35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250509 | 190100 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 13588 |
| 3 | 20250509 | 190000 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 4 | 20250509 | 185900 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 5 | 20250509 | 185800 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 6 | 20250509 | 185700 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 7 | 20250509 | 185600 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 8 | 20250509 | 185500 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 9 | 20250509 | 185400 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 10 | 20250509 | 185300 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 11 | 20250509 | 185200 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 12 | 20250509 | 185100 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 13 | 20250509 | 185000 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 14 | 20250509 | 184900 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 15 | 20250509 | 184800 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 16 | 20250509 | 184700 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 17 | 20250509 | 184600 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 18 | 20250509 | 184500 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 19 | 20250509 | 184400 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 20 | 20250509 | 184300 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 21 | 20250509 | 184200 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 22 | 20250509 | 184100 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 23 | 20250509 | 184000 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 24 | 20250509 | 183900 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 25 | 20250509 | 183800 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 26 | 20250509 | 183700 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 27 | 20250509 | 183600 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 28 | 20250509 | 183500 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 29 | 20250509 | 183400 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 30 | 20250509 | 183300 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 31 | 20250509 | 183200 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 32 | 20250509 | 183100 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 13588 |
| 33 | 20250509 | 183000 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 34 | 20250509 | 182900 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 35 | 20250509 | 182800 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 36 | 20250509 | 182700 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 37 | 20250509 | 182600 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 38 | 20250509 | 182500 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 39 | 20250509 | 182400 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 40 | 20250509 | 182300 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 41 | 20250509 | 182200 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 42 | 20250509 | 182100 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 43 | 20250509 | 182000 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 44 | 20250509 | 181900 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 45 | 20250509 | 181800 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 46 | 20250509 | 181700 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 47 | 20250509 | 181600 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 48 | 20250509 | 181500 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 49 | 20250509 | 181400 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 50 | 20250509 | 181300 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 51 | 20250509 | 181200 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 52 | 20250509 | 181100 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 53 | 20250509 | 181000 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 54 | 20250509 | 180900 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 55 | 20250509 | 180800 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 56 | 20250509 | 180700 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 57 | 20250509 | 180600 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 58 | 20250509 | 180500 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 59 | 20250509 | 180400 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 60 | 20250509 | 180300 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 61 | 20250509 | 180200 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 62 | 20250509 | 180100 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 13588 |
