36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250516 | 192500 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 5438 |
| 3 | 20250516 | 192400 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 4 | 20250516 | 192300 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 5 | 20250516 | 192200 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 6 | 20250516 | 192100 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 7 | 20250516 | 192000 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 8 | 20250516 | 191900 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 9 | 20250516 | 191800 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 10 | 20250516 | 191700 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 11 | 20250516 | 191600 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 12 | 20250516 | 191500 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 13 | 20250516 | 191400 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 14 | 20250516 | 191300 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 15 | 20250516 | 191200 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 16 | 20250516 | 191100 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 17 | 20250516 | 191000 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 18 | 20250516 | 190900 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 19 | 20250516 | 190800 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 20 | 20250516 | 190700 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 21 | 20250516 | 190600 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 22 | 20250516 | 190500 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 23 | 20250516 | 190400 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 24 | 20250516 | 190300 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 25 | 20250516 | 190200 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 26 | 20250516 | 190100 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 27 | 20250516 | 190000 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 28 | 20250516 | 185900 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 29 | 20250516 | 185800 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 30 | 20250516 | 185700 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 31 | 20250516 | 185600 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 32 | 20250516 | 185500 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 5438 |
| 33 | 20250516 | 185400 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 34 | 20250516 | 185300 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 35 | 20250516 | 185200 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 36 | 20250516 | 185100 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 37 | 20250516 | 185000 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 38 | 20250516 | 184900 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 39 | 20250516 | 184800 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 40 | 20250516 | 184700 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 41 | 20250516 | 184600 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 42 | 20250516 | 184500 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 43 | 20250516 | 184400 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 44 | 20250516 | 184300 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 45 | 20250516 | 184200 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 46 | 20250516 | 184100 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 47 | 20250516 | 184000 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 48 | 20250516 | 183900 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 49 | 20250516 | 183800 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 50 | 20250516 | 183700 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 51 | 20250516 | 183600 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 52 | 20250516 | 183500 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 53 | 20250516 | 183400 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 54 | 20250516 | 183300 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 55 | 20250516 | 183200 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 56 | 20250516 | 183100 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 57 | 20250516 | 183000 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 58 | 20250516 | 182900 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 59 | 20250516 | 182800 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 60 | 20250516 | 182700 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 61 | 20250516 | 182600 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 62 | 20250516 | 182500 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 5438 |
| 63 | 20250516 | 182400 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 64 | 20250516 | 182300 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 65 | 20250516 | 182200 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 66 | 20250516 | 182100 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 67 | 20250516 | 182000 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 68 | 20250516 | 181900 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 69 | 20250516 | 181800 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 70 | 20250516 | 181700 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 71 | 20250516 | 181600 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 72 | 20250516 | 181500 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 73 | 20250516 | 181400 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 74 | 20250516 | 181300 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 75 | 20250516 | 181200 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 76 | 20250516 | 181100 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 77 | 20250516 | 181000 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 78 | 20250516 | 180900 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 79 | 20250516 | 180800 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 80 | 20250516 | 180700 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 81 | 20250516 | 180600 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 82 | 20250516 | 180500 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 83 | 20250516 | 180400 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 84 | 20250516 | 180300 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 85 | 20250516 | 180200 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 86 | 20250516 | 180100 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 87 | 20250516 | 180000 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 88 | 20250516 | 175900 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 89 | 20250516 | 175800 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 90 | 20250516 | 175700 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 91 | 20250516 | 175600 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 92 | 20250516 | 175500 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 5438 |
