36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250516 | 182200 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 3047 |
| 3 | 20250516 | 182100 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 4 | 20250516 | 182000 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 5 | 20250516 | 181900 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 6 | 20250516 | 181800 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 7 | 20250516 | 181700 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 8 | 20250516 | 181600 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 9 | 20250516 | 181500 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 10 | 20250516 | 181400 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 11 | 20250516 | 181300 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 12 | 20250516 | 181200 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 13 | 20250516 | 181100 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 14 | 20250516 | 181000 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 15 | 20250516 | 180900 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 16 | 20250516 | 180800 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 17 | 20250516 | 180700 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 18 | 20250516 | 180600 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 19 | 20250516 | 180500 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 20 | 20250516 | 180400 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 21 | 20250516 | 180300 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 22 | 20250516 | 180200 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 23 | 20250516 | 180100 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 24 | 20250516 | 180000 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 25 | 20250516 | 175900 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 26 | 20250516 | 175800 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 27 | 20250516 | 175700 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 28 | 20250516 | 175600 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 29 | 20250516 | 175500 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 30 | 20250516 | 175400 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 31 | 20250516 | 175300 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 32 | 20250516 | 175200 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 3047 |
| 33 | 20250516 | 175100 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 34 | 20250516 | 175000 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 35 | 20250516 | 174900 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 36 | 20250516 | 174800 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 37 | 20250516 | 174700 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 38 | 20250516 | 174600 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 39 | 20250516 | 174500 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 40 | 20250516 | 174400 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 41 | 20250516 | 174300 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 42 | 20250516 | 174200 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 43 | 20250516 | 174100 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 44 | 20250516 | 174000 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 45 | 20250516 | 173900 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 46 | 20250516 | 173800 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 47 | 20250516 | 173700 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 48 | 20250516 | 173600 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 49 | 20250516 | 173500 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 50 | 20250516 | 173400 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 51 | 20250516 | 173300 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 52 | 20250516 | 173200 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 53 | 20250516 | 173100 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 54 | 20250516 | 173000 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 55 | 20250516 | 172900 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 56 | 20250516 | 172800 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 57 | 20250516 | 172700 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 58 | 20250516 | 172600 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 59 | 20250516 | 172500 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 60 | 20250516 | 172400 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 61 | 20250516 | 172300 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 62 | 20250516 | 172200 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 3047 |
| 63 | 20250516 | 172100 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 64 | 20250516 | 172000 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 65 | 20250516 | 171900 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 66 | 20250516 | 171800 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 67 | 20250516 | 171700 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 68 | 20250516 | 171600 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 69 | 20250516 | 171500 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 70 | 20250516 | 171400 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 71 | 20250516 | 171300 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 72 | 20250516 | 171200 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 73 | 20250516 | 171100 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 74 | 20250516 | 171000 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 75 | 20250516 | 170900 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 76 | 20250516 | 170800 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 77 | 20250516 | 170700 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 78 | 20250516 | 170600 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 79 | 20250516 | 170500 