| 63 | 20250509 | 180000 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 64 | 20250509 | 175900 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 65 | 20250509 | 175800 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 66 | 20250509 | 175700 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 67 | 20250509 | 175600 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 68 | 20250509 | 175500 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 69 | 20250509 | 175400 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 70 | 20250509 | 175300 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 71 | 20250509 | 175200 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 72 | 20250509 | 175100 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 73 | 20250509 | 175000 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 74 | 20250509 | 174900 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 75 | 20250509 | 174800 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 76 | 20250509 | 174700 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 77 | 20250509 | 174600 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 78 | 20250509 | 174500 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 79 | 20250509 | 174400 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 80 | 20250509 | 174300 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 81 | 20250509 | 174200 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 82 | 20250509 | 174100 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 83 | 20250509 | 174000 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 84 | 20250509 | 173900 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 85 | 20250509 | 173800 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 86 | 20250509 | 173700 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 87 | 20250509 | 173600 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 88 | 20250509 | 173500 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 89 | 20250509 | 173400 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 90 | 20250509 | 173300 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 91 | 20250509 | 173200 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 92 | 20250509 | 173100 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 13588 |
| 93 | 20250509 | 173000 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 94 | 20250509 | 172900 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 95 | 20250509 | 172800 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 96 | 20250509 | 172700 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 97 | 20250509 | 172600 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 98 | 20250509 | 172500 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 99 | 20250509 | 172400 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 100 | 20250509 | 172300 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 101 | 20250509 | 172200 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 102 | 20250509 | 172100 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 103 | 20250509 | 172000 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 104 | 20250509 | 171900 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 105 | 20250509 | 171800 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 106 | 20250509 | 171700 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 107 | 20250509 | 171600 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 108 | 20250509 | 171500 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 109 | 20250509 | 171400 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 110 | 20250509 | 171300 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 111 | 20250509 | 171200 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 112 | 20250509 | 171100 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 113 | 20250509 | 171000 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 114 | 20250509 | 170900 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 115 | 20250509 | 170800 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 116 | 20250509 | 170700 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 117 | 20250509 | 170600 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 118 | 20250509 | 170500 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 119 | 20250509 | 170400 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 120 | 20250509 | 170300 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 121 | 20250509 | 170200 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 122 | 20250509 | 170100 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 13588 |