| 93 | 20250516 | 175400 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 94 | 20250516 | 175300 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 95 | 20250516 | 175200 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 96 | 20250516 | 175100 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 97 | 20250516 | 175000 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 98 | 20250516 | 174900 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 99 | 20250516 | 174800 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 100 | 20250516 | 174700 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 101 | 20250516 | 174600 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 102 | 20250516 | 174500 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 103 | 20250516 | 174400 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 104 | 20250516 | 174300 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 105 | 20250516 | 174200 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 106 | 20250516 | 174100 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 107 | 20250516 | 174000 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 108 | 20250516 | 173900 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 109 | 20250516 | 173800 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 110 | 20250516 | 173700 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 111 | 20250516 | 173600 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 112 | 20250516 | 173500 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 113 | 20250516 | 173400 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 114 | 20250516 | 173300 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 115 | 20250516 | 173200 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 116 | 20250516 | 173100 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 117 | 20250516 | 173000 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 118 | 20250516 | 172900 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 119 | 20250516 | 172800 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 120 | 20250516 | 172700 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 121 | 20250516 | 172600 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 122 | 20250516 | 172500 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 5438 |
| 123 | 20250516 | 172400 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 124 | 20250516 | 172300 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 125 | 20250516 | 172200 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 126 | 20250516 | 172100 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 127 | 20250516 | 172000 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 128 | 20250516 | 171900 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 129 | 20250516 | 171800 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 130 | 20250516 | 171700 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 131 | 20250516 | 171600 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 132 | 20250516 | 171500 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 133 | 20250516 | 171400 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 134 | 20250516 | 171300 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 135 | 20250516 | 171200 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 136 | 20250516 | 171100 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 137 | 20250516 | 171000 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 138 | 20250516 | 170900 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 139 | 20250516 | 170800 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 140 | 20250516 | 170700 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 141 | 20250516 | 170600 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 142 | 20250516 | 170500 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 143 | 20250516 | 170400 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 144 | 20250516 | 170300 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 145 | 20250516 | 170200 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 146 | 20250516 | 170100 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 147 | 20250516 | 170000 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 148 | 20250516 | 165900 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 149 | 20250516 | 165800 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 150 | 20250516 | 165700 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 151 | 20250516 | 165600 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 152 | 20250516 | 165500 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 5438 |
| 153 | 20250516 | 165400 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 154 | 20250516 | 165300 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 155 | 20250516 | 165200 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 156 | 20250516 | 165100 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 157 | 20250516 | 165000 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 158 | 20250516 | 164900 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 159 | 20250516 | 164800 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 160 | 20250516 | 164700 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 161 | 20250516 | 164600 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 162 | 20250516 | 164500 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 163 | 20250516 | 164400 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 164 | 20250516 | 164300 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 165 | 20250516 | 164200 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 