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 80 | 20250516 | 170400 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 81 | 20250516 | 170300 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 82 | 20250516 | 170200 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 83 | 20250516 | 170100 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 84 | 20250516 | 170000 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 85 | 20250516 | 165900 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 86 | 20250516 | 165800 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 87 | 20250516 | 165700 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 88 | 20250516 | 165600 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 89 | 20250516 | 165500 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 90 | 20250516 | 165400 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 91 | 20250516 | 165300 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 92 | 20250516 | 165200 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 3047 |
| 93 | 20250516 | 165100 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 94 | 20250516 | 165000 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 95 | 20250516 | 164900 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 96 | 20250516 | 164800 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 97 | 20250516 | 164700 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 98 | 20250516 | 164600 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 99 | 20250516 | 164500 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 100 | 20250516 | 164400 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 101 | 20250516 | 164300 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 102 | 20250516 | 164200 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 103 | 20250516 | 164100 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 104 | 20250516 | 164000 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 105 | 20250516 | 163900 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 106 | 20250516 | 163800 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 107 | 20250516 | 163700 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 108 | 20250516 | 163600 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 109 | 20250516 | 163500 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 110 | 20250516 | 163400 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 111 | 20250516 | 163300 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 112 | 20250516 | 163200 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 113 | 20250516 | 163100 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 114 | 20250516 | 163000 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 115 | 20250516 | 162900 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 116 | 20250516 | 162800 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 117 | 20250516 | 162700 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 118 | 20250516 | 162600 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 119 | 20250516 | 162500 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 120 | 20250516 | 162400 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 121 | 20250516 | 162300 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 122 | 20250516 | 162200 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 3047 |
| 123 | 20250516 | 162100 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 124 | 20250516 | 162000 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 125 | 20250516 | 161900 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 126 | 20250516 | 161800 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 127 | 20250516 | 161700 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 128 | 20250516 | 161600 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 129 | 20250516 | 161500 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 130 | 20250516 | 161400 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 131 | 20250516 | 161300 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 132 | 20250516 | 161200 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 133 | 20250516 | 161100 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 134 | 20250516 | 161000 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 135 | 20250516 | 160900 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 136 | 20250516 | 160800 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 137 | 20250516 | 160700 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 138 | 20250516 | 160600 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 139 | 20250516 | 160500 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 140 | 20250516 | 160400 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 141 | 20250516 | 160300 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 142 | 20250516 | 160200 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 143 | 20250516 | 160100 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 144 | 20250516 | 160000 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 145 | 20250516 | 155900 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 146 | 20250516 | 155800 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 147 | 20250516 | 155700 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 148 | 20250516 | 155600 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 149 | 20250516 | 155500 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 150 | 20250516 | 155400 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 151 | 20250516 | 155300 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 152 | 20250516 | 155200 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 3047 |