| 123 | 20250509 | 170000 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 124 | 20250509 | 165900 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 125 | 20250509 | 165800 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 126 | 20250509 | 165700 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 127 | 20250509 | 165600 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 128 | 20250509 | 165500 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 129 | 20250509 | 165400 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 130 | 20250509 | 165300 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 131 | 20250509 | 165200 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 132 | 20250509 | 165100 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 133 | 20250509 | 165000 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 134 | 20250509 | 164900 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 135 | 20250509 | 164800 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 136 | 20250509 | 164700 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 137 | 20250509 | 164600 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 138 | 20250509 | 164500 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 139 | 20250509 | 164400 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 140 | 20250509 | 164300 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 141 | 20250509 | 164200 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 142 | 20250509 | 164100 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 143 | 20250509 | 164000 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 144 | 20250509 | 163900 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 145 | 20250509 | 163800 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 146 | 20250509 | 163700 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 147 | 20250509 | 163600 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 148 | 20250509 | 163500 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 149 | 20250509 | 163400 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 150 | 20250509 | 163300 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 151 | 20250509 | 163200 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 152 | 20250509 | 163100 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 13588 |
| 153 | 20250509 | 163000 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 154 | 20250509 | 162900 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 155 | 20250509 | 162800 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 156 | 20250509 | 162700 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 157 | 20250509 | 162600 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 158 | 20250509 | 162500 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 159 | 20250509 | 162400 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 160 | 20250509 | 162300 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 161 | 20250509 | 162200 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 162 | 20250509 | 162100 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 163 | 20250509 | 162000 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 164 | 20250509 | 161900 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 165 | 20250509 | 161800 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 166 | 20250509 | 161700 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 167 | 20250509 | 161600 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 168 | 20250509 | 161500 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 169 | 20250509 | 161400 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 170 | 20250509 | 161300 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 171 | 20250509 | 161200 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 172 | 20250509 | 161100 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 173 | 20250509 | 161000 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 174 | 20250509 | 160900 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 175 | 20250509 | 160800 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 176 | 20250509 | 160700 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 177 | 20250509 | 160600 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 178 | 20250509 | 160500 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 179 | 20250509 | 160400 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 180 | 20250509 | 160300 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 181 | 20250509 | 160200 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 182 | 20250509 | 160100 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 13588 |
| 183 | 20250509 | 160000 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 184 | 20250509 | 155900 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 185 | 20250509 | 155800 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 186 | 20250509 | 155700 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 187 | 20250509 | 155600 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 188 | 20250509 | 155500 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 189 | 20250509 | 155400 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 190 | 20250509 | 155300 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 191 | 20250509 | 155200 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 192 | 20250509 | 155100 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 193 | 20250509 | 155000 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 194 | 20250509 | 154900 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 