166 | 20250516 | 164100 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 167 | 20250516 | 164000 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 168 | 20250516 | 163900 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 169 | 20250516 | 163800 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 170 | 20250516 | 163700 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 171 | 20250516 | 163600 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 172 | 20250516 | 163500 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 173 | 20250516 | 163400 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 174 | 20250516 | 163300 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 175 | 20250516 | 163200 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 176 | 20250516 | 163100 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 177 | 20250516 | 163000 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 178 | 20250516 | 162900 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 179 | 20250516 | 162800 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 180 | 20250516 | 162700 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 181 | 20250516 | 162600 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 182 | 20250516 | 162500 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 5438 |
| 183 | 20250516 | 162400 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 184 | 20250516 | 162300 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 185 | 20250516 | 162200 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 186 | 20250516 | 162100 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 187 | 20250516 | 162000 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 188 | 20250516 | 161900 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 189 | 20250516 | 161800 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 190 | 20250516 | 161700 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 191 | 20250516 | 161600 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 192 | 20250516 | 161500 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 193 | 20250516 | 161400 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 194 | 20250516 | 161300 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 195 | 20250516 | 161200 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 196 | 20250516 | 161100 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 197 | 20250516 | 161000 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 198 | 20250516 | 160900 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 199 | 20250516 | 160800 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 200 | 20250516 | 160700 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 201 | 20250516 | 160600 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 202 | 20250516 | 160500 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 203 | 20250516 | 160400 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 204 | 20250516 | 160300 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 205 | 20250516 | 160200 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 206 | 20250516 | 160100 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 207 | 20250516 | 160000 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 208 | 20250516 | 155900 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 209 | 20250516 | 155800 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 210 | 20250516 | 155700 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 211 | 20250516 | 155600 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 212 | 20250516 | 155500 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 5438 |
| 213 | 20250516 | 155400 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 214 | 20250516 | 155300 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 215 | 20250516 | 155200 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 216 | 20250516 | 155100 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 217 | 20250516 | 155000 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 218 | 20250516 | 154900 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 219 | 20250516 | 154800 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 220 | 20250516 | 154700 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 221 | 20250516 | 154600 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 222 | 20250516 | 154500 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 223 | 20250516 | 154400 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 224 | 20250516 | 154300 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 225 | 20250516 | 154200 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 226 | 20250516 | 154100 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 227 | 20250516 | 154000 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 228 | 20250516 | 153900 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 229 | 20250516 | 153800 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 230 | 20250516 | 153700 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 231 | 20250516 | 153600 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 232 | 20250516 | 153500 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 233 | 20250516 | 153400 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 234 | 20250516 | 153300 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 235 | 20250516 | 153200 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 236 | 20250516 | 153100 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 0 |
| 237 | 20250516 | 153000 | 57881694650 | 197800 | 197800 | 197800 | 197800 | 5438 |
| 238 | 20250516 | 152900 | 56806058250 | 198000 | 198000 | 198000 | 198000 | 0 |
| 239 | 20250516 | 152800 | 56806058250 | 198000 | 198000 | 198000 | 198000 | 0 |
| 240 | 20250516 | 152700 | 56806058250 | 198000 | 198000 | 198000 | 198000 | 0 |
| 241 | 20250516 | 152600 | 56806058250 | 198000 | 198000 | 198000 | 198000 | 0 |
| 242 | 20250516 | 152500 | 56806058250 | 198000 | 198000 | 198000 | 198000 | 0 |
| 243 | 20250516 | 152400 | 56806058250 | 198000 | 198000 | 198000 | 198000 | 0 |
| 244 | 20250516 | 152300 | 56806058250 | 198000 | 198000 | 198000 | 198000 | 0 |
| 245 | 20250516 | 152200 | 56806058250 | 198000 | 198000 | 198000 | 198000 | 0 |
| 246 | 20250516 | 152100 | 56806058250 | 198000 | 198000 | 198000 | 198000 | 0 |