| 153 | 20250516 | 155100 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 154 | 20250516 | 155000 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 155 | 20250516 | 154900 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 156 | 20250516 | 154800 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 157 | 20250516 | 154700 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 158 | 20250516 | 154600 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 159 | 20250516 | 154500 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 160 | 20250516 | 154400 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 161 | 20250516 | 154300 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 162 | 20250516 | 154200 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 163 | 20250516 | 154100 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 164 | 20250516 | 154000 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 165 | 20250516 | 153900 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 166 | 20250516 | 153800 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 167 | 20250516 | 153700 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 168 | 20250516 | 153600 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 169 | 20250516 | 153500 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 170 | 20250516 | 153400 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 171 | 20250516 | 153300 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 172 | 20250516 | 153200 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 173 | 20250516 | 153100 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 0 |
| 174 | 20250516 | 153000 | 285604100000 | 1180000 | 1180000 | 1180000 | 1180000 | 3047 |
| 175 | 20250516 | 152900 | 282008640000 | 1175000 | 1175000 | 1175000 | 1175000 | 0 |
| 176 | 20250516 | 152800 | 282008640000 | 1175000 | 1175000 | 1175000 | 1175000 | 0 |
| 177 | 20250516 | 152700 | 282008640000 | 1175000 | 1175000 | 1175000 | 1175000 | 0 |
| 178 | 20250516 | 152600 | 282008640000 | 1175000 | 1175000 | 1175000 | 1175000 | 0 |
| 179 | 20250516 | 152500 | 282008640000 | 1175000 | 1175000 | 1175000 | 1175000 | 0 |
| 180 | 20250516 | 152400 | 282008640000 | 1175000 | 1175000 | 1175000 | 1175000 | 0 |
| 181 | 20250516 | 152300 | 282008640000 | 1175000 | 1175000 | 1175000 | 1175000 | 0 |
| 182 | 20250516 | 152200 | 282008640000 | 1175000 | 1175000 | 1175000 | 1175000 | 0 |
| 183 | 20250516 | 152100 | 282008640000 | 1175000 | 1175000 | 1175000 | 1175000 | 0 |
| 184 | 20250516 | 152000 | 282008640000 | 1175000 | 1175000 | 1175000 | 1175000 | 0 |
| 185 | 20250516 | 151900 | 282008640000 | 1175000 | 1172000 | 1175000 | 1171000 | 309 |
| 186 | 20250516 | 151800 | 281646289000 | 1173000 | 1175000 | 1179000 | 1171000 | 2202 |
| 187 | 20250516 | 151700 | 279063154000 | 1175000 | 1178000 | 1179000 | 1175000 | 575 |
| 188 | 20250516 | 151600 | 278386333000 | 1179000 | 1176000 | 1179000 | 1176000 | 286 |
| 189 | 20250516 | 151500 | 278049510000 | 1177000 | 1179000 | 1179000 | 1176000 | 352 |
| 190 | 20250516 | 151400 | 277635066000 | 1178000 | 1177000 | 1179000 | 1177000 | 180 |
| 191 | 20250516 | 151300 | 277423024500 | 1177000 | 1177000 | 1178000 | 1176000 | 169 |
| 192 | 20250516 | 151200 | 277224119500 | 1178000 | 1178500 | 1179000 | 1177000 | 214 |
| 193 | 20250516 | 151100 | 276972088500 | 1179000 | 1178000 | 1179000 | 1177000 | 379 |
| 194 | 20250516 | 151000 | 276525318500 | 1178000 | 1176000 | 1178000 | 1175000 | 225 |
| 195 | 20250516 | 150900 | 276260494500 | 1176000 | 1177000 | 1178000 | 1176000 | 199 |
| 196 | 20250516 | 150800 | 276026343500 | 1177000 | 1177000 | 1178000 | 1177000 | 311 |
| 197 | 20250516 | 150700 | 275660176500 | 1177000 | 1176000 | 1178000 | 1176000 | 138 |
| 198 | 20250516 | 150600 | 275497798500 | 1176500 | 1177000 | 1177000 | 1176000 | 141 |
| 199 | 20250516 | 150500 | 275331892000 | 1177000 | 1176000 | 1177000 | 1176000 | 104 |
| 200 | 20250516 | 150400 | 275209505000 | 1176000 | 1178000 | 1179000 | 1176000 | 125 |
| 201 | 20250516 | 150300 | 275062337000 | 1178000 | 1179000 | 1180000 | 1177000 | 281 |
| 202 | 20250516 | 150200 | 274731165000 | 1180000 | 1179000 | 1180000 | 1179000 | 279 |
| 203 | 20250516 | 150100 | 274401986000 | 1179000 | 1177000 | 1180000 | 1177000 | 310 |
| 204 | 20250516 | 150000 | 274036640000 | 1177000 | 1175000 | 1177000 | 1175000 | 365 |
| 205 | 20250516 | 145900 | 273607370000 | 1176000 | 1177000 | 1178000 | 1175000 | 175 |
| 206 | 20250516 | 145800 | 273401503000 | 1177000 | 1178000 | 1178000 | 1177000 | 78 |
| 207 | 20250516 | 145700 | 273309690000 | 1177000 | 1175000 | 1177000 | 1174000 | 190 |
| 208 | 20250516 | 145600 | 273086269000 | 1175000 | 1175000 | 1176000 | 1175000 | 191 |
| 209 | 20250516 | 145500 | 272861742000 | 1175000 | 1176000 | 1176000 | 1175000 | 229 |
| 210 | 20250516 | 145400 | 272592615000 | 1175000 | 1176000 | 1177000 | 1175000 | 136 |
| 211 | 20250516 | 145300 | 272432717000 | 1177000 | 1176000 | 1178000 | 1175000 | 274 |
| 212 | 20250516 | 145200 | 272110456000 | 1177000 | 1175000 | 1177000 | 1174000 | 410 |
| 213 | 20250516 | 145100 | 271628543000 | 1175000 | 1176000 | 1176000 | 1175000 | 507 |
| 214 | 20250516 | 145000 | 271032704000 | 1176000 | 1177000 | 1178000 | 1175000 | 416 |
| 215 | 20250516 | 144900 | 270543404000 | 1177000 | 1178000 | 1179000 | 1176000 | 315 |
| 216 | 20250516 | 144800 | 270172382000 | 1179000 | 1177000 | 1179000 | 1177000 | 266 |
| 217 | 20250516 | 144700 | 269859031000 | 1177000 | 1177000 | 1178000 | 1176000 | 193 |
| 218 | 20250516 | 144600 | 269631900000 | 1177000 | 1178000 | 1178000 | 1176000 | 219 |
| 219 | 20250516 | 144500 | 269374159000 | 1177000 | 1177000 | 1179000 | 1176000 | 245 |
| 220 | 20250516 | 144400 | 269085786000 | 1177000 | 1178000 | 1179000 | 1177000 | 238 |
| 221 | 20250516 | 144300 | 268805579000 | 1178000 | 1179000 | 1179000 | 1177000 | 408 |
| 222 | 20250516 | 144200 | 268324942000 | 1178000 | 1179000 | 1180000 | 1177000 | 193 |
| 223 | 20250516 | 144100 | 268097478000 | 1179000 | 1178000 | 1180000 | 1178000 | 144 |
| 224 | 20250516 | 144000 | 267927755000 | 1179000 | 1178000 | 1180000 | 1178000 | 213 |
| 225 | 20250516 | 143900 | 267676772000 | 1179000 | 1178000 | 1180000 | 1178000 | 396 |
