500 | 2792 |
| 286 | 20250512 | 144600 | 194064509000 | 151500 | 151400 | 151600 | 151400 | 2402 |
| 287 | 20250512 | 144500 | 193700635300 | 151400 | 151500 | 151500 | 151400 | 1886 |
| 288 | 20250512 | 144400 | 193414977550 | 151400 | 151400 | 151500 | 151400 | 2338 |
| 289 | 20250512 | 144300 | 193060878600 | 151400 | 151400 | 151500 | 151300 | 4172 |
| 290 | 20250512 | 144200 | 192429166150 | 151400 | 151400 | 151500 | 151300 | 1986 |
| 291 | 20250512 | 144100 | 192128371050 | 151400 | 151300 | 151500 | 151300 | 4280 |
| 292 | 20250512 | 144000 | 191480391850 | 151400 | 151300 | 151400 | 151200 | 10952 |
| 293 | 20250512 | 143900 | 189823446550 | 151300 | 151300 | 151300 | 151200 | 4167 |
| 294 | 20250512 | 143800 | 189193096750 | 151200 | 151200 | 151300 | 151200 | 3355 |
| 295 | 20250512 | 143700 | 188685667900 | 151200 | 151200 | 151300 | 151200 | 2225 |
| 296 | 20250512 | 143600 | 188349156450 | 151200 | 151300 | 151400 | 151200 | 9966 |
| 297 | 20250512 | 143500 | 186841437400 | 151300 | 151400 | 151500 | 151300 | 9823 |
| 298 | 20250512 | 143400 | 185354705050 | 151400 | 151500 | 151500 | 151400 | 2583 |
| 299 | 20250512 | 143300 | 184963621850 | 151450 | 151400 | 151500 | 151400 | 1777 |
| 300 | 20250512 | 143200 | 184694571100 | 151500 | 151400 | 151500 | 151400 | 1702 |
| 301 | 20250512 | 143100 | 184436882650 | 151500 | 151400 | 151500 | 151400 | 1853 |
| 302 | 20250512 | 143000 | 184156294250 | 151400 | 151400 | 151500 | 151400 | 2382 |
| 303 | 20250512 | 142900 | 183795636200 | 151500 | 151400 | 151500 | 151400 | 1791 |
| 304 | 20250512 | 142800 | 183524459900 | 151400 | 151400 | 151500 | 151400 | 1569 |
| 305 | 20250512 | 142700 | 183286889500 | 151400 | 151500 | 151600 | 151400 | 3612 |
| 306 | 20250512 | 142600 | 182739825900 | 151500 | 151500 | 151600 | 151500 | 7922 |
| 307 | 20250512 | 142500 | 181539511650 | 151500 | 151500 | 151600 | 151500 | 6288 |
| 308 | 20250512 | 142400 | 180586541850 | 151500 | 151600 | 151700 | 151500 | 14404 |
| 309 | 20250512 | 142300 | 178403309800 | 151600 | 151700 | 151700 | 151600 | 1966 |
| 310 | 20250512 | 142200 | 178105242200 | 151650 | 151600 | 151700 | 151600 | 1103 |
| 311 | 20250512 | 142100 | 177938002350 | 151650 | 151600 | 151700 | 151600 | 1695 |
| 312 | 20250512 | 142000 | 177681011150 | 151600 | 151600 | 151700 | 151600 | 2400 |
| 313 | 20250512 | 141900 | 177317079600 | 151600 | 151600 | 151700 | 151600 | 1465 |
| 314 | 20250512 | 141800 | 177094938300 | 151600 | 151600 | 151700 | 151600 | 1493 |
| 315 | 20250512 | 141700 | 176868539950 | 151700 | 151700 | 151800 | 151600 | 6212 |
| 316 | 20250512 | 141600 | 175926334000 | 151700 | 151800 | 151800 | 151700 | 1592 |
| 317 | 20250512 | 141500 | 175684814800 | 151700 | 151700 | 151800 | 151700 | 1697 |
| 318 | 20250512 | 141400 | 175427300600 | 151700 | 151700 | 151800 | 151700 | 1525 |
| 319 | 20250512 | 141300 | 175195887800 | 151700 | 151700 | 151800 | 151700 | 4548 |
| 320 | 20250512 | 141200 | 174505880750 | 151700 | 151700 | 151800 | 151700 | 3506 |
| 321 | 20250512 | 141100 | 173973772700 | 151800 | 151800 | 151900 | 151700 | 3395 |
| 322 | 20250512 | 141000 | 173458409350 | 151800 | 151800 | 151900 | 151800 | 795 |
| 323 | 20250512 | 140900 | 173337712900 | 151800 | 151800 | 151900 | 151800 | 1457 |
| 324 | 20250512 | 140800 | 173116517150 | 151800 | 151800 | 151900 | 151700 | 2722 |
| 325 | 20250512 | 140700 | 172703278000 | 151800 | 151700 | 151800 | 151700 | 5019 |
| 326 | 20250512 | 140600 | 171941448450 | 151700 | 151700 | 151800 | 151700 | 1231 |
| 327 | 20250512 | 140500 | 171754654750 | 151700 | 151800 | 151800 | 151700 | 4575 |
| 328 | 20250512 | 140400 | 171060298100 | 151800 | 151800 | 151900 | 151700 | 2866 |