| 247 | 20250516 | 152000 | 56806058250 | 198000 | 198000 | 198000 | 198000 | 0 |
| 248 | 20250516 | 151900 | 56806058250 | 198000 | 198300 | 198300 | 197900 | 242 |
| 249 | 20250516 | 151800 | 56758137600 | 198300 | 198300 | 198300 | 197900 | 705 |
| 250 | 20250516 | 151700 | 56618438200 | 198300 | 198400 | 198400 | 198300 | 89 |
| 251 | 20250516 | 151600 | 56600782900 | 198400 | 198300 | 198500 | 198300 | 126 |
| 252 | 20250516 | 151500 | 56575784900 | 198200 | 198200 | 198500 | 198100 | 462 |
| 253 | 20250516 | 151400 | 56484208600 | 198300 | 198500 | 198600 | 198000 | 775 |
| 254 | 20250516 | 151300 | 56330622300 | 198500 | 198000 | 198600 | 198000 | 1882 |
| 255 | 20250516 | 151200 | 55957205700 | 198000 | 198100 | 198100 | 198000 | 416 |
| 256 | 20250516 | 151100 | 55874822300 | 198100 | 198000 | 198100 | 198000 | 123 |
| 257 | 20250516 | 151000 | 55850458700 | 198100 | 198200 | 198300 | 198000 | 950 |
| 258 | 20250516 | 150900 | 55662180100 | 198200 | 198500 | 198600 | 198200 | 976 |
| 259 | 20250516 | 150800 | 55468500600 | 198500 | 198500 | 198500 | 198300 | 1022 |
| 260 | 20250516 | 150700 | 55265736300 | 198400 | 198300 | 198500 | 198300 | 1176 |
| 261 | 20250516 | 150600 | 55032399600 | 198300 | 198100 | 198500 | 197800 | 1599 |
| 262 | 20250516 | 150500 | 54715675300 | 198100 | 198100 | 198500 | 198100 | 1229 |
| 263 | 20250516 | 150400 | 54471994400 | 198100 | 198200 | 198200 | 198100 | 278 |
| 264 | 20250516 | 150300 | 54416910400 | 198200 | 198000 | 198200 | 197900 | 315 |
| 265 | 20250516 | 150200 | 54354511750 | 198000 | 197900 | 198100 | 197900 | 272 |
| 266 | 20250516 | 150100 | 54300657850 | 197900 | 198200 | 198300 | 197900 | 646 |
| 267 | 20250516 | 150000 | 54172741050 | 198200 | 198500 | 198600 | 198100 | 592 |
| 268 | 20250516 | 145900 | 54055281250 | 198500 | 198300 | 198700 | 198200 | 2151 |
| 269 | 20250516 | 145800 | 53628444750 | 198300 | 198200 | 198300 | 198000 | 329 |
| 270 | 20250516 | 145700 | 53563244650 | 198100 | 197800 | 198200 | 197800 | 909 |
| 271 | 20250516 | 145600 | 53383271250 | 197800 | 198300 | 198400 | 197400 | 751 |
| 272 | 20250516 | 145500 | 53234501150 | 198300 | 198300 | 198400 | 198200 | 689 |
| 273 | 20250516 | 145400 | 53097857550 | 198300 | 197700 | 198300 | 197700 | 1100 |
| 274 | 20250516 | 145300 | 52880033150 | 197700 | 197400 | 197900 | 197400 | 765 |
| 275 | 20250516 | 145200 | 52728770850 | 197400 | 196200 | 197600 | 196200 | 4124 |
| 276 | 20250516 | 145100 | 51916642750 | 196200 | 195800 | 196300 | 195750 | 1374 |
| 277 | 20250516 | 145000 | 51647331300 | 195800 | 195900 | 195900 | 195800 | 150 |
| 278 | 20250516 | 144900 | 51617954450 | 195900 | 195900 | 195900 | 195800 | 206 |
| 279 | 20250516 | 144800 | 51577615750 | 195900 | 195500 | 195900 | 195500 | 162 |
| 280 | 20250516 | 144700 | 51545912650 | 195600 | 195700 | 195700 | 195500 | 188 |
| 281 | 20250516 | 144600 | 51509132450 | 195650 | 195700 | 195800 | 195500 | 90 |
| 282 | 20250516 | 144500 | 51491521100 | 195700 | 195500 | 195700 | 195500 | 527 |
| 283 | 20250516 | 144400 | 51388464600 | 195400 | 195500 | 195500 | 195400 | 44 |
| 284 | 20250516 | 144300 | 51379863200 | 195400 | 195400 | 195500 | 195400 | 152 |
| 285 | 20250516 | 144200 | 51350155000 | 195400 | 195300 | 195400 | 195300 | 203 |
| 286 | 20250516 | 144100 | 51310504200 | 195200 | 195300 | 195300 | 195200 | 44 |
| 287 | 20250516 | 144000 | 51301913400 | 195300 | 195300 | 195500 | 195200 | 218 |
| 288 | 20250516 | 143900 | 51259327200 | 195400 | 195400 | 195400 | 195300 | 42 |
| 289 | 20250516 | 143800 | 51251123700 | 195400 | 195500 | 195500 | 195100 | 245 |
| 290 | 20250516 | 143700 | 51203281900 | 195500 | 195800 | 195800 | 195200 | 275 |
| 291 | 20250516 | 143600 | 51149513500 | 195900 | 195900 | 196000 | 195900 | 128 |
| 292 | 20250516 | 143500 | 51124436700 | 196000 | 195900 | 196000 | 195900 | 81 |
| 293 | 20250516 | 143400 | 51108563700 | 196000 | 195900 | 196000 | 195900 | 37 |
| 294 | 20250516 | 143300 | 51101313700 | 196000 | 195600 | 196000 | 195500 | 435 |
| 295 | 20250516 | 143200 | 51016086900 | 195500 | 195300 | 195700 | 195100 | 714 |
| 296 | 20250516 | 143100 | 50876580700 | 195300 | 195100 | 195300 | 195100 | 225 |
| 297 | 20250516 | 143000 | 50832664700 | 195100 | 195200 | 195200 | 195100 | 145 |
| 298 | 20250516 | 142900 | 50804365800 | 195200 | 195300 | 195300 | 195100 | 600 |
| 299 | 20250516 | 142800 | 50687258700 | 195200 | 195200 | 195300 | 195200 | 113 |
| 300 | 20250516 | 142700 | 50665199000 | 195200 | 195300 | 195300 | 195200 | 76 |
| 301 | 20250516 | 142600 | 50650362100 | 195200 | 195100 | 195300 | 195000 | 666 |
| 302 | 20250516 | 142500 | 50520417600 | 195100 | 195100 | 195200 | 195100 | 171 |
| 303 | 20250516 | 142400 | 50487050200 | 195100 | 195100 | 195200 | 195100 | 300 |
| 304 | 20250516 | 142300 | 50428514200 | 195100 | 195700 | 195700 | 195100 | 3520 |
| 305 | 20250516 | 142200 | 49740453700 | 195800 | 195900 | 195900 | 195600 | 351 |
| 306 | 20250516 | 142100 | 49671736500 | 195900 | 195800 | 195900 | 195600 | 126 |
| 307 | 20250516 | 142000 | 49647065000 | 195800 | 195800 | 195800 | 195600 | 270 |
| 308 | 20250516 | 141900 | 49594223000 | 195700 | 195900 | 195900 | 195700 | 148 |
| 309 | 20250516 | 141800 | 49565245300 | 196000 | 196000 | 196100 | 195800 | 222 |
| 310 | 20250516 | 141700 | 49521738700 | 196000 | 195800 | 196000 | 195800 | 264 |
| 311 | 20250516 | 141600 | 49470024500 | 195900 | 195700 | 195900 | 195700 | 87 |
| 312 | 20250516 | 141500 | 49452990500 | 195800 | 195600 | 195800 | 195600 | 304 |
| 313 | 20250516 | 141400 | 49393496600 | 195600 | 195700 | 195700 | 195600 | 284 |
| 314 | 20250516 | 141300 | 49337918700 | 195700 | 195900 | 196000 | 195700 | 151 |
| 315 | 20250516 | 141200 | 49308343700 | 195900 | 195800 | 196000 | 195700 | 368 |
| 316 | 20250516 | 141100 | 49236278300 | 195800 | 195800 | 195900 | 195800 | 201 |
| 317 | 20250516 | 141000 | 49196920100 | 195800 | 195800 | 196000 | 195800 | 79 |
| 318 | 20250516 | 140900 | 49181447600 | 196000 | 195800 | 196100 | 195700 | 327 |
| 319 | 20250516 | 140800 | 49117380400 | 195800 | 195800 | 196000 | 195700 | 265 |
| 320 | 20250516 | 140700 | 49065503100 | 195800 | 196000 | 196000 | 195800 | 96 |
| 321 | 20250516 | 140600 | 49046692600 | 196100 | 196300 | 196300 | 196100 | 572 |
| 322 | 20250516 | 140500 | 48934428700 | 196400 | 196400 | 196500 | 196400 | 238 |