| 226 | 20250516 | 143800 | 267209842000 | 1178000 | 1180000 | 1180000 | 1178000 | 435 |
| 227 | 20250516 | 143700 | 266696979000 | 1181000 | 1179000 | 1181000 | 1178000 | 288 |
| 228 | 20250516 | 143600 | 266357199000 | 1179000 | 1181000 | 1181000 | 1179000 | 246 |
| 229 | 20250516 | 143500 | 266067099000 | 1181000 | 1180000 | 1181000 | 1180000 | 125 |
| 230 | 20250516 | 143400 | 265919595000 | 1180000 | 1181000 | 1182000 | 1180000 | 308 |
| 231 | 20250516 | 143300 | 265556016000 | 1181000 | 1181000 | 1182000 | 1180000 | 186 |
| 232 | 20250516 | 143200 | 265336335000 | 1182000 | 1182000 | 1183000 | 1181000 | 150 |
| 233 | 20250516 | 143100 | 265159020000 | 1182000 | 1181000 | 1182000 | 1181000 | 225 |
| 234 | 20250516 | 143000 | 264893135000 | 1180000 | 1180000 | 1181000 | 1178000 | 315 |
| 235 | 20250516 | 142900 | 264521562000 | 1179000 | 1179500 | 1181000 | 1178000 | 279 |
| 236 | 20250516 | 142800 | 264192499000 | 1179000 | 1179000 | 1180000 | 1179000 | 121 |
| 237 | 20250516 | 142700 | 264049808000 | 1179000 | 1179000 | 1181000 | 1179000 | 298 |
| 238 | 20250516 | 142600 | 263698291000 | 1179000 | 1183000 | 1183000 | 1178000 | 454 |
| 239 | 20250516 | 142500 | 263162502000 | 1182000 | 1183000 | 1184000 | 1182000 | 329 |
| 240 | 20250516 | 142400 | 262773431000 | 1183000 | 1184000 | 1185000 | 1183000 | 126 |
| 241 | 20250516 | 142300 | 262624323000 | 1184000 | 1184000 | 1185000 | 1184000 | 204 |
| 242 | 20250516 | 142200 | 262382761000 | 1184000 | 1186000 | 1186000 | 1184000 | 94 |
| 243 | 20250516 | 142100 | 262271393000 | 1185000 | 1184000 | 1186000 | 1183000 | 240 |
| 244 | 20250516 | 142000 | 261987157000 | 1184000 | 1184000 | 1187000 | 1183000 | 196 |
| 245 | 20250516 | 141900 | 261754948000 | 1184000 | 1185000 | 1186000 | 1183000 | 751 |
| 246 | 20250516 | 141800 | 260865517000 | 1185000 | 1185000 | 1186000 | 1184000 | 176 |
| 247 | 20250516 | 141700 | 260656884000 | 1185000 | 1185000 | 1186000 | 1185000 | 121 |
| 248 | 20250516 | 141600 | 260513487000 | 1186000 | 1186000 | 1187000 | 1185000 | 308 |
| 249 | 20250516 | 141500 | 260148173000 | 1186000 | 1186000 | 1188000 | 1183000 | 461 |
| 250 | 20250516 | 141400 | 259601552000 | 1185000 | 1186000 | 1186000 | 1185000 | 202 |
| 251 | 20250516 | 141300 | 259362094000 | 1186000 | 1186000 | 1188000 | 1186000 | 112 |
| 252 | 20250516 | 141200 | 259229193500 | 1186000 | 1186000 | 1188000 | 1183000 | 465 |
| 253 | 20250516 | 141100 | 258677732500 | 1186000 | 1186000 | 1187000 | 1186000 | 97 |
| 254 | 20250516 | 141000 | 258562674500 | 1187000 | 1187000 | 1189000 | 1186000 | 325 |
| 255 | 20250516 | 140900 | 258176588500 | 1187000 | 1188000 | 1188000 | 1186000 | 246 |
| 256 | 20250516 | 140800 | 257884523500 | 1188000 | 1188000 | 1189000 | 1188000 | 133 |
| 257 | 20250516 | 140700 | 257726480500 | 1189000 | 1187500 | 1189000 | 1187000 | 169 |
| 258 | 20250516 | 140600 | 257525735000 | 1188000 | 1187000 | 1188000 | 1184000 | 242 |
| 259 | 20250516 | 140500 | 257238680000 | 1186000 | 1185000 | 1188000 | 1185000 | 295 |
| 260 | 20250516 | 140400 | 256888674000 | 1185000 | 1182000 | 1187000 | 1181000 | 674 |
| 261 | 20250516 | 140300 | 256090642000 | 1182000 | 1182000 | 1183000 | 1182000 | 82 |
| 262 | 20250516 | 140200 | 255993701000 | 1182000 | 1182000 | 1183000 | 1181000 | 129 |
| 263 | 20250516 | 140100 | 255841210000 | 1181000 | 1180000 | 1182000 | 1179000 | 194 |
| 264 | 20250516 | 140000 | 255612153000 | 1180000 | 1180000 | 1181000 | 1178000 | 314 |
| 265 | 20250516 | 135900 | 255241862000 | 1179000 | 1179000 | 1180000 | 1178000 | 103 |
| 266 | 20250516 | 135800 | 255120429000 | 1179000 | 1179000 | 1180000 | 1178000 | 119 |
| 267 | 20250516 | 135700 | 254980131000 | 1179000 | 1179000 | 1180000 | 1179000 | 123 |
| 268 | 20250516 | 135600 | 254835062000 | 1179000 | 1180000 | 1181000 | 1179000 | 93 |
| 269 | 20250516 | 135500 | 254725329000 | 1180000 | 1180000 | 1182000 | 1180000 | 178 |
| 270 | 20250516 | 135400 | 254515170000 | 1181000 | 1181000 | 1182000 | 1180000 | 79 |
| 271 | 20250516 | 135300 | 254421890000 | 1180000 | 1179000 | 1182000 | 1178000 | 197 |
| 272 | 20250516 | 135200 | 254189457000 | 1179000 | 1178000 | 1180000 | 1177000 | 127 |
| 273 | 20250516 | 135100 | 254039774000 | 1178000 | 1177000 | 1180000 | 1176000 | 362 |
| 274 | 20250516 | 135000 | 253613470000 | 1178000 | 1178000 | 1180000 | 1176000 | 277 |
| 275 | 20250516 | 134900 | 253287233000 | 1177000 | 1177000 | 1179000 | 1176000 | 261 |
| 276 | 20250516 | 134800 | 252979972000 | 1177000 | 1177000 | 1179000 | 1177000 | 316 |
| 277 | 20250516 | 134700 | 252607695000 | 1177000 | 1180000 | 1180000 | 1177000 | 571 |
| 278 | 20250516 | 134600 | 251934826000 | 1179000 | 1179000 | 1180000 | 1179000 | 259 |
| 279 | 20250516 | 134500 | 251629374500 | 1179000 | 1179000 | 1180000 | 1179000 | 111 |
| 280 | 20250516 | 134400 | 251498467500 | 1179000 | 1180000 | 1181000 | 1179000 | 355 |
| 281 | 20250516 | 134300 | 251079514500 | 1179000 | 1179000 | 1181000 | 1179000 | 248 |
| 282 | 20250516 | 134200 | 250786893500 | 1179000 | 1182000 | 1182000 | 1179000 | 723 |
| 283 | 20250516 | 134100 | 249933548500 | 1182000 | 1181000 | 1182000 | 1181000 | 90 |
| 284 | 20250516 | 134000 | 249827241500 | 1181000 | 1182000 | 1183000 | 1181000 | 229 |
| 285 | 20250516 | 133900 | 249556650500 | 1181000 | 1182000 | 1183000 | 1181000 | 193 |
| 286 | 20250516 | 133800 | 249328530500 | 1182000 | 1183000 | 1184000 | 1182000 | 165 |
| 287 | 20250516 | 133700 | 249133378500 | 1182000 | 1183000 | 1186000 | 1182000 | 339 |
| 288 | 20250516 | 133600 | 248732054500 | 1183000 | 1183000 | 1185000 | 1183000 | 95 |
| 289 | 20250516 | 133500 | 248619617500 | 1184000 | 1185000 | 1185000 | 1183000 | 143 |
| 290 | 20250516 | 133400 | 248450352500 | 1184000 | 1184000 | 1186000 | 1183000 | 228 |
| 291 | 20250516 | 133300 | 248180499500 | 1184000 | 1186000 | 1186000 | 1184000 | 104 |
| 292 | 20250516 | 133200 | 248057301500 | 1185000 | 1184000 | 1186000 | 1184000 | 129 |
| 293 | 20250516 | 133100 | 247904481500 | 1184000 | 1185000 | 1186000 | 1184000 | 217 |