195 | 20250509 | 154800 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 196 | 20250509 | 154700 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 197 | 20250509 | 154600 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 198 | 20250509 | 154500 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 199 | 20250509 | 154400 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 200 | 20250509 | 154300 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 201 | 20250509 | 154200 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 202 | 20250509 | 154100 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 203 | 20250509 | 154000 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 204 | 20250509 | 153900 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 205 | 20250509 | 153800 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 206 | 20250509 | 153700 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 207 | 20250509 | 153600 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 208 | 20250509 | 153500 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 209 | 20250509 | 153400 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 210 | 20250509 | 153300 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 211 | 20250509 | 153200 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 0 |
| 212 | 20250509 | 153100 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 13588 |
| 213 | 20250509 | 153000 | 34698296800 | 118200 | 118200 | 118200 | 118200 | 13588 |
| 214 | 20250509 | 152900 | 33092195200 | 118400 | 118400 | 118400 | 118400 | 0 |
| 215 | 20250509 | 152800 | 33092195200 | 118400 | 118400 | 118400 | 118400 | 0 |
| 216 | 20250509 | 152700 | 33092195200 | 118400 | 118400 | 118400 | 118400 | 0 |
| 217 | 20250509 | 152600 | 33092195200 | 118400 | 118400 | 118400 | 118400 | 0 |
| 218 | 20250509 | 152500 | 33092195200 | 118400 | 118400 | 118400 | 118400 | 0 |
| 219 | 20250509 | 152400 | 33092195200 | 118400 | 118400 | 118400 | 118400 | 0 |
| 220 | 20250509 | 152300 | 33092195200 | 118400 | 118400 | 118400 | 118400 | 0 |
| 221 | 20250509 | 152200 | 33092195200 | 118400 | 118400 | 118400 | 118400 | 0 |
| 222 | 20250509 | 152100 | 33092195200 | 118400 | 118400 | 118400 | 118400 | 0 |
| 223 | 20250509 | 152000 | 33092195200 | 118400 | 118400 | 118400 | 118400 | 0 |
| 224 | 20250509 | 151900 | 33092195200 | 118400 | 118650 | 118700 | 118400 | 471 |
| 225 | 20250509 | 151800 | 33036356000 | 118650 | 118700 | 118800 | 118600 | 172 |
| 226 | 20250509 | 151700 | 33015944800 | 118700 | 118500 | 118800 | 118400 | 1213 |
| 227 | 20250509 | 151600 | 32871997000 | 118500 | 118400 | 118500 | 118300 | 718 |
| 228 | 20250509 | 151500 | 32786955700 | 118400 | 118300 | 118400 | 118300 | 257 |
| 229 | 20250509 | 151400 | 32756530000 | 118400 | 118300 | 118400 | 118300 | 515 |
| 230 | 20250509 | 151300 | 32695584700 | 118300 | 118400 | 118500 | 118300 | 557 |
| 231 | 20250509 | 151200 | 32629638000 | 118500 | 118500 | 118500 | 118300 | 592 |
| 232 | 20250509 | 151100 | 32559527300 | 118400 | 118500 | 118500 | 118400 | 464 |
| 233 | 20250509 | 151000 | 32504565900 | 118500 | 118500 | 118500 | 118400 | 542 |
| 234 | 20250509 | 150900 | 32440358500 | 118500 | 118500 | 118500 | 118400 | 479 |
| 235 | 20250509 | 150800 | 32383611800 | 118500 | 118600 | 118600 | 118400 | 830 |
| 236 | 20250509 | 150700 | 32285259300 | 118600 | 118500 | 118600 | 118400 | 971 |
| 237 | 20250509 | 150600 | 32170201200 | 118400 | 118500 | 118500 | 118400 | 576 |
| 238 | 20250509 | 150500 | 32101962700 | 118500 | 118500 | 118500 | 118400 | 551 |
| 239 | 20250509 | 150400 | 32036688000 | 118500 | 118500 | 118500 | 118400 | 904 |
| 240 | 20250509 | 150300 | 31929565200 | 118500 | 118500 | 118500 | 118400 | 517 |
| 241 | 20250509 | 150200 | 31868314500 | 118500 | 118300 | 118500 | 118300 | 898 |
| 242 | 20250509 | 150100 | 31762014150 | 118400 | 118300 | 118400 | 118300 | 571 |
| 243 | 20250509 | 150000 | 31694428500 | 118400 | 118300 | 118400 | 118200 | 874 |
| 244 | 20250509 | 145900 | 31591043550 | 118300 | 118200 | 118300 | 118100 | 806 |
| 245 | 20250509 | 145800 | 31495796700 | 118200 | 118300 | 118300 | 118100 | 980 |
| 246 | 20250509 | 145700 | 31379934650 | 118300 | 118300 | 118300 | 118200 | 613 |
| 247 | 20250509 | 145600 | 31307437200 | 118200 | 118300 | 118300 | 118200 | 470 |
| 248 | 20250509 | 145500 | 31251858300 | 118300 | 118300 | 118300 | 118200 | 501 |
| 249 | 20250509 | 145400 | 31192608750 | 118300 | 118300 | 118300 | 118200 | 486 |
| 250 | 20250509 | 145300 | 31135132600 | 118200 | 118300 | 118300 | 118200 | 514 |
| 251 | 20250509 | 145200 | 31074352650 | 118200 | 118200 | 118300 | 118200 | 734 |
| 252 | 20250509 | 145100 | 30987561000 | 118200 | 118300 | 118300 | 118200 | 788 |
| 253 | 20250509 | 145000 | 30894390250 | 118300 | 118300 | 118300 | 118200 | 946 |
| 254 | 20250509 | 144900 | 30782546200 | 118300 | 118300 | 118300 | 118200 | 371 |
| 255 | 20250509 | 144800 | 30738667000 | 118300 | 118300 | 118300 | 118200 | 768 |