| 323 | 20250516 | 140400 | 48887682300 | 196500 | 196600 | 196600 | 196500 | 308 |
| 324 | 20250516 | 140300 | 48827146900 | 196700 | 196700 | 196800 | 196700 | 605 |
| 325 | 20250516 | 140200 | 48708141400 | 196800 | 196900 | 196900 | 196700 | 234 |
| 326 | 20250516 | 140100 | 48662092400 | 196900 | 196800 | 197000 | 196700 | 1055 |
| 327 | 20250516 | 140000 | 48454445700 | 196800 | 196800 | 196800 | 196600 | 267 |
| 328 | 20250516 | 135900 | 48401909200 | 196400 | 196700 | 196800 | 196400 | 731 |
| 329 | 20250516 | 135800 | 48258194000 | 196700 | 196600 | 196700 | 196500 | 78 |
| 330 | 20250516 | 135700 | 48242858900 | 196600 | 196400 | 196700 | 196300 | 658 |
| 331 | 20250516 | 135600 | 48113544500 | 196500 | 196400 | 196500 | 196200 | 157 |
| 332 | 20250516 | 135500 | 48082716300 | 196400 | 195800 | 196400 | 195700 | 314 |
| 333 | 20250516 | 135400 | 48021120600 | 196000 | 195600 | 196000 | 195500 | 526 |
| 334 | 20250516 | 135300 | 47918219000 | 195500 | 195700 | 195800 | 195500 | 324 |
| 335 | 20250516 | 135200 | 47854848200 | 195800 | 195900 | 195900 | 195400 | 349 |
| 336 | 20250516 | 135100 | 47786551800 | 196000 | 196100 | 196200 | 196000 | 201 |
| 337 | 20250516 | 135000 | 47747135700 | 196100 | 196200 | 196300 | 196000 | 121 |
| 338 | 20250516 | 134900 | 47723398600 | 196200 | 196100 | 196300 | 196100 | 76 |
| 339 | 20250516 | 134800 | 47708491500 | 196200 | 196200 | 196300 | 196100 | 182 |
| 340 | 20250516 | 134700 | 47672783600 | 196200 | 195900 | 196300 | 195800 | 149 |
| 341 | 20250516 | 134600 | 47643573900 | 195900 | 195800 | 196000 | 195700 | 288 |
| 342 | 20250516 | 134500 | 47587180900 | 195800 | 195700 | 196000 | 195600 | 174 |
| 343 | 20250516 | 134400 | 47553125700 | 195600 | 195650 | 195700 | 195600 | 186 |
| 344 | 20250516 | 134300 | 47516741250 | 195600 | 195600 | 195600 | 195400 | 182 |
| 345 | 20250516 | 134200 | 47481148200 | 195500 | 195600 | 195700 | 195400 | 404 |
| 346 | 20250516 | 134100 | 47402165000 | 195700 | 195800 | 196100 | 195600 | 384 |
| 347 | 20250516 | 134000 | 47327035900 | 195800 | 196000 | 196000 | 195700 | 327 |
| 348 | 20250516 | 133900 | 47263006000 | 195800 | 196300 | 196500 | 195800 | 115 |
| 349 | 20250516 | 133800 | 47240458300 | 196300 | 196400 | 196400 | 196300 | 97 |
| 350 | 20250516 | 133700 | 47221414700 | 196500 | 196500 | 196500 | 196300 | 103 |
| 351 | 20250516 | 133600 | 47201178800 | 196500 | 196350 | 196500 | 196300 | 75 |
| 352 | 20250516 | 133500 | 47186450700 | 196400 | 196100 | 196400 | 195900 | 151 |
| 353 | 20250516 | 133400 | 47156829000 | 196100 | 196100 | 196100 | 195800 | 90 |
| 354 | 20250516 | 133300 | 47139189400 | 196000 | 195600 | 196000 | 195600 | 407 |
| 355 | 20250516 | 133200 | 47059491900 | 195700 | 195700 | 195900 | 195500 | 658 |
| 356 | 20250516 | 133100 | 46930802600 | 195700 | 195900 | 195900 | 195500 | 329 |
| 357 | 20250516 | 133000 | 46866424900 | 195900 | 196000 | 196000 | 195600 | 773 |
| 358 | 20250516 | 132900 | 46715151300 | 196000 | 196000 | 196100 | 195900 | 288 |
| 359 | 20250516 | 132800 | 46658714900 | 196000 | 196100 | 196300 | 196000 | 418 |
| 360 | 20250516 | 132700 | 46576772100 | 196100 | 196000 | 196100 | 196000 | 179 |
| 361 | 20250516 | 132600 | 46541682600 | 196100 | 196400 | 196400 | 196000 | 991 |
| 362 | 20250516 | 132500 | 46347295500 | 196400 | 196400 | 196400 | 196300 | 193 |
| 363 | 20250516 | 132400 | 46309391100 | 196300 | 196500 | 196500 | 196300 | 159 |
| 364 | 20250516 | 132300 | 46278170800 | 196300 | 196600 | 196600 | 196300 | 1408 |
| 365 | 20250516 | 132200 | 46001620100 | 196500 | 196400 | 196700 | 196300 | 192 |
| 366 | 20250516 | 132100 | 45963898300 | 196400 | 196400 | 196500 | 196400 | 208 |
| 367 | 20250516 | 132000 | 45923038800 | 196400 | 196500 | 196600 | 196300 | 606 |
| 368 | 20250516 | 131900 | 45804051200 | 196500 | 196500 | 196600 | 196500 | 113 |
| 369 | 20250516 | 131800 | 45781844400 | 196500 | 196600 | 196700 | 196500 | 93 |
| 370 | 20250516 | 131700 | 45763565000 | 196700 | 196100 | 196700 | 196100 | 2948 |
| 371 | 20250516 | 131600 | 45185372700 | 196000 | 196200 | 196300 | 196000 | 550 |
| 372 | 20250516 | 131500 | 45077491100 | 196300 | 196500 | 196500 | 196300 | 316 |
| 373 | 20250516 | 131400 | 45015438400 | 196500 | 196600 | 196600 | 196500 | 723 |
| 374 | 20250516 | 131300 | 44873362000 | 196600 | 196700 | 196800 | 196600 | 437 |
| 375 | 20250516 | 131200 | 44787432500 | 196700 | 196900 | 196900 | 196700 | 75 |
| 376 | 20250516 | 131100 | 44772671400 | 196900 | 197000 | 197100 | 196900 | 491 |
| 377 | 20250516 | 131000 | 44675955800 | 197100 | 197000 | 197100 | 196900 | 113 |
| 378 | 20250516 | 130900 | 44653689200 | 197100 | 197000 | 197100 | 196700 | 324 |
| 379 | 20250516 | 130800 | 44589905800 | 196800 | 196900 | 197100 | 196800 | 632 |
| 380 | 20250516 | 130700 | 44465434650 | 196900 | 196700 | 196900 | 196600 | 127 |
| 381 | 20250516 | 130600 | 44440446550 | 196800 | 196800 | 197100 | 196700 | 345 |
| 382 | 20250516 | 130500 | 44372576050 | 196800 | 197100 | 197400 | 196500 | 349 |
| 383 | 20250516 | 130400 | 44303913950 | 196700 | 196700 | 197000 | 196300 | 846 |
| 384 | 20250516 | 130300 | 44137453050 | 196700 | 196900 | 196900 | 196500 | 530 |
| 385 | 20250516 | 130200 | 44033214750 | 196900 | 197400 | 197400 | 196800 | 561 |
| 386 | 20250516 | 130100 | 43922632050 | 197300 | 197400 | 197400 | 196900 | 521 |
| 387 | 20250516 | 130000 | 43819943950 | 197300 | 197500 | 197500 | 197300 | 56 |
| 388 | 20250516 | 125900 | 43808887950 | 197500 | 197200 | 197500 | 197100 | 122 |
| 389 | 20250516 | 125800 | 43784820750 | 197200 | 197500 | 197600 | 197200 | 118 |
| 390 | 20250516 | 125700 | 43761531050 | 197600 | 197800 | 197800 | 197600 | 230 |
| 391 | 20250516 | 125600 | 43716055000 | 197800 | 197500 | 197800 | 197500 | 366 |
| 392 | 20250516 | 125500 | 43643761050 | 197500 | 197500 | 197600 | 197400 | 450 |
| 393 | 20250516 | 125400 | 43554886450 | 197500 | 197100 | 197500 | 197000 | 345 |
| 394 | 20250516 | 125300 | 43486855250 | 197200 | 197000 | 197200 | 196900 | 122 |
| 395 | 20250516 | 125200 | 43462813250 | 197000 | 196900 | 197000 | 196700 | 285 |
| 396 | 20250516 | 125100 | 43406712950 | 196900 | 197100 | 197100 | 196800 | 165 |
| 397 | 20250516 | 125000 | 43374222650 | 197000 | 197100 | 197200 | 197000 | 254 |
| 398 | 20250516 | 124900 | 43324169550 | 197300 | 197100 | 197300 | 196700 | 554 |