| 294 | 20250516 | 133000 | 247647223500 | 1185000 | 1185000 | 1186000 | 1185000 | 109 |
| 295 | 20250516 | 132900 | 247518037500 | 1185000 | 1185000 | 1186000 | 1185000 | 117 |
| 296 | 20250516 | 132800 | 247379372500 | 1184000 | 1185000 | 1186000 | 1181000 | 302 |
| 297 | 20250516 | 132700 | 247021729500 | 1185000 | 1186000 | 1187000 | 1185000 | 94 |
| 298 | 20250516 | 132600 | 246910282500 | 1186000 | 1186000 | 1187000 | 1185000 | 168 |
| 299 | 20250516 | 132500 | 246711046500 | 1185000 | 1184000 | 1186000 | 1182000 | 188 |
| 300 | 20250516 | 132400 | 246488405500 | 1185000 | 1184000 | 1185000 | 1182000 | 113 |
| 301 | 20250516 | 132300 | 246354670500 | 1184000 | 1182000 | 1184000 | 1182000 | 128 |
| 302 | 20250516 | 132200 | 246203268500 | 1183000 | 1182000 | 1184000 | 1182000 | 123 |
| 303 | 20250516 | 132100 | 246057746500 | 1183000 | 1184000 | 1185000 | 1182000 | 142 |
| 304 | 20250516 | 132000 | 245889733500 | 1184000 | 1184000 | 1185000 | 1183000 | 165 |
| 305 | 20250516 | 131900 | 245694315500 | 1184000 | 1182000 | 1185000 | 1182000 | 128 |
| 306 | 20250516 | 131800 | 245542889000 | 1182000 | 1180000 | 1185000 | 1180000 | 268 |
| 307 | 20250516 | 131700 | 245226077000 | 1181000 | 1186000 | 1186000 | 1180000 | 495 |
| 308 | 20250516 | 131600 | 244640667000 | 1186000 | 1188000 | 1189000 | 1186000 | 117 |
| 309 | 20250516 | 131500 | 244501775000 | 1188000 | 1186000 | 1190000 | 1185000 | 241 |
| 310 | 20250516 | 131400 | 244215443000 | 1186000 | 1186000 | 1188000 | 1186000 | 130 |
| 311 | 20250516 | 131300 | 244061119000 | 1188000 | 1187000 | 1188000 | 1186000 | 147 |
| 312 | 20250516 | 131200 | 243886553000 | 1187000 | 1189000 | 1189000 | 1186000 | 154 |
| 313 | 20250516 | 131100 | 243703644000 | 1188000 | 1187000 | 1188000 | 1184000 | 182 |
| 314 | 20250516 | 131000 | 243487734000 | 1186000 | 1185000 | 1190000 | 1184000 | 378 |
| 315 | 20250516 | 130900 | 243038721000 | 1185000 | 1187000 | 1188000 | 1185000 | 239 |
| 316 | 20250516 | 130800 | 242755112500 | 1187000 | 1180000 | 1188000 | 1180000 | 535 |
| 317 | 20250516 | 130700 | 242121523500 | 1180000 | 1180000 | 1182000 | 1179000 | 93 |
| 318 | 20250516 | 130600 | 242011757500 | 1181000 | 1180000 | 1181000 | 1179000 | 232 |
| 319 | 20250516 | 130500 | 241737965500 | 1180000 | 1181000 | 1181000 | 1179000 | 120 |
| 320 | 20250516 | 130400 | 241596355000 | 1180000 | 1181000 | 1181000 | 1180000 | 137 |
| 321 | 20250516 | 130300 | 241434629000 | 1180000 | 1180000 | 1182000 | 1180000 | 178 |
| 322 | 20250516 | 130200 | 241224445500 | 1180000 | 1179000 | 1182000 | 1178000 | 379 |
| 323 | 20250516 | 130100 | 240777234500 | 1178000 | 1177000 | 1180000 | 1177000 | 294 |
| 324 | 20250516 | 130000 | 240430820500 | 1177000 | 1177000 | 1178000 | 1176000 | 161 |
| 325 | 20250516 | 125900 | 240241358500 | 1177000 | 1179000 | 1180000 | 1176000 | 142 |
| 326 | 20250516 | 125800 | 240074147500 | 1176000 | 1176000 | 1179000 | 1175000 | 223 |
| 327 | 20250516 | 125700 | 239811860500 | 1175000 | 1176000 | 1176000 | 1175000 | 180 |
| 328 | 20250516 | 125600 | 239600292500 | 1175000 | 1177000 | 1177000 | 1175000 | 285 |
| 329 | 20250516 | 125500 | 239265076500 | 1178000 | 1181000 | 1181000 | 1177000 | 210 |
| 330 | 20250516 | 125400 | 239017569500 | 1180000 | 1182000 | 1182000 | 1180000 | 396 |
| 331 | 20250516 | 125300 | 238549799500 | 1181000 | 1181000 | 1182000 | 1180000 | 168 |
| 332 | 20250516 | 125200 | 238351460500 | 1181000 | 1183000 | 1184000 | 1179000 | 1023 |
| 333 | 20250516 | 125100 | 237143326500 | 1183000 | 1183000 | 1186000 | 1183000 | 96 |
| 334 | 20250516 | 125000 | 237029670500 | 1183000 | 1184000 | 1185000 | 1183000 | 151 |
| 335 | 20250516 | 124900 | 236850911500 | 1183000 | 1186000 | 1186000 | 1183000 | 145 |
| 336 | 20250516 | 124800 | 236679218500 | 1183000 | 1184000 | 1186000 | 1183000 | 247 |
| 337 | 20250516 | 124700 | 236386852500 | 1184000 | 1185000 | 1185000 | 1184000 | 153 |
| 338 | 20250516 | 124600 | 236205622500 | 1184000 | 1185000 | 1186000 | 1184000 | 126 |
| 339 | 20250516 | 124500 | 236056327500 | 1187000 | 1186000 | 1187000 | 1184000 | 260 |
| 340 | 20250516 | 124400 | 235748098500 | 1186000 | 1186000 | 1187000 | 1185000 | 240 |
| 341 | 20250516 | 124300 | 235463435500 | 1186000 | 1186000 | 1188000 | 1185000 | 121 |
| 342 | 20250516 | 124200 | 235319843500 | 1186000 | 1186000 | 1187000 | 1185000 | 116 |
| 343 | 20250516 | 124100 | 235182299500 | 1186000 | 1188000 | 1188000 | 1185000 | 112 |
| 344 | 20250516 | 124000 | 235049443000 | 1188000 | 1188000 | 1189000 | 1187000 | 158 |
| 345 | 20250516 | 123900 | 234861788000 | 1186000 | 1187000 | 1187000 | 1185000 | 99 |
| 346 | 20250516 | 123800 | 234744381000 | 1187000 | 1186000 | 1188000 | 1186000 | 150 |
| 347 | 20250516 | 123700 | 234566404000 | 1186000 | 1184000 | 1188000 | 1184000 | 229 |
| 348 | 20250516 | 123600 | 234294997000 | 1184000 | 1184000 | 1186000 | 1183000 | 254 |
| 349 | 20250516 | 123500 | 233994115000 | 1184000 | 1187000 | 1187000 | 1184000 | 359 |
| 350 | 20250516 | 123400 | 233568540000 | 1186000 | 1188000 | 1189000 | 1186000 | 309 |
| 351 | 20250516 | 123300 | 233201472000 | 1188000 | 1190000 | 1191000 | 1188000 | 245 |
| 352 | 20250516 | 123200 | 232910045000 | 1191000 | 1192000 | 1192000 | 1190000 | 149 |
| 353 | 20250516 | 123100 | 232732574000 | 1192000 | 1191000 | 1193000 | 1190000 | 204 |
| 354 | 20250516 | 123000 | 232489378000 | 1191000 | 1193000 | 1193000 | 1191000 | 159 |
| 355 | 20250516 | 122900 | 232299901000 | 1192000 | 1192000 | 1192000 | 1191000 | 98 |
| 356 | 20250516 | 122800 | 232183135000 | 1192000 | 1190000 | 1194000 | 1189000 | 230 |
| 357 | 20250516 | 122700 | 231909167000 | 1190000 | 1189000 | 1192000 | 1188000 | 414 |
| 358 | 20250516 | 122600 | 231416491000 | 1188000 | 1190000 | 1191000 | 1188000 | 127 |
| 359 | 20250516 | 122500 | 231265460000 | 1190000 | 1192000 | 1192000 | 1189000 | 200 |
| 360 | 20250516 | 122400 | 231027466000 | 1191000 | 1189000 | 1193000 | 1189000 | 174 |
| 361 | 20250516 | 122300 | 230820182000 | 1190000 | 1191000 | 1191000 | 1189000 | 483 |