| 329 | 20250512 | 140300 | 170625297150 | 151800 | 151800 | 151900 | 151800 | 1801 |
| 330 | 20250512 | 140200 | 170351852350 | 151800 | 151850 | 151900 | 151800 | 1752 |
| 331 | 20250512 | 140100 | 170085857350 | 151850 | 151900 | 152000 | 151800 | 3357 |
| 332 | 20250512 | 140000 | 169576041350 | 151900 | 151900 | 152000 | 151900 | 910 |
| 333 | 20250512 | 135900 | 169437805450 | 152000 | 151900 | 152000 | 151900 | 967 |
| 334 | 20250512 | 135800 | 169290902850 | 152000 | 151900 | 152000 | 151900 | 2314 |
| 335 | 20250512 | 135700 | 168939375600 | 151900 | 151900 | 152000 | 151900 | 1188 |
| 336 | 20250512 | 135600 | 168758901600 | 151900 | 151900 | 152000 | 151900 | 997 |
| 337 | 20250512 | 135500 | 168607442400 | 151900 | 151900 | 152100 | 151900 | 1650 |
| 338 | 20250512 | 135400 | 168356677400 | 151900 | 152000 | 152000 | 151900 | 1149 |
| 339 | 20250512 | 135300 | 168182088900 | 152000 | 152100 | 152100 | 151900 | 640 |
| 340 | 20250512 | 135200 | 168084811600 | 152200 | 151800 | 152200 | 151800 | 5495 |
| 341 | 20250512 | 135100 | 167250039900 | 151800 | 151800 | 151900 | 151800 | 1601 |
| 342 | 20250512 | 135000 | 167006932050 | 151800 | 151800 | 151900 | 151800 | 1843 |
| 343 | 20250512 | 134900 | 166727146350 | 151800 | 151900 | 151950 | 151800 | 1732 |
| 344 | 20250512 | 134800 | 166464101050 | 151900 | 151900 | 152000 | 151900 | 564 |
| 345 | 20250512 | 134700 | 166378426650 | 152000 | 152000 | 152000 | 151900 | 796 |
| 346 | 20250512 | 134600 | 166257494050 | 151900 | 151900 | 152000 | 151900 | 959 |
| 347 | 20250512 | 134500 | 166111789450 | 151900 | 151900 | 152000 | 151900 | 1234 |
| 348 | 20250512 | 134400 | 165924331550 | 151900 | 151900 | 152000 | 151900 | 3824 |
| 349 | 20250512 | 134300 | 165343270050 | 152000 | 151900 | 152000 | 151900 | 784 |
| 350 | 20250512 | 134200 | 165224165150 | 151900 | 151900 | 152000 | 151900 | 1062 |
| 351 | 20250512 | 134100 | 165062795450 | 152000 | 151950 | 152000 | 151900 | 1467 |
| 352 | 20250512 | 134000 | 164839877400 | 151900 | 151900 | 152000 | 151900 | 1208 |
| 353 | 20250512 | 133900 | 164656337100 | 152000 | 152000 | 152100 | 151900 | 1501 |
| 354 | 20250512 | 133800 | 164428207050 | 152000 | 152000 | 152100 | 152000 | 722 |
| 355 | 20250512 | 133700 | 164318441950 | 152100 | 152000 | 152100 | 152000 | 1098 |
| 356 | 20250512 | 133600 | 164151497750 | 152000 | 152000 | 152100 | 152000 | 1606 |
| 357 | 20250512 | 133500 | 163907365650 | 152000 | 152000 | 152100 | 152000 | 3375 |
| 358 | 20250512 | 133400 | 163394331050 | 152000 | 152000 | 152100 | 152000 | 3717 |
| 359 | 20250512 | 133300 | 162829043800 | 152000 | 152000 | 152100 | 151900 | 11729 |
| 360 | 20250512 | 133200 | 161046283300 | 152000 | 152200 | 152200 | 152000 | 6393 |
| 361 | 20250512 | 133100 | 160074112550 | 152100 | 152100 | 152200 | 152100 | 766 |
| 362 | 20250512 | 133000 | 159957582600 | 152100 | 152150 | 152200 | 152100 | 1480 |
| 363 | 20250512 | 132900 | 159732446000 | 152100 | 152200 | 152200 | 152100 | 1026 |
| 364 | 20250512 | 132800 | 159576367200 | 152100 | 152400 | 152500 | 152100 | 16801 |
| 365 | 20250512 | 132700 | 157017287100 | 152400 | 152400 | 152500 | 152400 | 714 |
| 366 | 20250512 | 132600 | 156908471550 | 152400 | 152400 | 152500 | 152400 | 836 |
| 367 | 20250512 | 132500 | 156781056850 | 152400 | 152500 | 152500 | 152400 | 1964 |
| 368 | 20250512 | 132400 | 156481737500 | 152400 | 152400 | 152500 | 152400 | 633 |
| 369 | 20250512 | 132300 | 156385239900 | 152400 | 152400 | 152500 | 152400 | 969 |
| 370 | 20250512 | 132200 | 156237544800 | 152500 | 152400 | 152500 | 152400 | 968 |
| 371 | 20250512 | 132100 | 156090011900 | 152400 | 152500 | 152500 | 152400 | 752 |