| 399 | 20250516 | 124800 | 43215062250 | 197100 | 197100 | 197300 | 196800 | 111 |
| 400 | 20250516 | 124700 | 43193204950 | 197100 | 196900 | 197400 | 196700 | 498 |
| 401 | 20250516 | 124600 | 43095041850 | 196900 | 197700 | 197700 | 196900 | 402 |
| 402 | 20250516 | 124500 | 43015812650 | 197700 | 197500 | 197700 | 197400 | 100 |
| 403 | 20250516 | 124400 | 42996054450 | 197500 | 197500 | 197500 | 197000 | 853 |
| 404 | 20250516 | 124300 | 42827916950 | 197500 | 197900 | 198000 | 197300 | 179 |
| 405 | 20250516 | 124200 | 42792523950 | 198000 | 198100 | 198100 | 197700 | 206 |
| 406 | 20250516 | 124100 | 42751760250 | 198100 | 198200 | 198200 | 197900 | 77 |
| 407 | 20250516 | 124000 | 42736516250 | 197900 | 198000 | 198500 | 197800 | 250 |
| 408 | 20250516 | 123900 | 42686962550 | 198000 | 197800 | 198000 | 197800 | 98 |
| 409 | 20250516 | 123800 | 42667566850 | 197800 | 197700 | 198000 | 197700 | 500 |
| 410 | 20250516 | 123700 | 42568620450 | 197700 | 197700 | 197900 | 197700 | 49 |
| 411 | 20250516 | 123600 | 42558931650 | 197700 | 197700 | 197900 | 197500 | 316 |
| 412 | 20250516 | 123500 | 42496455650 | 197700 | 197500 | 197700 | 197200 | 480 |
| 413 | 20250516 | 123400 | 42401670850 | 197500 | 197700 | 197800 | 197500 | 132 |
| 414 | 20250516 | 123300 | 42375580750 | 197700 | 197700 | 197800 | 197500 | 246 |
| 415 | 20250516 | 123200 | 42326964950 | 197800 | 197900 | 198000 | 197600 | 170 |
| 416 | 20250516 | 123100 | 42293346750 | 197700 | 197800 | 197900 | 197600 | 180 |
| 417 | 20250516 | 123000 | 42257740950 | 197800 | 197700 | 198000 | 197600 | 591 |
| 418 | 20250516 | 122900 | 42140902550 | 197800 | 198100 | 198200 | 197800 | 128 |
| 419 | 20250516 | 122800 | 42115564250 | 198100 | 198200 | 198300 | 197700 | 402 |
| 420 | 20250516 | 122700 | 42035966350 | 198200 | 198400 | 198400 | 198200 | 167 |
| 421 | 20250516 | 122600 | 42002842650 | 198500 | 198500 | 198500 | 198400 | 91 |
| 422 | 20250516 | 122500 | 41984783950 | 198500 | 198400 | 198700 | 198400 | 135 |
| 423 | 20250516 | 122400 | 41957984650 | 198400 | 198600 | 198800 | 198400 | 740 |
| 424 | 20250516 | 122300 | 41811071250 | 198700 | 198500 | 198800 | 198500 | 335 |
| 425 | 20250516 | 122200 | 41744526450 | 198400 | 198400 | 198600 | 198400 | 272 |
| 426 | 20250516 | 122100 | 41690534550 | 198200 | 198100 | 198400 | 197900 | 143 |
| 427 | 20250516 | 122000 | 41662187450 | 198100 | 198100 | 198300 | 197900 | 427 |
| 428 | 20250516 | 121900 | 41577650650 | 198100 | 198600 | 198600 | 198000 | 602 |
| 429 | 20250516 | 121800 | 41458277550 | 198700 | 198600 | 198700 | 198500 | 112 |
| 430 | 20250516 | 121700 | 41436033450 | 198600 | 198600 | 198700 | 198500 | 70 |
| 431 | 20250516 | 121600 | 41422130050 | 198600 | 198500 | 198700 | 198500 | 658 |
| 432 | 20250516 | 121500 | 41291441450 | 198500 | 198800 | 198900 | 198500 | 513 |
| 433 | 20250516 | 121400 | 41189589650 | 198800 | 199000 | 199400 | 198300 | 1313 |
| 434 | 20250516 | 121300 | 40928244750 | 199000 | 199100 | 199200 | 199000 | 386 |
| 435 | 20250516 | 121200 | 40851420750 | 199100 | 198900 | 199800 | 198600 | 2071 |
| 436 | 20250516 | 121100 | 40438715650 | 198900 | 198400 | 198900 | 198400 | 1128 |
| 437 | 20250516 | 121000 | 40214598550 | 198400 | 198300 | 198500 | 198200 | 714 |
| 438 | 20250516 | 120900 | 40072945150 | 198300 | 198100 | 198300 | 198100 | 758 |
| 439 | 20250516 | 120800 | 39922750650 | 198100 | 197400 | 198400 | 197100 | 1929 |
| 440 | 20250516 | 120700 | 39541243250 | 197400 | 197500 | 197600 | 197400 | 366 |
| 441 | 20250516 | 120600 | 39468975950 | 197500 | 197800 | 197800 | 197500 | 67 |
| 442 | 20250516 | 120500 | 39455732350 | 197800 | 197700 | 197800 | 197500 | 462 |
| 443 | 20250516 | 120400 | 39364402450 | 197800 | 197700 | 197900 | 197700 | 66 |
| 444 | 20250516 | 120300 | 39351347650 | 197700 | 197500 | 198000 | 197500 | 223 |
| 445 | 20250516 | 120200 | 39307240250 | 197400 | 197200 | 197400 | 196500 | 857 |
| 446 | 20250516 | 120100 | 39138574150 | 197200 | 198300 | 198400 | 197200 | 570 |
| 447 | 20250516 | 120000 | 39025763350 | 198200 | 198000 | 198200 | 197900 | 1173 |
| 448 | 20250516 | 115900 | 38793407550 | 198000 | 197800 | 198000 | 197800 | 645 |
| 449 | 20250516 | 115800 | 38665725250 | 197700 | 197100 | 197800 | 197100 | 866 |
| 450 | 20250516 | 115700 | 38494677250 | 197100 | 197100 | 197200 | 196900 | 453 |
| 451 | 20250516 | 115600 | 38405430450 | 197300 | 196700 | 197400 | 196700 | 568 |
| 452 | 20250516 | 115500 | 38293438550 | 197200 | 197500 | 197500 | 196100 | 617 |
| 453 | 20250516 | 115400 | 38172034450 | 197500 | 197250 | 197500 | 196900 | 1245 |
| 454 | 20250516 | 115300 | 37926663700 | 197200 | 196400 | 197400 | 196400 | 880 |
| 455 | 20250516 | 115200 | 37753232500 | 196800 | 196100 | 196800 | 196100 | 1306 |
| 456 | 20250516 | 115100 | 37496700600 | 196000 | 196500 | 196600 | 196000 | 1435 |
| 457 | 20250516 | 115000 | 37215054500 | 196500 | 196400 | 196800 | 196200 | 349 |
| 458 | 20250516 | 114900 | 37146527800 | 196400 | 196500 | 196800 | 196300 | 257 |
| 459 | 20250516 | 114800 | 37096036000 | 196600 | 196400 | 196800 | 196300 | 672 |
| 460 | 20250516 | 114700 | 36964099100 | 196800 | 196600 | 196800 | 196400 | 591 |
| 461 | 20250516 | 114600 | 36847910100 | 196400 | 196750 | 197000 | 196400 | 1420 |
| 462 | 20250516 | 114500 | 36568498100 | 196800 | 196900 | 197400 | 196700 | 337 |
| 463 | 20250516 | 114400 | 36502114900 | 197200 | 197400 | 197400 | 197000 | 489 |
| 464 | 20250516 | 114300 | 36405679400 | 197500 | 197500 | 197500 | 197400 | 306 |
| 465 | 20250516 | 114200 | 36345245900 | 197500 | 196800 | 197500 | 196800 | 305 |
| 466 | 20250516 | 114100 | 36285104900 | 196700 | 196700 | 197100 | 196600 | 336 |
| 467 | 20250516 | 114000 | 36218998400 | 196900 | 196600 | 196900 | 196600 | 118 |
| 468 | 20250516 | 113900 | 36195778300 | 196700 | 196800 | 196900 | 196700 | 215 |
| 469 | 20250516 | 113800 | 36153465700 | 197000 | 197000 | 197300 | 196800 | 794 |
| 470 | 20250516 | 113700 | 35997031200 | 196900 | 196900 | 197300 | 196600 | 517 |
| 471 | 20250516 | 113600 | 35895256700 | 196800 | 196400 | 196900 | 196300 | 93 |
| 472 | 20250516 | 113500 | 35876978200 | 196600 | 196200 | 196700 | 196100 | 237 |
| 473 | 20250516 | 113400 | 35830481700 | 196100 | 197000 | 197100 | 196000 | 1610 |
| 474 | 20250516 | 113300 | 35514046000 | 197000 | 197600 | 197600 | 196900 | 376 |