| 362 | 20250516 | 122200 | 230245508000 | 1190000 | 1192000 | 1192000 | 1190000 | 127 |
| 363 | 20250516 | 122100 | 230094212000 | 1192000 | 1192000 | 1193000 | 1191000 | 231 |
| 364 | 20250516 | 122000 | 229818871000 | 1193000 | 1192000 | 1193000 | 1191000 | 174 |
| 365 | 20250516 | 121900 | 229611461000 | 1193000 | 1193000 | 1195000 | 1192000 | 204 |
| 366 | 20250516 | 121800 | 229368076000 | 1194000 | 1195000 | 1196000 | 1193000 | 438 |
| 367 | 20250516 | 121700 | 228845039000 | 1195000 | 1196000 | 1197000 | 1195000 | 104 |
| 368 | 20250516 | 121600 | 228720637500 | 1196000 | 1197000 | 1197000 | 1196000 | 86 |
| 369 | 20250516 | 121500 | 228617779500 | 1196000 | 1196000 | 1197000 | 1195000 | 151 |
| 370 | 20250516 | 121400 | 228437138500 | 1196000 | 1196000 | 1198000 | 1196000 | 125 |
| 371 | 20250516 | 121300 | 228287571500 | 1196000 | 1197000 | 1200000 | 1196000 | 648 |
| 372 | 20250516 | 121200 | 227510962500 | 1197000 | 1198000 | 1200000 | 1196000 | 518 |
| 373 | 20250516 | 121100 | 226890278500 | 1198000 | 1198000 | 1199000 | 1197000 | 305 |
| 374 | 20250516 | 121000 | 226524798500 | 1197000 | 1200000 | 1201000 | 1197000 | 860 |
| 375 | 20250516 | 120900 | 225493232500 | 1199000 | 1199000 | 1200000 | 1198000 | 711 |
| 376 | 20250516 | 120800 | 224640377500 | 1199000 | 1194000 | 1199000 | 1194000 | 446 |
| 377 | 20250516 | 120700 | 224106089500 | 1194000 | 1194000 | 1196000 | 1192000 | 408 |
| 378 | 20250516 | 120600 | 223619002500 | 1194000 | 1197000 | 1197000 | 1191000 | 452 |
| 379 | 20250516 | 120500 | 223079304500 | 1197000 | 1198000 | 1199000 | 1197000 | 254 |
| 380 | 20250516 | 120400 | 222775099500 | 1198000 | 1198000 | 1200000 | 1197000 | 451 |
| 381 | 20250516 | 120300 | 222234566500 | 1198000 | 1198000 | 1198500 | 1197000 | 211 |
| 382 | 20250516 | 120200 | 221981853000 | 1198000 | 1196000 | 1199000 | 1195000 | 375 |
| 383 | 20250516 | 120100 | 221532873000 | 1195000 | 1194000 | 1196000 | 1192000 | 261 |
| 384 | 20250516 | 120000 | 221221280000 | 1194000 | 1192000 | 1194000 | 1190000 | 146 |
| 385 | 20250516 | 115900 | 221047263000 | 1190000 | 1191000 | 1193000 | 1190000 | 339 |
| 386 | 20250516 | 115800 | 220643596000 | 1190000 | 1191000 | 1192000 | 1190000 | 195 |
| 387 | 20250516 | 115700 | 220411457000 | 1190000 | 1191000 | 1192000 | 1190000 | 251 |
| 388 | 20250516 | 115600 | 220112631000 | 1191000 | 1190000 | 1193000 | 1190000 | 252 |
| 389 | 20250516 | 115500 | 219812299000 | 1190000 | 1194000 | 1194000 | 1190000 | 345 |
| 390 | 20250516 | 115400 | 219401031500 | 1193000 | 1195000 | 1195000 | 1193000 | 352 |
| 391 | 20250516 | 115300 | 218980703500 | 1195000 | 1199000 | 1200000 | 1194000 | 878 |
| 392 | 20250516 | 115200 | 217929639500 | 1199000 | 1195000 | 1199000 | 1195000 | 759 |
| 393 | 20250516 | 115100 | 217020908500 | 1195000 | 1190000 | 1196000 | 1188000 | 1575 |
| 394 | 20250516 | 115000 | 215140940500 | 1190000 | 1188000 | 1190000 | 1186000 | 433 |
| 395 | 20250516 | 114900 | 214626098500 | 1189000 | 1186000 | 1189000 | 1185000 | 255 |
| 396 | 20250516 | 114800 | 214323416500 | 1186000 | 1187000 | 1188000 | 1186000 | 121 |
| 397 | 20250516 | 114700 | 214179804500 | 1186000 | 1187000 | 1188000 | 1186000 | 264 |
| 398 | 20250516 | 114600 | 213866287500 | 1187000 | 1184000 | 1189000 | 1184000 | 1144 |
| 399 | 20250516 | 114500 | 212509966500 | 1184000 | 1183000 | 1186000 | 1182000 | 271 |
| 400 | 20250516 | 114400 | 212189242500 | 1184000 | 1183000 | 1185000 | 1182000 | 157 |
| 401 | 20250516 | 114300 | 212003335500 | 1182000 | 1181000 | 1184000 | 1180000 | 168 |
| 402 | 20250516 | 114200 | 211804789500 | 1181000 | 1180000 | 1182000 | 1180000 | 220 |
| 403 | 20250516 | 114100 | 211545154500 | 1180000 | 1182000 | 1182000 | 1180000 | 193 |
| 404 | 20250516 | 114000 | 211317201500 | 1181000 | 1182000 | 1183000 | 1181000 | 175 |
| 405 | 20250516 | 113900 | 211110453500 | 1182000 | 1182000 | 1183000 | 1181000 | 124 |
| 406 | 20250516 | 113800 | 210963939500 | 1182000 | 1180000 | 1184000 | 1180000 | 194 |
| 407 | 20250516 | 113700 | 210734685000 | 1180000 | 1183000 | 1183000 | 1180000 | 293 |
| 408 | 20250516 | 113600 | 210388480000 | 1182000 | 1183000 | 1185000 | 1181000 | 277 |
| 409 | 20250516 | 113500 | 210060963000 | 1183000 | 1186000 | 1186000 | 1183000 | 212 |
| 410 | 20250516 | 113400 | 209809871000 | 1185000 | 1185000 | 1185000 | 1183000 | 222 |
| 411 | 20250516 | 113300 | 209546991000 | 1184000 | 1184000 | 1186000 | 1183000 | 274 |
| 412 | 20250516 | 113200 | 209222608000 | 1184000 | 1188000 | 1189000 | 1184000 | 407 |
| 413 | 20250516 | 113100 | 208739503000 | 1187000 | 1188000 | 1189000 | 1187000 | 213 |
| 414 | 20250516 | 113000 | 208486442000 | 1188000 | 1189000 | 1189000 | 1188000 | 309 |
| 415 | 20250516 | 112900 | 208119272000 | 1189000 | 1185000 | 1189000 | 1184000 | 565 |
| 416 | 20250516 | 112800 | 207448657000 | 1185000 | 1185000 | 1186000 | 1184000 | 147 |
| 417 | 20250516 | 112700 | 207274531000 | 1185000 | 1183000 | 1186000 | 1181000 | 372 |
| 418 | 20250516 | 112600 | 206834278000 | 1183000 | 1181000 | 1183000 | 1181000 | 155 |
| 419 | 20250516 | 112500 | 206651142000 | 1181000 | 1182000 | 1184000 | 1181000 | 200 |
| 420 | 20250516 | 112400 | 206414646000 | 1182000 | 1181000 | 1183000 | 1180000 | 152 |
| 421 | 20250516 | 112300 | 206234999000 | 1181000 | 1180000 | 1183000 | 1180000 | 419 |
| 422 | 20250516 | 112200 | 205739873000 | 1180000 | 1181000 | 1182000 | 1179000 | 194 |
| 423 | 20250516 | 112100 | 205510849000 | 1181000 | 1179000 | 1181000 | 1177000 | 167 |
| 424 | 20250516 | 112000 | 205313857000 | 1179000 | 1178000 | 1182000 | 1176000 | 328 |
| 425 | 20250516 | 111900 | 204926901000 | 1178000 | 1179000 | 1179000 | 1177000 | 172 |
| 426 | 20250516 | 111800 | 204724309000 | 1179000 | 1179000 | 1180000 | 1177000 | 134 |
| 427 | 20250516 | 111700 | 204566392000 | 1179000 | 1182000 | 1182000 | 1178000 | 230 |
| 428 | 20250516 | 111600 | 204294967000 | 1182000 | 1178000 | 1183000 | 1178000 | 489 |
| 429 | 20250516 | 111500 | 203717439500 | 1178000 | 1178000 | 1180000 | 1177000 | 150 |