| 372 | 20250512 | 132000 | 155975373950 | 152400 | 152400 | 152500 | 152400 | 1067 |
| 373 | 20250512 | 131900 | 155812717950 | 152500 | 152400 | 152500 | 152400 | 1025 |
| 374 | 20250512 | 131800 | 155656493450 | 152450 | 152500 | 152500 | 152400 | 786 |
| 375 | 20250512 | 131700 | 155536701300 | 152400 | 152400 | 152500 | 152400 | 1054 |
| 376 | 20250512 | 131600 | 155376042200 | 152400 | 152400 | 152500 | 152400 | 2455 |
| 377 | 20250512 | 131500 | 155001899750 | 152400 | 152400 | 152500 | 152400 | 2281 |
| 378 | 20250512 | 131400 | 154654126900 | 152400 | 152400 | 152500 | 152400 | 654 |
| 379 | 20250512 | 131300 | 154554456700 | 152400 | 152400 | 152500 | 152400 | 1211 |
| 380 | 20250512 | 131200 | 154369894700 | 152400 | 152400 | 152500 | 152400 | 732 |
| 381 | 20250512 | 131100 | 154258321600 | 152400 | 152400 | 152500 | 152400 | 467 |
| 382 | 20250512 | 131000 | 154187150300 | 152450 | 152400 | 152500 | 152400 | 685 |
| 383 | 20250512 | 130900 | 154082743650 | 152500 | 152400 | 152500 | 152400 | 913 |
| 384 | 20250512 | 130800 | 153943556550 | 152400 | 152400 | 152500 | 152400 | 763 |
| 385 | 20250512 | 130700 | 153827257500 | 152400 | 152400 | 152500 | 152400 | 499 |
| 386 | 20250512 | 130600 | 153751208600 | 152400 | 152400 | 152500 | 152400 | 532 |
| 387 | 20250512 | 130500 | 153670120600 | 152500 | 152400 | 152500 | 152400 | 740 |
| 388 | 20250512 | 130400 | 153557334900 | 152400 | 152400 | 152500 | 152400 | 781 |
| 389 | 20250512 | 130300 | 153438272700 | 152400 | 152300 | 152500 | 152300 | 5190 |
| 390 | 20250512 | 130200 | 152647356350 | 152300 | 152400 | 152400 | 152300 | 1180 |
| 391 | 20250512 | 130100 | 152467621050 | 152400 | 152400 | 152500 | 152400 | 4789 |
| 392 | 20250512 | 130000 | 151737763500 | 152400 | 152400 | 152500 | 152400 | 1267 |
| 393 | 20250512 | 125900 | 151544638100 | 152400 | 152400 | 152500 | 152400 | 437 |
| 394 | 20250512 | 125800 | 151478032450 | 152500 | 152400 | 152500 | 152400 | 649 |
| 395 | 20250512 | 125700 | 151379120350 | 152400 | 152400 | 152500 | 152400 | 369 |
| 396 | 20250512 | 125600 | 151322882350 | 152450 | 152400 | 152500 | 152400 | 649 |
| 397 | 20250512 | 125500 | 151223965250 | 152400 | 152400 | 152500 | 152400 | 1541 |
| 398 | 20250512 | 125400 | 150989115250 | 152400 | 152350 | 152500 | 152300 | 3364 |
| 399 | 20250512 | 125300 | 150476459700 | 152300 | 152300 | 152350 | 152300 | 810 |
| 400 | 20250512 | 125200 | 150353095550 | 152300 | 152400 | 152500 | 152300 | 1546 |
| 401 | 20250512 | 125100 | 150117493950 | 152400 | 152300 | 152500 | 152300 | 1407 |
| 402 | 20250512 | 125000 | 149903082750 | 152300 | 152300 | 152400 | 152300 | 1760 |
| 403 | 20250512 | 124900 | 149635030350 | 152400 | 152200 | 152400 | 152200 | 1288 |
| 404 | 20250512 | 124800 | 149438868600 | 152300 | 152400 | 152400 | 152200 | 2466 |
| 405 | 20250512 | 124700 | 149063134700 | 152400 | 152300 | 152500 | 152300 | 1020 |
| 406 | 20250512 | 124600 | 148907689350 | 152400 | 152300 | 152400 | 152200 | 1452 |
| 407 | 20250512 | 124500 | 148686478000 | 152200 | 152250 | 152400 | 152200 | 1296 |
| 408 | 20250512 | 124400 | 148489090950 | 152250 | 152100 | 152300 | 152100 | 1519 |
| 409 | 20250512 | 124300 | 148257885400 | 152100 | 152200 | 152200 | 152100 | 833 |
| 410 | 20250512 | 124200 | 148131128050 | 152100 | 152100 | 152200 | 152100 | 1258 |
| 411 | 20250512 | 124100 | 147939732900 | 152100 | 152200 | 152200 | 152100 | 649 |
| 412 | 20250512 | 124000 | 147840979600 | 152200 | 152200 | 152300 | 152100 | 1981 |
| 413 | 20250512 | 123900 | 147539490250 | 152100 | 152200 | 152200 | 152100 | 661 |
| 414 | 20250512 | 123800 | 147438920800 | 152150 | 152200 | 152200 | 152100 | 712 |
| 415 | 20250512 | 123700 | 147330576800 | 152200 | 152200 | 152300 | 152200 | 478 |