| 475 | 20250516 | 113200 | 35439907600 | 197600 | 196900 | 198000 | 196900 | 762 |
| 476 | 20250516 | 113100 | 35289192700 | 196900 | 196900 | 197200 | 196800 | 247 |
| 477 | 20250516 | 113000 | 35240545900 | 196900 | 196800 | 197200 | 196700 | 769 |
| 478 | 20250516 | 112900 | 35089078800 | 197100 | 197100 | 197200 | 196700 | 644 |
| 479 | 20250516 | 112800 | 34962261400 | 197200 | 196800 | 197200 | 196700 | 1934 |
| 480 | 20250516 | 112700 | 34581544600 | 196800 | 197400 | 197400 | 196800 | 710 |
| 481 | 20250516 | 112600 | 34441676300 | 197400 | 197600 | 198000 | 197400 | 576 |
| 482 | 20250516 | 112500 | 34327772700 | 197600 | 196900 | 197800 | 196900 | 1295 |
| 483 | 20250516 | 112400 | 34072488500 | 196900 | 197300 | 197500 | 196900 | 987 |
| 484 | 20250516 | 112300 | 33877881100 | 197500 | 198100 | 198100 | 197400 | 1469 |
| 485 | 20250516 | 112200 | 33587403800 | 198200 | 198500 | 198500 | 198000 | 758 |
| 486 | 20250516 | 112100 | 33437079100 | 198500 | 197600 | 198600 | 197600 | 531 |
| 487 | 20250516 | 112000 | 33331848300 | 198000 | 198400 | 198500 | 197500 | 1353 |
| 488 | 20250516 | 111900 | 33064169200 | 198400 | 198700 | 199000 | 198200 | 1312 |
| 489 | 20250516 | 111800 | 32803662800 | 199100 | 198700 | 199200 | 198400 | 1123 |
| 490 | 20250516 | 111700 | 32580497700 | 198700 | 198500 | 199300 | 198500 | 2013 |
| 491 | 20250516 | 111600 | 32180063600 | 198500 | 197400 | 198600 | 197400 | 1663 |
| 492 | 20250516 | 111500 | 31850188500 | 197400 | 196900 | 198300 | 196800 | 2566 |
| 493 | 20250516 | 111400 | 31343312850 | 196800 | 196000 | 196900 | 195900 | 965 |
| 494 | 20250516 | 111300 | 31153679150 | 196000 | 197200 | 197200 | 195500 | 2809 |
| 495 | 20250516 | 111200 | 30602587150 | 197100 | 197100 | 198800 | 196900 | 3546 |
| 496 | 20250516 | 111100 | 29900991750 | 197200 | 198500 | 199200 | 196200 | 5108 |
| 497 | 20250516 | 111000 | 28889778850 | 198600 | 201000 | 202000 | 198400 | 7904 |
| 498 | 20250516 | 110900 | 27308085850 | 201500 | 198700 | 201500 | 198600 | 12817 |
| 499 | 20250516 | 110800 | 24746061550 | 198600 | 198900 | 199400 | 198400 | 9206 |
| 500 | 20250516 | 110700 | 22914564000 | 198800 | 198700 | 198900 | 197500 | 6186 |
| 501 | 20250516 | 110600 | 21686456100 | 198700 | 197500 | 198900 | 197500 | 6418 |
| 502 | 20250516 | 110500 | 20414489500 | 197900 | 195300 | 198000 | 195100 | 8552 |
| 503 | 20250516 | 110400 | 18734362800 | 195300 | 192600 | 195300 | 192600 | 5631 |
| 504 | 20250516 | 110300 | 17639564900 | 192900 | 193000 | 193300 | 192500 | 784 |
| 505 | 20250516 | 110200 | 17488264500 | 193000 | 192200 | 193000 | 192100 | 748 |
| 506 | 20250516 | 110100 | 17344234300 | 192100 | 193700 | 193700 | 192100 | 2771 |
| 507 | 20250516 | 110000 | 16809423400 | 193900 | 194200 | 194600 | 193900 | 2297 |
| 508 | 20250516 | 105900 | 16363104100 | 194200 | 193400 | 194500 | 193100 | 2309 |
| 509 | 20250516 | 105800 | 15915378500 | 193400 | 192400 | 193800 | 192100 | 3727 |
| 510 | 20250516 | 105700 | 15195994200 | 192000 | 190800 | 192500 | 190800 | 5271 |
| 511 | 20250516 | 105600 | 14185568300 | 190900 | 190900 | 191000 | 190800 | 226 |
| 512 | 20250516 | 105500 | 14142407600 | 191000 | 190600 | 191000 | 190400 | 788 |
| 513 | 20250516 | 105400 | 13992114900 | 190700 | 190700 | 191000 | 190100 | 620 |
| 514 | 20250516 | 105300 | 13873859000 | 190700 | 190100 | 190700 | 190100 | 395 |
| 515 | 20250516 | 105200 | 13798656800 | 189500 | 189300 | 190000 | 189300 | 1250 |
| 516 | 20250516 | 105100 | 13561331600 | 189300 | 188900 | 189300 | 188700 | 194 |
| 517 | 20250516 | 105000 | 13524659400 | 188900 | 188700 | 189000 | 188700 | 295 |
| 518 | 20250516 | 104900 | 13468919600 | 188700 | 188600 | 188700 | 188500 | 147 |
| 519 | 20250516 | 104800 | 13441194000 | 188300 | 188500 | 188600 | 188300 | 270 |
| 520 | 20250516 | 104700 | 13390325200 | 188400 | 188900 | 188900 | 188400 | 477 |
| 521 | 20250516 | 104600 | 13300372800 | 188900 | 188800 | 188900 | 188700 | 192 |
| 522 | 20250516 | 104500 | 13264130800 | 188700 | 188800 | 188900 | 188700 | 171 |
| 523 | 20250516 | 104400 | 13231846500 | 188800 | 188600 | 188800 | 188600 | 218 |
| 524 | 20250516 | 104300 | 13190710200 | 188600 | 188900 | 188900 | 188600 | 127 |
| 525 | 20250516 | 104200 | 13166743700 | 188900 | 189200 | 189300 | 188900 | 826 |
| 526 | 20250516 | 104100 | 13010545000 | 189300 | 189900 | 189900 | 189200 | 559 |
| 527 | 20250516 | 104000 | 12904654900 | 190000 | 189900 | 190000 | 189800 | 158 |
| 528 | 20250516 | 103900 | 12874655600 | 189900 | 189900 | 189900 | 189800 | 267 |
| 529 | 20250516 | 103800 | 12823960000 | 189800 | 189500 | 189900 | 189500 | 65 |
| 530 | 20250516 | 103700 | 12811626300 | 189500 | 189700 | 189800 | 189400 | 469 |
| 531 | 20250516 | 103600 | 12722774400 | 189600 | 190000 | 190000 | 189500 | 414 |
| 532 | 20250516 | 103500 | 12644202200 | 190000 | 189700 | 190000 | 189400 | 473 |
| 533 | 20250516 | 103400 | 12554495200 | 189700 | 190000 | 190100 | 189600 | 796 |
| 534 | 20250516 | 103300 | 12403435500 | 190100 | 190400 | 190500 | 190100 | 269 |
| 535 | 20250516 | 103200 | 12352254600 | 190400 | 191000 | 191200 | 190400 | 376 |
| 536 | 20250516 | 103100 | 12280535900 | 191000 | 191800 | 191800 | 191000 | 606 |
| 537 | 20250516 | 103000 | 12164647900 | 191800 | 191700 | 191900 | 191500 | 1008 |
| 538 | 20250516 | 102900 | 11971317200 | 191700 | 191800 | 191900 | 191500 | 986 |
| 539 | 20250516 | 102800 | 11782265100 | 191900 | 190900 | 191900 | 190700 | 4007 |
| 540 | 20250516 | 102700 | 11016137400 | 190800 | 190500 | 190900 | 190400 | 410 |
| 541 | 20250516 | 102600 | 10937945400 | 190500 | 191000 | 191100 | 190500 | 1080 |
| 542 | 20250516 | 102500 | 10731842100 | 191000 | 191400 | 191650 | 190900 | 2223 |
| 543 | 20250516 | 102400 | 10306400600 | 191400 | 191000 | 191600 | 190900 | 781 |
| 544 | 20250516 | 102300 | 10156961200 | 190900 | 191000 | 191000 | 190600 | 1934 |
| 545 | 20250516 | 102200 | 9787643700 | 191000 | 190600 | 191000 | 190500 | 1565 |
| 546 | 20250516 | 102100 | 9488896500 | 190600 | 189800 | 190800 | 189500 | 1144 |
| 547 | 20250516 | 102000 | 9271393600 | 189800 | 189400 | 190200 | 189400 | 3585 |
| 548 | 20250516 | 101900 | 8590918500 | 189000 | 188500 | 189300 | 188300 | 1522 |
| 549 | 20250516 | 101800 | 8303275800 | 188500 | 188700 | 188700 | 188500 | 98 |
| 550 | 20250516 | 101700 | 8284795600 | 188700 | 189100 | 189100 | 188600 | 340 |