| 430 | 20250516 | 111400 | 203540692500 | 1177000 | 1179000 | 1179000 | 1177000 | 125 |
| 431 | 20250516 | 111300 | 203393422500 | 1179000 | 1177000 | 1179000 | 1175000 | 292 |
| 432 | 20250516 | 111200 | 203049498500 | 1178000 | 1176000 | 1178000 | 1176000 | 195 |
| 433 | 20250516 | 111100 | 202820074500 | 1177000 | 1176000 | 1177000 | 1175000 | 207 |
| 434 | 20250516 | 111000 | 202576643500 | 1175000 | 1176000 | 1177000 | 1175000 | 154 |
| 435 | 20250516 | 110900 | 202395631500 | 1176000 | 1173000 | 1177000 | 1173000 | 190 |
| 436 | 20250516 | 110800 | 202172419500 | 1173000 | 1174000 | 1174000 | 1172000 | 102 |
| 437 | 20250516 | 110700 | 202052726500 | 1174000 | 1172000 | 1175000 | 1171000 | 334 |
| 438 | 20250516 | 110600 | 201660869500 | 1172000 | 1174000 | 1174000 | 1171000 | 133 |
| 439 | 20250516 | 110500 | 201504938500 | 1173000 | 1172000 | 1174000 | 1172000 | 145 |
| 440 | 20250516 | 110400 | 201334861500 | 1173000 | 1173000 | 1176000 | 1173000 | 727 |
| 441 | 20250516 | 110300 | 200481253500 | 1173000 | 1176000 | 1176000 | 1173000 | 203 |
| 442 | 20250516 | 110200 | 200242891500 | 1176000 | 1170000 | 1177000 | 1170000 | 1121 |
| 443 | 20250516 | 110100 | 198927912500 | 1170000 | 1169000 | 1170000 | 1169000 | 127 |
| 444 | 20250516 | 110000 | 198779406500 | 1169000 | 1165000 | 1170000 | 1165000 | 233 |
| 445 | 20250516 | 105900 | 198507414000 | 1166000 | 1164000 | 1170000 | 1164000 | 416 |
| 446 | 20250516 | 105800 | 198022207000 | 1164000 | 1166000 | 1167000 | 1164000 | 293 |
| 447 | 20250516 | 105700 | 197680750000 | 1166000 | 1167000 | 1168000 | 1165000 | 418 |
| 448 | 20250516 | 105600 | 197193334000 | 1167000 | 1170000 | 1171000 | 1166000 | 432 |
| 449 | 20250516 | 105500 | 196688434500 | 1171000 | 1170000 | 1172000 | 1169000 | 350 |
| 450 | 20250516 | 105400 | 196278714500 | 1169000 | 1172000 | 1174000 | 1169000 | 534 |
| 451 | 20250516 | 105300 | 195653299500 | 1173000 | 1177000 | 1177000 | 1172000 | 391 |
| 452 | 20250516 | 105200 | 195194144500 | 1177000 | 1181000 | 1181000 | 1177000 | 313 |
| 453 | 20250516 | 105100 | 194825179500 | 1181000 | 1181000 | 1181000 | 1180000 | 237 |
| 454 | 20250516 | 105000 | 194545460000 | 1181000 | 1185000 | 1186000 | 1180000 | 584 |
| 455 | 20250516 | 104900 | 193854337500 | 1185000 | 1184000 | 1187000 | 1183000 | 543 |
| 456 | 20250516 | 104800 | 193210830500 | 1184000 | 1182000 | 1185000 | 1181000 | 560 |
| 457 | 20250516 | 104700 | 192548547000 | 1181000 | 1179000 | 1182000 | 1178000 | 440 |
| 458 | 20250516 | 104600 | 192029486500 | 1178000 | 1180000 | 1180000 | 1177000 | 486 |
| 459 | 20250516 | 104500 | 191456545500 | 1179000 | 1173000 | 1180000 | 1171000 | 947 |
| 460 | 20250516 | 104400 | 190343609500 | 1173000 | 1170000 | 1173000 | 1170000 | 302 |
| 461 | 20250516 | 104300 | 189989666000 | 1170000 | 1169000 | 1171000 | 1168000 | 246 |
| 462 | 20250516 | 104200 | 189702027000 | 1169000 | 1168000 | 1171000 | 1168000 | 135 |
| 463 | 20250516 | 104100 | 189544145500 | 1169000 | 1167000 | 1170000 | 1166000 | 255 |
| 464 | 20250516 | 104000 | 189246330500 | 1167000 | 1165000 | 1169000 | 1165000 | 184 |
| 465 | 20250516 | 103900 | 189031702500 | 1165000 | 1168000 | 1168000 | 1165000 | 248 |
| 466 | 20250516 | 103800 | 188742480500 | 1168000 | 1170500 | 1170500 | 1167000 | 318 |
| 467 | 20250516 | 103700 | 188370737000 | 1170000 | 1168000 | 1171000 | 1168000 | 165 |
| 468 | 20250516 | 103600 | 188177649000 | 1168000 | 1168000 | 1170000 | 1167000 | 182 |
| 469 | 20250516 | 103500 | 187964924500 | 1167000 | 1165000 | 1170000 | 1164000 | 387 |
| 470 | 20250516 | 103400 | 187513185000 | 1165000 | 1164000 | 1166000 | 1164000 | 227 |
| 471 | 20250516 | 103300 | 187248779000 | 1164000 | 1164000 | 1166000 | 1164000 | 166 |
| 472 | 20250516 | 103200 | 187055390000 | 1164000 | 1167000 | 1167000 | 1164000 | 379 |
| 473 | 20250516 | 103100 | 186613644000 | 1167000 | 1170000 | 1170000 | 1167000 | 228 |
| 474 | 20250516 | 103000 | 186347300000 | 1169000 | 1170000 | 1171000 | 1169000 | 242 |
| 475 | 20250516 | 102900 | 186064164000 | 1170000 | 1171000 | 1172000 | 1168000 | 346 |
| 476 | 20250516 | 102800 | 185659223000 | 1170000 | 1165000 | 1172000 | 1165000 | 507 |
| 477 | 20250516 | 102700 | 185066483000 | 1165000 | 1168000 | 1168000 | 1165000 | 219 |
| 478 | 20250516 | 102600 | 184811194500 | 1167000 | 1166000 | 1168000 | 1166000 | 204 |
| 479 | 20250516 | 102500 | 184573208500 | 1167000 | 1174000 | 1175000 | 1167000 | 840 |
| 480 | 20250516 | 102400 | 183589544500 | 1174000 | 1173000 | 1175000 | 1171000 | 543 |
| 481 | 20250516 | 102300 | 182952738500 | 1172000 | 1173000 | 1173000 | 1171000 | 209 |
| 482 | 20250516 | 102200 | 182707779500 | 1173000 | 1170000 | 1174000 | 1170000 | 612 |
| 483 | 20250516 | 102100 | 181990487500 | 1170000 | 1168000 | 1171000 | 1166000 | 512 |
| 484 | 20250516 | 102000 | 181392058500 | 1169000 | 1166000 | 1169000 | 1163000 | 979 |
| 485 | 20250516 | 101900 | 180251165000 | 1166000 | 1167000 | 1168000 | 1165000 | 307 |
| 486 | 20250516 | 101800 | 179893168500 | 1168000 | 1167000 | 1168000 | 1165000 | 515 |
| 487 | 20250516 | 101700 | 179292248500 | 1168000 | 1171000 | 1171000 | 1167000 | 358 |
| 488 | 20250516 | 101600 | 178873689500 | 1170000 | 1171000 | 1173000 | 1169000 | 579 |
| 489 | 20250516 | 101500 | 178195558500 | 1171000 | 1169000 | 1175000 | 1169000 | 936 |
| 490 | 20250516 | 101400 | 177097737000 | 1169000 | 1170000 | 1172000 | 1169000 | 276 |
| 491 | 20250516 | 101300 | 176774731000 | 1170000 | 1169000 | 1172000 | 1169000 | 370 |
| 492 | 20250516 | 101200 | 176341532000 | 1170000 | 1166000 | 1173000 | 1166000 | 801 |
| 493 | 20250516 | 101100 | 175405215000 | 1167000 | 1165000 | 1169000 | 1165000 | 396 |
| 494 | 20250516 | 101000 | 174942968500 | 1166000 | 1171000 | 1171000 | 1165000 | 864 |
| 495 | 20250516 | 100900 | 173933478500 | 1171000 | 1179000 | 1179000 | 1171000 | 583 |
| 496 | 20250516 | 100800 | 173249458500 | 1179000 | 1178000 | 1181000 | 1177000 | 344 |