| 416 | 20250512 | 123600 | 147257816050 | 152200 | 152100 | 152300 | 152100 | 445 |
| 417 | 20250512 | 123500 | 147190087350 | 152300 | 152100 | 152300 | 152000 | 3553 |
| 418 | 20250512 | 123400 | 146649678950 | 152000 | 152000 | 152100 | 152000 | 728 |
| 419 | 20250512 | 123300 | 146538974850 | 152000 | 152000 | 152100 | 152000 | 518 |
| 420 | 20250512 | 123200 | 146460230400 | 152000 | 152100 | 152100 | 152000 | 861 |
| 421 | 20250512 | 123100 | 146329355000 | 152100 | 152000 | 152100 | 152000 | 535 |
| 422 | 20250512 | 123000 | 146248020700 | 152000 | 152000 | 152100 | 152000 | 701 |
| 423 | 20250512 | 122900 | 146141466250 | 152000 | 152100 | 152200 | 152000 | 1096 |
| 424 | 20250512 | 122800 | 145974786900 | 152100 | 152100 | 152200 | 152100 | 541 |
| 425 | 20250512 | 122700 | 145892496500 | 152100 | 152100 | 152200 | 152100 | 1035 |
| 426 | 20250512 | 122600 | 145735015950 | 152200 | 152250 | 152300 | 152100 | 1626 |
| 427 | 20250512 | 122500 | 145487551350 | 152200 | 152200 | 152300 | 152200 | 752 |
| 428 | 20250512 | 122400 | 145373094950 | 152200 | 152000 | 152300 | 152000 | 2719 |
| 429 | 20250512 | 122300 | 144959504750 | 152000 | 152000 | 152100 | 152000 | 1167 |
| 430 | 20250512 | 122200 | 144782046400 | 152000 | 152000 | 152100 | 152000 | 607 |
| 431 | 20250512 | 122100 | 144689766800 | 152000 | 152000 | 152100 | 152000 | 420 |
| 432 | 20250512 | 122000 | 144625923050 | 152000 | 152000 | 152100 | 152000 | 911 |
| 433 | 20250512 | 121900 | 144487442650 | 152000 | 152000 | 152100 | 152000 | 427 |
| 434 | 20250512 | 121800 | 144422531300 | 152000 | 152000 | 152100 | 152000 | 694 |
| 435 | 20250512 | 121700 | 144317031450 | 152100 | 152000 | 152100 | 151900 | 4249 |
| 436 | 20250512 | 121600 | 143671215850 | 152000 | 152000 | 152100 | 152000 | 690 |
| 437 | 20250512 | 121500 | 143566305200 | 152000 | 152000 | 152100 | 152000 | 863 |
| 438 | 20250512 | 121400 | 143435110300 | 152000 | 152000 | 152100 | 152000 | 580 |
| 439 | 20250512 | 121300 | 143346934350 | 152000 | 152000 | 152100 | 152000 | 745 |
| 440 | 20250512 | 121200 | 143233674700 | 152000 | 152000 | 152100 | 152000 | 1700 |
| 441 | 20250512 | 121100 | 142975268600 | 152000 | 152000 | 152100 | 152000 | 1215 |
| 442 | 20250512 | 121000 | 142790539100 | 152000 | 152200 | 152200 | 152000 | 1793 |
| 443 | 20250512 | 120900 | 142517828300 | 152100 | 152000 | 152200 | 152000 | 4140 |
| 444 | 20250512 | 120800 | 141888087650 | 152000 | 151900 | 152000 | 151900 | 3292 |
| 445 | 20250512 | 120700 | 141387759750 | 151900 | 151800 | 152000 | 151800 | 1109 |
| 446 | 20250512 | 120600 | 141219281450 | 151800 | 151900 | 152000 | 151800 | 3886 |
| 447 | 20250512 | 120500 | 140628989250 | 151900 | 151800 | 151900 | 151800 | 984 |
| 448 | 20250512 | 120400 | 140479605150 | 151800 | 151700 | 151900 | 151700 | 1015 |
| 449 | 20250512 | 120300 | 140325547450 | 151800 | 151800 | 151850 | 151700 | 1241 |
| 450 | 20250512 | 120200 | 140137180650 | 151800 | 151800 | 151900 | 151700 | 875 |
| 451 | 20250512 | 120100 | 140004366100 | 151800 | 151700 | 151800 | 151700 | 641 |
| 452 | 20250512 | 120000 | 139907106500 | 151700 | 151700 | 151800 | 151700 | 2185 |
| 453 | 20250512 | 115900 | 139575486900 | 151700 | 151700 | 151800 | 151700 | 2048 |
| 454 | 20250512 | 115800 | 139264679950 | 151700 | 151700 | 151800 | 151700 | 691 |
| 455 | 20250512 | 115700 | 139159845100 | 151700 | 151700 | 151800 | 151700 | 1031 |
| 456 | 20250512 | 115600 | 139003419850 | 151800 | 151700 | 151800 | 151700 | 1503 |
| 457 | 20250512 | 115500 | 138775344450 | 151700 | 151800 | 151800 | 151700 | 887 |
| 458 | 20250512 | 115400 | 138640773350 | 151700 | 151700 | 151800 | 151700 | 707 |