| 551 | 20250516 | 101600 | 8220575000 | 189100 | 189200 | 189200 | 189000 | 169 |
| 552 | 20250516 | 101500 | 8188611300 | 189100 | 189300 | 189300 | 189100 | 311 |
| 553 | 20250516 | 101400 | 8129783000 | 189100 | 189300 | 189400 | 189100 | 276 |
| 554 | 20250516 | 101300 | 8077533500 | 189300 | 189200 | 189300 | 189200 | 399 |
| 555 | 20250516 | 101200 | 8002005500 | 189200 | 189100 | 189300 | 189100 | 250 |
| 556 | 20250516 | 101100 | 7954708600 | 189100 | 189100 | 189200 | 189000 | 399 |
| 557 | 20250516 | 101000 | 7879244400 | 189100 | 188900 | 189200 | 188500 | 1282 |
| 558 | 20250516 | 100900 | 7636952100 | 188800 | 188500 | 189000 | 188400 | 1259 |
| 559 | 20250516 | 100800 | 7399311700 | 188500 | 188200 | 188600 | 188100 | 875 |
| 560 | 20250516 | 100700 | 7234550200 | 188200 | 188100 | 188200 | 188000 | 228 |
| 561 | 20250516 | 100600 | 7191657800 | 188200 | 188100 | 188300 | 188100 | 203 |
| 562 | 20250516 | 100500 | 7153455800 | 188100 | 187900 | 188100 | 187600 | 509 |
| 563 | 20250516 | 100400 | 7057798700 | 187800 | 187800 | 187900 | 187600 | 123 |
| 564 | 20250516 | 100300 | 7034702200 | 187600 | 187600 | 187900 | 187500 | 188 |
| 565 | 20250516 | 100200 | 6999422700 | 187800 | 187500 | 187800 | 187500 | 235 |
| 566 | 20250516 | 100100 | 6955316200 | 187500 | 187400 | 187500 | 187300 | 172 |
| 567 | 20250516 | 100000 | 6923076700 | 187400 | 187100 | 187400 | 187100 | 303 |
| 568 | 20250516 | 095900 | 6866327300 | 187000 | 187100 | 187100 | 186900 | 337 |
| 569 | 20250516 | 095800 | 6803321000 | 187000 | 187500 | 187500 | 187000 | 1961 |
| 570 | 20250516 | 095700 | 6436251300 | 187500 | 187400 | 187500 | 187400 | 58 |
| 571 | 20250516 | 095600 | 6425379400 | 187500 | 187700 | 187700 | 187400 | 368 |
| 572 | 20250516 | 095500 | 6356396100 | 187700 | 187300 | 187700 | 187300 | 352 |
| 573 | 20250516 | 095400 | 6290359700 | 187300 | 187500 | 187600 | 187300 | 497 |
| 574 | 20250516 | 095300 | 6197197900 | 187500 | 187500 | 187500 | 187400 | 125 |
| 575 | 20250516 | 095200 | 6173760500 | 187500 | 187500 | 187500 | 187400 | 69 |
| 576 | 20250516 | 095100 | 6160826600 | 187500 | 187500 | 187600 | 187500 | 112 |
| 577 | 20250516 | 095000 | 6139819600 | 187700 | 187700 | 187900 | 187600 | 187 |
| 578 | 20250516 | 094900 | 6104727700 | 187700 | 188000 | 188100 | 187600 | 181 |
| 579 | 20250516 | 094800 | 6070732800 | 188000 | 188200 | 188200 | 188000 | 237 |
| 580 | 20250516 | 094700 | 6026149900 | 188300 | 187800 | 188300 | 187700 | 329 |
| 581 | 20250516 | 094600 | 5964318600 | 187800 | 187300 | 187800 | 187300 | 427 |
| 582 | 20250516 | 094500 | 5884178700 | 187600 | 187700 | 187700 | 187100 | 343 |
| 583 | 20250516 | 094400 | 5819951800 | 187700 | 187000 | 187700 | 187000 | 208 |
| 584 | 20250516 | 094300 | 5781016800 | 187100 | 187100 | 187200 | 187000 | 118 |
| 585 | 20250516 | 094200 | 5758938100 | 187300 | 187100 | 187300 | 186900 | 597 |
| 586 | 20250516 | 094100 | 5647275600 | 187100 | 187100 | 187100 | 187000 | 649 |
| 587 | 20250516 | 094000 | 5525905200 | 187100 | 187200 | 187200 | 187000 | 398 |
| 588 | 20250516 | 093900 | 5451452200 | 187100 | 187700 | 187700 | 187000 | 1504 |
| 589 | 20250516 | 093800 | 5169640500 | 187800 | 187800 | 187900 | 187500 | 437 |
| 590 | 20250516 | 093700 | 5087644200 | 187800 | 187700 | 187900 | 187700 | 112 |
| 591 | 20250516 | 093600 | 5066612000 | 188000 | 188000 | 188100 | 187700 | 159 |
| 592 | 20250516 | 093500 | 5036739100 | 188000 | 188500 | 188500 | 188000 | 107 |
| 593 | 20250516 | 093400 | 5016589500 | 188500 | 188700 | 188800 | 188500 | 381 |
| 594 | 20250516 | 093300 | 4944734000 | 188700 | 188500 | 188900 | 188300 | 190 |
| 595 | 20250516 | 093200 | 4908882500 | 188600 | 187800 | 188600 | 187800 | 500 |
| 596 | 20250516 | 093100 | 4814771000 | 187700 | 187600 | 187800 | 187400 | 713 |
| 597 | 20250516 | 093000 | 4681082300 | 187600 | 187800 | 187800 | 187500 | 1211 |
| 598 | 20250516 | 092900 | 4453896500 | 187800 | 188400 | 188400 | 187800 | 615 |
| 599 | 20250516 | 092800 | 4338235400 | 188400 | 188400 | 188500 | 188200 | 167 |
| 600 | 20250516 | 092700 | 4306769000 | 188500 | 188700 | 188700 | 188200 | 625 |
| 601 | 20250516 | 092600 | 4188859600 | 188700 | 189100 | 189200 | 188200 | 451 |
| 602 | 20250516 | 092500 | 4103754000 | 189100 | 188500 | 189400 | 188400 | 803 |
| 603 | 20250516 | 092400 | 3951874000 | 188600 | 188100 | 188600 | 187700 | 462 |
| 604 | 20250516 | 092300 | 3865006500 | 188100 | 188400 | 188600 | 187900 | 1578 |
| 605 | 20250516 | 092200 | 3568075400 | 188400 | 189200 | 189200 | 188400 | 738 |
| 606 | 20250516 | 092100 | 3428575000 | 189200 | 189100 | 189200 | 189000 | 200 |
| 607 | 20250516 | 092000 | 3390737900 | 189200 | 189400 | 189400 | 189000 | 315 |
| 608 | 20250516 | 091900 | 3331147800 | 189400 | 188900 | 189500 | 188900 | 1038 |
| 609 | 20250516 | 091800 | 3134672100 | 188900 | 188900 | 189100 | 188900 | 146 |
| 610 | 20250516 | 091700 | 3107081300 | 188700 | 188800 | 189200 | 188600 | 1263 |
| 611 | 20250516 | 091600 | 2868517000 | 188800 | 187800 | 188800 | 187600 | 986 |
| 612 | 20250516 | 091500 | 2683172400 | 187900 | 188400 | 188600 | 187900 | 662 |
| 613 | 20250516 | 091400 | 2558657900 | 188700 | 189000 | 189200 | 188000 | 1673 |
| 614 | 20250516 | 091300 | 2242907900 | 189100 | 188500 | 189100 | 188400 | 941 |
| 615 | 20250516 | 091200 | 2065311600 | 188600 | 188200 | 188900 | 188100 | 520 |
| 616 | 20250516 | 091100 | 1967368100 | 188200 | 188000 | 188200 | 188000 | 360 |
| 617 | 20250516 | 091000 | 1899662600 | 188000 | 188000 | 188200 | 187400 | 954 |
| 618 | 20250516 | 090900 | 1720337500 | 188000 | 187700 | 188200 | 187500 | 265 |
| 619 | 20250516 | 090800 | 1670544700 | 187450 | 187300 | 188100 | 187000 | 1394 |
| 620 | 20250516 | 090700 | 1409098700 | 187300 | 187500 | 187600 | 186700 | 865 |
| 621 | 20250516 | 090600 | 1247140000 | 187600 | 187400 | 187800 | 187200 | 385 |
| 622 | 20250516 | 090500 | 1174945300 | 187100 | 187000 | 187500 | 186800 | 375 |
| 623 | 20250516 | 090400 | 1104803000 | 187000 | 187600 | 187600 | 187000 | 418 |
| 624 | 20250516 | 090300 | 1026460300 | 187500 | 186300 | 187700 | 186200 | 783 |
| 625 | 20250516 | 090200 | 880018200 | 186300 | 186100 | 186800 | 186000 | 411 |
| 626 | 20250516 | 090100 | 803489800 | 185300 | 186700 | 186700 | 185000 | 3132 |
| 627 | 20250516 | 090000 | 222240400 | 186800 | 187300 | 187600 | 186700 | 1187 |