| 497 | 20250516 | 100700 | 172843974000 | 1178000 | 1174000 | 1179000 | 1173000 | 723 |
| 498 | 20250516 | 100600 | 171993539000 | 1176000 | 1171000 | 1176000 | 1170000 | 576 |
| 499 | 20250516 | 100500 | 171318089000 | 1171000 | 1170000 | 1176000 | 1169000 | 760 |
| 500 | 20250516 | 100400 | 170427187000 | 1171000 | 1168000 | 1173000 | 1168000 | 531 |
| 501 | 20250516 | 100300 | 169805662000 | 1168000 | 1179000 | 1179000 | 1168000 | 1084 |
| 502 | 20250516 | 100200 | 168534024500 | 1178000 | 1183000 | 1184000 | 1178000 | 641 |
| 503 | 20250516 | 100100 | 167777478500 | 1183000 | 1181000 | 1185000 | 1181000 | 841 |
| 504 | 20250516 | 100000 | 166782308500 | 1183000 | 1181000 | 1186000 | 1177000 | 1851 |
| 505 | 20250516 | 095900 | 164597137000 | 1179000 | 1176000 | 1183000 | 1175000 | 1272 |
| 506 | 20250516 | 095800 | 163097304000 | 1176000 | 1170000 | 1179000 | 1169000 | 1479 |
| 507 | 20250516 | 095700 | 161360858000 | 1170000 | 1174000 | 1176000 | 1169000 | 2517 |
| 508 | 20250516 | 095600 | 158410457000 | 1174000 | 1184000 | 1186000 | 1174000 | 1689 |
| 509 | 20250516 | 095500 | 156417484000 | 1183000 | 1183000 | 1185000 | 1180000 | 890 |
| 510 | 20250516 | 095400 | 155365035000 | 1183000 | 1188000 | 1190000 | 1182000 | 1017 |
| 511 | 20250516 | 095300 | 154158545000 | 1188000 | 1186000 | 1190000 | 1184000 | 1440 |
| 512 | 20250516 | 095200 | 152450996000 | 1185000 | 1184000 | 1187000 | 1182000 | 936 |
| 513 | 20250516 | 095100 | 151342256000 | 1184000 | 1179000 | 1186000 | 1179000 | 1673 |
| 514 | 20250516 | 095000 | 149363333000 | 1179000 | 1181000 | 1185000 | 1179000 | 1902 |
| 515 | 20250516 | 094900 | 147116007500 | 1182000 | 1183000 | 1187000 | 1180000 | 1566 |
| 516 | 20250516 | 094800 | 145262679500 | 1183000 | 1190000 | 1191000 | 1183000 | 1953 |
| 517 | 20250516 | 094700 | 142944548500 | 1191000 | 1195000 | 1196000 | 1190000 | 966 |
| 518 | 20250516 | 094600 | 141793042500 | 1196000 | 1195000 | 1196000 | 1192000 | 1240 |
| 519 | 20250516 | 094500 | 140312273000 | 1195000 | 1197000 | 1199000 | 1195000 | 606 |
| 520 | 20250516 | 094400 | 139587318000 | 1198000 | 1193000 | 1200000 | 1193000 | 1148 |
| 521 | 20250516 | 094300 | 138214337000 | 1191000 | 1198000 | 1199000 | 1190000 | 956 |
| 522 | 20250516 | 094200 | 137073296000 | 1198000 | 1194000 | 1199000 | 1194000 | 1027 |
| 523 | 20250516 | 094100 | 135843965500 | 1194000 | 1195000 | 1197000 | 1192000 | 1224 |
| 524 | 20250516 | 094000 | 134382626500 | 1195000 | 1203000 | 1207000 | 1192000 | 1639 |
| 525 | 20250516 | 093900 | 132417633500 | 1203000 | 1206000 | 1208000 | 1202000 | 853 |
| 526 | 20250516 | 093800 | 131389990000 | 1206000 | 1208000 | 1211000 | 1204000 | 1082 |
| 527 | 20250516 | 093700 | 130082984000 | 1208000 | 1213000 | 1213000 | 1207000 | 1165 |
| 528 | 20250516 | 093600 | 128673792500 | 1214000 | 1206000 | 1217000 | 1205000 | 2725 |
| 529 | 20250516 | 093500 | 125367798500 | 1205000 | 1198000 | 1206000 | 1198000 | 1562 |
| 530 | 20250516 | 093400 | 123488978500 | 1200000 | 1201000 | 1202000 | 1194000 | 2262 |
| 531 | 20250516 | 093300 | 120779177500 | 1201000 | 1211000 | 1212000 | 1201000 | 2558 |
| 532 | 20250516 | 093200 | 117697409000 | 1211000 | 1220000 | 1222000 | 1211000 | 1977 |
| 533 | 20250516 | 093100 | 115297465000 | 1220000 | 1214000 | 1221000 | 1204000 | 4003 |
| 534 | 20250516 | 093000 | 110439430500 | 1214000 | 1222000 | 1222000 | 1208000 | 2432 |
| 535 | 20250516 | 092900 | 107477064500 | 1233000 | 1233000 | 1233000 | 1233000 | 0 |
| 536 | 20250516 | 092800 | 107477064500 | 1233000 | 1232000 | 1233000 | 1230000 | 750 |
| 537 | 20250516 | 092700 | 106553275500 | 1229000 | 1221000 | 1233000 | 1221000 | 3690 |
| 538 | 20250516 | 092600 | 102018607500 | 1222000 | 1211000 | 1222000 | 1210000 | 5117 |
| 539 | 20250516 | 092500 | 95786674500 | 1211000 | 1207000 | 1215000 | 1206000 | 2917 |
| 540 | 20250516 | 092400 | 92253570500 | 1207000 | 1204000 | 1210000 | 1202000 | 2691 |
| 541 | 20250516 | 092300 | 89010785500 | 1204000 | 1202000 | 1207000 | 1201000 | 1754 |
| 542 | 20250516 | 092200 | 86898716500 | 1202000 | 1213000 | 1214000 | 1195000 | 3057 |
| 543 | 20250516 | 092100 | 83216666500 | 1213000 | 1201000 | 1217000 | 1200000 | 4299 |
| 544 | 20250516 | 092000 | 78008358500 | 1201000 | 1199000 | 1212000 | 1198000 | 4847 |
| 545 | 20250516 | 091900 | 72171612500 | 1199000 | 1200000 | 1200000 | 1190000 | 2544 |
| 546 | 20250516 | 091800 | 69124791000 | 1200000 | 1187000 | 1200000 | 1186000 | 5233 |
| 547 | 20250516 | 091700 | 62868484500 | 1187000 | 1179000 | 1189000 | 1170000 | 3055 |
| 548 | 20250516 | 091600 | 59266507500 | 1178000 | 1191000 | 1197000 | 1175000 | 4503 |
| 549 | 20250516 | 091500 | 53909135000 | 1192000 | 1185000 | 1193000 | 1178000 | 3716 |
| 550 | 20250516 | 091400 | 49499604000 | 1189000 | 1166000 | 1189000 | 1166000 | 6325 |
| 551 | 20250516 | 091300 | 42068476000 | 1166000 | 1167000 | 1168000 | 1161000 | 1628 |
| 552 | 20250516 | 091200 | 40171913000 | 1167000 | 1167000 | 1169000 | 1158000 | 2200 |
| 553 | 20250516 | 091100 | 37610898500 | 1169000 | 1166000 | 1169000 | 1158000 | 3090 |
| 554 | 20250516 | 091000 | 34016532000 | 1166000 | 1160000 | 1169000 | 1158000 | 2816 |
| 555 | 20250516 | 090900 | 30737638000 | 1160000 | 1149000 | 1162000 | 1149000 | 3402 |
| 556 | 20250516 | 090800 | 26799726500 | 1149000 | 1160000 | 1161000 | 1144000 | 2875 |
| 557 | 20250516 | 090700 | 23490649000 | 1160000 | 1153000 | 1161000 | 1151000 | 3980 |
| 558 | 20250516 | 090600 | 18878664000 | 1153000 | 1155000 | 1161000 | 1150000 | 2796 |
| 559 | 20250516 | 090500 | 15645106500 | 1155000 | 1136000 | 1156000 | 1135000 | 4183 |
| 560 | 20250516 | 090400 | 10835807000 | 1137000 | 1122000 | 1139000 | 1116000 | 2388 |
| 561 | 20250516 | 090300 | 8147628000 | 1122000 | 1114000 | 1129000 | 1110000 | 3124 |
| 562 | 20250516 | 090200 | 4644594000 | 1115000 | 1121000 | 1121000 | 1113000 | 4145 |
| 563 | 20250516 | 090100 | 0 | 991000 | 991000 | 991000 | 991000 | 0 |
| 564 | 20250516 | 090000 | 0 | 991000 | 991000 | 991000 | 991000 | 0 |