| 459 | 20250512 | 115300 | 138533510850 | 151700 | 151800 | 151800 | 151700 | 749 |
| 460 | 20250512 | 115200 | 138419875850 | 151700 | 151700 | 151800 | 151700 | 739 |
| 461 | 20250512 | 115100 | 138307761700 | 151700 | 151800 | 151800 | 151700 | 1715 |
| 462 | 20250512 | 115000 | 138047559300 | 151700 | 151700 | 151800 | 151700 | 1046 |
| 463 | 20250512 | 114900 | 137888830350 | 151700 | 151700 | 151800 | 151700 | 765 |
| 464 | 20250512 | 114800 | 137772760250 | 151800 | 151700 | 151800 | 151700 | 967 |
| 465 | 20250512 | 114700 | 137626029000 | 151800 | 151800 | 151900 | 151800 | 982 |
| 466 | 20250512 | 114600 | 137476955950 | 151800 | 151800 | 151900 | 151800 | 552 |
| 467 | 20250512 | 114500 | 137393158650 | 151800 | 151800 | 151900 | 151700 | 902 |
| 468 | 20250512 | 114400 | 137256259000 | 151700 | 151800 | 151800 | 151700 | 1586 |
| 469 | 20250512 | 114300 | 137015552450 | 151800 | 151750 | 151800 | 151700 | 1577 |
| 470 | 20250512 | 114200 | 136776213200 | 151750 | 151700 | 151800 | 151700 | 1126 |
| 471 | 20250512 | 114100 | 136605391600 | 151700 | 151700 | 151800 | 151700 | 510 |
| 472 | 20250512 | 114000 | 136528012700 | 151700 | 151700 | 151800 | 151600 | 1751 |
| 473 | 20250512 | 113900 | 136262400950 | 151600 | 151700 | 151800 | 151600 | 3456 |
| 474 | 20250512 | 113800 | 135738158550 | 151700 | 151700 | 151800 | 151700 | 695 |
| 475 | 20250512 | 113700 | 135632705850 | 151700 | 151750 | 151800 | 151700 | 1136 |
| 476 | 20250512 | 113600 | 135460356200 | 151700 | 151700 | 151800 | 151700 | 581 |
| 477 | 20250512 | 113500 | 135372209100 | 151700 | 151750 | 151800 | 151700 | 781 |
| 478 | 20250512 | 113400 | 135253710450 | 151750 | 151600 | 151800 | 151600 | 1531 |
| 479 | 20250512 | 113300 | 135021450750 | 151600 | 151700 | 151800 | 151600 | 2191 |
| 480 | 20250512 | 113200 | 134689072300 | 151700 | 151550 | 151800 | 151500 | 3850 |
| 481 | 20250512 | 113100 | 134105337200 | 151550 | 151500 | 151600 | 151500 | 1240 |
| 482 | 20250512 | 113000 | 133917396350 | 151500 | 151500 | 151600 | 151500 | 1485 |
| 483 | 20250512 | 112900 | 133692326500 | 151500 | 151600 | 151600 | 151500 | 3026 |
| 484 | 20250512 | 112800 | 133233766250 | 151600 | 151700 | 151750 | 151500 | 14243 |
| 485 | 20250512 | 112700 | 131074172300 | 151700 | 151800 | 151800 | 151700 | 1850 |
| 486 | 20250512 | 112600 | 130793454150 | 151700 | 151800 | 151800 | 151700 | 1516 |
| 487 | 20250512 | 112500 | 130563352800 | 151800 | 151800 | 151900 | 151700 | 8909 |
| 488 | 20250512 | 112400 | 129211210950 | 151900 | 151800 | 151900 | 151800 | 1506 |
| 489 | 20250512 | 112300 | 128982511300 | 151900 | 151800 | 151900 | 151800 | 1179 |
| 490 | 20250512 | 112200 | 128803510900 | 151800 | 151900 | 151900 | 151800 | 2855 |
| 491 | 20250512 | 112100 | 128369948350 | 151900 | 151900 | 152000 | 151800 | 4186 |
| 492 | 20250512 | 112000 | 127734076150 | 151900 | 151900 | 152000 | 151900 | 784 |
| 493 | 20250512 | 111900 | 127614978150 | 151900 | 151800 | 152000 | 151800 | 2331 |
| 494 | 20250512 | 111800 | 127260905600 | 151900 | 151800 | 152000 | 151800 | 5176 |
| 495 | 20250512 | 111700 | 126474765200 | 151900 | 151900 | 152000 | 151800 | 8906 |
| 496 | 20250512 | 111600 | 125121996850 | 151900 | 151900 | 152000 | 151900 | 1367 |
| 497 | 20250512 | 111500 | 124914281450 | 151900 | 151900 | 152000 | 151900 | 1202 |
| 498 | 20250512 | 111400 | 124731661950 | 151900 | 151900 | 152000 | 151900 | 561 |
| 499 | 20250512 | 111300 | 124646440700 | 151900 | 151900 | 152000 | 151900 | 3162 |
| 500 | 20250512 | 111200 | 124166023700 | 152000 | 151900 | 152000 | 151900 | 2259 |
| 501 | 20250512 | 111100 | 123822858350 | 151900 | 151900 | 152000 | 151900 | 699 |
| 502 | 20250512 | 111000 | 123716666850 | 151900 | 151900 | 152100 | 151900 | 2473 |
| 503 | 20250512 | 110900 | 123340815800 | 151900 | 152000 | 152100 | 151900 | 2483 |
| 504 | 20250512 | 110800 | 122963435500 | 152000 | 152000 | 152100 | 151900 | 2052 |
| 505 | 20250512 | 110700 | 122651533300 | 151900 | 151900 | 152000 | 151900 | 2070 |
| 506 | 20250512 | 110600 | 122336956250 | 152000 | 151900 | 152100 | 151900 | 2699 |
| 507 | 20250512 | 110500 | 121926711350 | 152000 | 151900 | 152000 | 151900 | 2432 |
| 508 | 20250512 | 110400 | 121557103100 | 152000 | 152000 | 152000 | 151900 | 2464 |
| 509 | 20250512 | 110300 | 121182613800 | 151900 | 151900 | 152000 | 151900 | 2285 |
| 510 | 20250512 | 110200 | 120835338450 | 151900 | 151900 | 152000 | 151900 | 952 |
| 511 | 20250512 | 110100 | 120690673600 | 152000 | 151900 | 152000 | 151900 | 1063 |
| 512 | 20250512 | 110000 | 120529156850 | 152000 | 151900 | 152000 | 151900 | 2433 |
| 513 | 20250512 | 105900 | 120159407500 | 151900 | 152000 | 152000 | 151900 | 1201 |
| 514 | 20250512 | 105800 | 119976933200 | 151900 | 152000 | 152000 | 151900 | 1814 |
| 515 | 20250512 | 105700 | 119701269150 | 152000 | 151900 | 152000 | 151900 | 1202 |
| 516 | 20250512 | 105600 | 119518621050 | 151900 | 152000 | 152100 | 151900 | 15749 |
| 517 | 20250512 | 105500 | 117124529750 | 152000 | 152100 | 152100 | 152000 | 1545 |
| 518 | 20250512 | 105400 | 116889676700 | 152100 | 152100 | 152200 | 152000 | 1921 |
| 519 | 20250512 | 105300 | 116597505300 | 152100 | 152100 | 152200 | 152100 | 2801 |
| 520 | 20250512 | 105200 | 116171461700 | 152100 | 152100 | 152200 | 152100 | 1305 |
| 521 | 20250512 | 105100 | 115972961900 | 152100 | 152100 | 152200 | 152100 | 1614 |
| 522 | 20250512 | 105000 | 115727374900 | 152100 | 152100 | 152200 | 152100 | 847 |
| 523 | 20250512 | 104900 | 115598517600 | 152100 | 152100 | 152200 | 152100 | 1235 |
| 524 | 20250512 | 104800 | 115410633600 | 152100 | 152100 | 152200 | 152000 | 2841 |
| 525 | 20250512 | 104700 | 114978535250 | 152100 | 152000 | 152200 | 152000 | 4071 |
| 526 | 20250512 | 104600 | 114359391000 | 152000 | 152000 | 152100 | 152000 | 2861 |
| 527 | 20250512 | 104500 | 113924355650 | 152100 | 152100 | 152200 | 152000 | 5508 |
| 528 | 20250512 | 104400 | 113086752950 | 152100 | 152100 | 152200 | 152100 | 2542 |
| 529 | 20250512 | 104300 | 112700088600 | 152100 | 152100 | 152300 | 152100 | 3251 |
| 530 | 20250512 | 104200 | 112205489000 | 152200 | 152100 | 152200 | 152100 | 1381 |
| 531 | 20250512 | 104100 | 111995358000 | 152200 | 152100 | 152200 | 152100 | 901 |
| 532 | 20250512 | 104000 | 111858258650 | 152200 | 152100 | 152200 | 152100 | 2179 |
| 533 | 20250512 | 103900 | 111526698550 | 152100 | 152200 | 152200 | 152100 | 2323 |
| 534 | 20250512 | 103800 | 111173337400 | 152200 | 152100 | 152200 | 152100 | 1567 |
| 535 | 20250512 | 103700 | 110934899950 | 152200 | 152100 | 152200 | 152100 | 1565 |
| 536 | 20250512 | 103600 | 110696773850 | 152200 | 152200 | 152200 | 152100 | 5057 |
| 537 | 20250512 | 103500 | 109927317300 | 152200 | 152100 | 152200 | 152000 | 1744 |
| 538 | 20250512 | 103400 | 109661996300 | 152000 | 152050 | 152150 | 152000 | 4840 |
| 539 | 20250512 | 103300 | 108925869450 | 152100 | 152000 | 152100 | 152000 | 2112 |
| 540 | 20250512 | 103200 | 108604732550 | 152100 | 151900 | 152100 | 151900 | 5687 |
| 541 | 20250512 | 103100 | 107740350700 | 152000 | 152000 | 152000 | 151900 | 2327 |
| 542 | 20250512 | 103000 | 107386724250 | 151900 | 152000 | 152100 | 151900 | 8909 |
| 543 | 20250512 | 102900 | 106032562350 | 152000 | 152200 | 152200 | 152000 | 9400 |
| 544 | 20250512 | 102800 | 104602927550 | 152100 | 152200 | 152200 | 152100 | 4112 |
| 545 | 20250512 | 102700 | 103977222350 | 152200 | 152400 | 152400 | 152200 | 2901 |
| 546 | 20250512 | 102600 | 103535400200 | 152300 | 152400 | 152400 | 152300 | 1401 |
| 547 | 20250512 | 102500 | 103321963300 | 152400 | 152400 | 152500 | 152400 | 1311 |
| 548 | 20250512 | 102400 | 103122162950 | 152400 | 152400 | 152500 | 152400 | 1324 |
| 549 | 20250512 | 102300 | 102920369050 | 152400 | 152400 | 152500 | 152400 | 1993 |
| 550 | 20250512 | 102200 | 102616632450 | 152400 | 152600 | 152700 | 152400 | 8172 |
| 551 | 20250512 | 102100 | 101370473650 | 152600 | 152600 | 152700 | 152600 | 2074 |
| 552 | 20250512 | 102000 | 101053977150 | 152600 | 152600 | 152700 | 152600 | 1130 |
| 553 | 20250512 | 101900 | 100881532200 | 152600 | 152600 | 152700 | 152600 | 914 |
| 554 | 20250512 | 101800 | 100742040850 | 152600 | 152600 | 152700 | 152600 | 1264 |
| 555 | 20250512 | 101700 | 100549102650 | 152600 | 152600 | 152700 | 152600 | 1788 |
| 556 | 20250512 | 101600 | 100276212000 | 152600 | 152700 | 152700 | 152600 | 1629 |
| 557 | 20250512 | 101500 | 100027533300 | 152600 | 152600 | 152700 | 152600 | 1596 |
| 558 | 20250512 | 101400 | 99783938950 | 152700 | 152800 | 152900 | 152600 | 5015 |
| 559 | 20250512 | 101300 | 99018142450 | 152800 | 152800 | 152900 | 152800 | 1131 |
| 560 | 20250512 | 101200 | 98845322650 | 152800 | 152800 | 152900 | 152800 | 1627 |
| 561 | 20250512 | 101100 | 98596705050 | 152800 | 152600 | 152900 | 152600 | 3524 |
| 562 | 20250512 | 101000 | 98058435950 | 152600 | 152700 | 152800 | 152600 | 3796 |
| 563 | 20250512 | 100900 | 97478718200 | 152700 | 152700 | 152800 | 152700 | 953 |
| 564 | 20250512 | 100800 | 97333191550 | 152700 | 152600 | 152800 | 152600 | 2941 |
| 565 | 20250512 | 100700 | 96884130500 | 152600 | 152600 | 152700 | 152600 | 1558 |
| 566 | 20250512 | 100600 | 96646342500 | 152600 | 152600 | 152700 | 152600 | 1418 |
| 567 | 20250512 | 100500 | 96429925100 | 152600 | 152600 | 152700 | 152600 | 1268 |
| 568 | 20250512 | 100400 | 96236418500 | 152600 | 152600 | 152700 | 152600 | 1116 |
| 569 | 20250512 | 100300 | 96066086050 | 152700 | 152700 | 152700 | 152600 | 1831 |
| 570 | 20250512 | 100200 | 95786554900 | 152700 | 152600 | 152700 | 152600 | 1964 |
| 571 | 20250512 | 100100 | 95486700900 | 152700 | 152600 | 152800 | 152600 | 2334 |
| 572 | 20250512 | 100000 | 95130394850 | 152700 | 152500 | 152800 | 152500 | 2517 |
| 573 | 20250512 | 095900 | 94746209550 | 152500 | 152500 | 152700 | 152500 | 2008 |
| 574 | 20250512 | 095800 | 94439832000 | 152500 | 152500 | 152700 | 152400 | 3145 |
| 575 | 20250512 | 095700 | 93960117700 | 152500 | 152500 | 152600 | 152500 | 1447 |
| 576 | 20250512 | 095600 | 93739396000 | 152500 | 152400 | 152500 | 152400 | 2182 |
| 577 | 20250512 | 095500 | 93406753400 | 152500 | 152300 | 152500 | 152300 | 2287 |
| 578 | 20250512 | 095400 | 93058210350 | 152300 | 152400 | 152500 | 152300 | 1869 |
| 579 | 20250512 | 095300 | 92773428900 | 152500 | 152300 | 152500 | 152200 | 1606 |
| 580 | 20250512 | 095200 | 92528704100 | 152200 | 152200 | 152300 | 152100 | 3840 |
| 581 | 20250512 | 095100 | 91944341800 | 152200 | 152100 | 152300 | 152100 | 2487 |
| 582 | 20250512 | 095000 | 91565835800 | 152200 | 152200 | 152300 | 152100 | 3509 |
| 583 | 20250512 | 094900 | 91031774000 | 152200 | 152200 | 152300 | 152200 | 1387 |
| 584 | 20250512 | 094800 | 90820633250 | 152200 | 152200 | 152300 | 152100 | 2372 |
| 585 | 20250512 | 094700 | 90459625450 | 152300 | 152200 | 152400 | 152200 | 1784 |
| 586 | 20250512 | 094600 | 90188008800 | 152200 | 152000 | 152300 | 152000 | 2409 |
| 587 | 20250512 | 094500 | 89821553250 | 152000 | 152200 | 152200 | 152000 | 4693 |
| 588 | 20250512 | 094400 | 89107899950 | 152200 | 152200 | 152300 | 152100 | 1778 |
| 589 | 20250512 | 094300 | 88837363200 | 152200 | 152100 | 152300 | 152100 | 2034 |
| 590 | 20250512 | 094200 | 88527790750 | 152100 | 152100 | 152200 | 152100 | 1832 |
| 591 | 20250512 | 094100 | 88249130150 | 152100 | 152200 | 152400 | 152100 | 2762 |
| 592 | 20250512 | 094000 | 87828839150 | 152200 | 152000 | 152500 | 152000 | 3141 |
| 593 | 20250512 | 093900 | 87351102750 | 152000 | 152000 | 152100 | 152000 | 3114 |
| 594 | 20250512 | 093800 | 86877710600 | 152000 | 151900 | 152600 | 151900 | 6886 |
| 595 | 20250512 | 093700 | 85831122750 | 151900 | 151800 | 151900 | 151600 | 10636 |
| 596 | 20250512 | 093600 | 84217460700 | 151700 | 151900 | 152000 | 151700 | 11852 |
| 597 | 20250512 | 093500 | 82417845900 | 151900 | 152000 | 152000 | 151900 | 3908 |
| 598 | 20250512 | 093400 | 81824025900 | 152000 | 151900 | 152000 | 151900 | 5529 |
| 599 | 20250512 | 093300 | 80984060250 | 152000 | 152100 | 152200 | 151900 | 6010 |
| 600 | 20250512 | 093200 | 80070513600 | 152100 | 152200 | 152300 | 152000 | 2821 |
| 601 | 20250512 | 093100 | 79641367950 | 152300 | 152000 | 152300 | 151900 | 5623 |
| 602 | 20250512 | 093000 | 78786403100 | 152000 | 151900 | 152000 | 151900 | 4216 |
| 603 | 20250512 | 092900 | 78145899600 | 152000 | 151900 | 152000 | 151900 | 4294 |
| 604 | 20250512 | 092800 | 77493457550 | 151900 | 152000 | 152100 | 151900 | 11763 |
| 605 | 20250512 | 092700 | 75705530500 | 152100 | 152100 | 152300 | 152000 | 13551 |
| 606 | 20250512 | 092600 | 73644469700 | 152100 | 152200 | 152300 | 152100 | 6383 |
| 607 | 20250512 | 092500 | 72673211750 | 152200 | 152100 | 152300 | 152100 | 5443 |
| 608 | 20250512 | 092400 | 71845052950 | 152100 | 152100 | 152300 | 152100 | 5322 |
| 609 | 20250512 | 092300 | 71035229950 | 152200 | 152200 | 152400 | 152100 | 6682 |
| 610 | 20250512 | 092200 | 70018414750 | 152200 | 152200 | 152500 | 152100 | 13217 |
| 611 | 20250512 | 092100 | 68007124550 | 152200 | 152200 | 152400 | 152100 | 6082 |
| 612 | 20250512 | 092000 | 67081245750 | 152200 | 152200 | 152400 | 152100 | 3144 |
| 613 | 20250512 | 091900 | 66602692350 | 152200 | 152100 | 152300 | 151800 | 14214 |
| 614 | 20250512 | 091800 | 64441980900 | 152100 | 152300 | 152400 | 152100 | 7147 |
| 615 | 20250512 | 091700 | 63354177100 | 152300 | 152500 | 152700 | 152100 | 10624 |
| 616 | 20250512 | 091600 | 61734584400 | 152600 | 151900 | 152600 | 151900 | 9704 |
| 617 | 20250512 | 091500 | 60256765850 | 151900 | 151500 | 152000 | 151400 | 9649 |
| 618 | 20250512 | 091400 | 58792890850 | 151500 | 151300 | 151600 | 151200 | 17486 |
| 619 | 20250512 | 091300 | 56146359650 | 151200 | 151500 | 151600 | 151200 | 24777 |
| 620 | 20250512 | 091200 | 52396810350 | 151500 | 152000 | 152000 | 151400 | 29241 |
| 621 | 20250512 | 091100 | 47961950950 | 151900 | 152400 | 152500 | 151900 | 36833 |
| 622 | 20250512 | 091000 | 42358527800 | 152500 | 152700 | 152800 | 152400 | 18828 |
| 623 | 20250512 | 090900 | 39486230650 | 152700 | 152950 | 153000 | 152600 | 25358 |
| 624 | 20250512 | 090800 | 35611986200 | 153000 | 153000 | 153100 | 152900 | 19441 |
| 625 | 20250512 | 090700 | 32637479850 | 153000 | 153100 | 153100 | 152900 | 18091 |
| 626 | 20250512 | 090600 | 29869615300 | 153000 | 153100 | 153200 | 152900 | 19713 |
| 627 | 20250512 | 090500 | 26852632750 | 153100 | 153100 | 153800 | 152900 | 23016 |
| 628 | 20250512 | 090400 | 23329019650 | 153200 | 153300 | 153300 | 152800 | 28008 |
| 629 | 20250512 | 090300 | 19041278650 | 153300 | 153500 | 153900 | 153000 | 26459 |
| 630 | 20250512 | 090200 | 14984522850 | 153600 | 154000 | 154600 | 153300 | 29672 |
| 631 | 20250512 | 090100 | 10419916200 | 154100 | 155400 | 155500 | 153600 | 33661 |
| 632 | 20250512 | 090000 | 5219754650 | 155500 | 157400 | 157700 | 155100 | 33282 |