| 256 | 20250509 | 144700 | 30647821250 | 118300 | 118300 | 118300 | 118200 | 534 |
| 257 | 20250509 | 144600 | 30584668700 | 118300 | 118200 | 118300 | 118100 | 575 |
| 258 | 20250509 | 144500 | 30516684750 | 118200 | 118200 | 118200 | 118100 | 608 |
| 259 | 20250509 | 144400 | 30444830700 | 118200 | 118100 | 118200 | 118100 | 660 |
| 260 | 20250509 | 144300 | 30366832350 | 118200 | 118200 | 118200 | 118100 | 532 |
| 261 | 20250509 | 144200 | 30303971800 | 118200 | 118100 | 118200 | 118000 | 872 |
| 262 | 20250509 | 144100 | 30200943600 | 118100 | 118000 | 118100 | 118000 | 319 |
| 263 | 20250509 | 144000 | 30163272350 | 118100 | 117900 | 118200 | 117800 | 2754 |
| 264 | 20250509 | 143900 | 29838302800 | 117900 | 118000 | 118000 | 117800 | 472 |
| 265 | 20250509 | 143800 | 29782633350 | 118000 | 118000 | 118000 | 117800 | 1636 |
| 266 | 20250509 | 143700 | 29589734400 | 118000 | 118000 | 118000 | 117900 | 827 |
| 267 | 20250509 | 143600 | 29492196250 | 118000 | 118000 | 118000 | 117900 | 607 |
| 268 | 20250509 | 143500 | 29420573050 | 117950 | 118000 | 118000 | 117900 | 545 |
| 269 | 20250509 | 143400 | 29356264300 | 118000 | 117900 | 118000 | 117900 | 431 |
| 270 | 20250509 | 143300 | 29305408750 | 118000 | 118000 | 118000 | 117900 | 663 |
| 271 | 20250509 | 143200 | 29227176800 | 118000 | 118000 | 118000 | 117900 | 593 |
| 272 | 20250509 | 143100 | 29157206050 | 118000 | 118000 | 118000 | 117900 | 603 |
| 273 | 20250509 | 143000 | 29086055200 | 118000 | 118000 | 118000 | 117900 | 498 |
| 274 | 20250509 | 142900 | 29027292600 | 118000 | 118000 | 118000 | 117900 | 501 |
| 275 | 20250509 | 142800 | 28968176350 | 118000 | 117900 | 118000 | 117900 | 257 |
| 276 | 20250509 | 142700 | 28937852050 | 118000 | 118100 | 118100 | 117900 | 385 |
| 277 | 20250509 | 142600 | 28892418700 | 118000 | 118200 | 118200 | 118000 | 1291 |
| 278 | 20250509 | 142500 | 28739980950 | 118100 | 118200 | 118200 | 118100 | 487 |
| 279 | 20250509 | 142400 | 28682419200 | 118200 | 118200 | 118200 | 118100 | 451 |
| 280 | 20250509 | 142300 | 28629113450 | 118200 | 118100 | 118200 | 118100 | 322 |
| 281 | 20250509 | 142200 | 28591061900 | 118100 | 118200 | 118200 | 118000 | 636 |
| 282 | 20250509 | 142100 | 28515920650 | 118200 | 118000 | 118200 | 118000 | 759 |
| 283 | 20250509 | 142000 | 28426306050 | 118000 | 118000 | 118000 | 117900 | 299 |
| 284 | 20250509 | 141900 | 28391025550 | 117900 | 118000 | 118100 | 117900 | 817 |
| 285 | 20250509 | 141800 | 28294594300 | 118000 | 117900 | 118000 | 117900 | 489 |
| 286 | 20250509 | 141700 | 28236894150 | 118000 | 118000 | 118000 | 117900 | 413 |
| 287 | 20250509 | 141600 | 28188162900 | 118000 | 117900 | 118000 | 117900 | 522 |
| 288 | 20250509 | 141500 | 28126568850 | 118000 | 118000 | 118000 | 117900 | 369 |
| 289 | 20250509 | 141400 | 28083027200 | 118000 | 118000 | 118000 | 117900 | 313 |
| 290 | 20250509 | 141300 | 28046094200 | 118000 | 118000 | 118000 | 117900 | 1005 |
| 291 | 20250509 | 141200 | 27927514550 | 118000 | 117900 | 118000 | 117800 | 170 |
| 292 | 20250509 | 141100 | 27907468200 | 117900 | 117900 | 117900 | 117800 | 395 |
| 293 | 20250509 | 141000 | 27860898550 | 117900 | 117900 | 117900 | 117800 | 1310 |
| 294 | 20250509 | 140900 | 27706504100 | 117900 | 118000 | 118000 | 117900 | 179 |
| 295 | 20250509 | 140800 | 27685385950 | 117900 | 117900 | 118000 | 117800 | 543 |
| 296 | 20250509 | 140700 | 27621365700 | 117900 | 117900 | 117900 | 117800 | 271 |
| 297 | 20250509 | 140600 | 27589418600 | 117900 | 117700 | 117900 | 117700 | 294 |
| 298 | 20250509 | 140500 | 27554768950 | 117900 | 118000 | 118000 | 117700 | 1387 |
| 299 | 20250509 | 140400 | 27391255900 | 118000 | 118000 | 118000 | 117900 | 395 |
| 300 | 20250509 | 140300 | 27344650750 | 118000 | 118000 | 118000 | 117900 | 330 |
| 301 | 20250509 | 140200 | 27305711900 | 118000 | 118000 | 118000 | 117900 | 484 |
| 302 | 20250509 | 140100 | 27248601150 | 118000 | 118000 | 118000 | 117900 | 401 |
| 303 | 20250509 | 140000 | 27201284250 | 118000 | 118000 | 118000 | 117900 | 616 |
| 304 | 20250509 | 135900 | 27128602700 | 118000 | 117900 | 118000 | 117800 | 457 |
| 305 | 20250509 | 135800 | 27074719950 | 117900 | 117800 | 117900 | 117800 | 364 |
| 306 | 20250509 | 135700 | 27031811700 | 117800 | 117800 | 117800 | 117700 | 407 |
| 307 | 20250509 | 135600 | 26983867850 | 117800 | 117800 | 117800 | 117700 | 341 |
| 308 | 20250509 | 135500 | 26943699500 | 117700 | 117900 | 118000 | 117700 | 1257 |
| 309 | 20250509 | 135400 | 26795619700 | 117900 | 117900 | 118000 | 117800 | 745 |
| 310 | 20250509 | 135300 | 26707771100 | 117900 | 117900 | 117900 | 117800 | 335 |
| 311 | 20250509 | 135200 | 26668280350 | 117800 | 117900 | 118000 | 117800 | 381 |
| 312 | 20250509 | 135100 | 26623364700 | 117900 | 117900 | 117900 | 117800 | 602 |
| 313 | 20250509 | 135000 | 26552393550 | 117900 | 117900 | 117900 | 117800 | 334 |
| 314 | 20250509 | 134900 | 26513020600 | 117900 | 117900 | 118000 | 117800 | 362 |
| 315 | 20250509 | 134800 | 26470339650 | 117800 | 117900 | 118000 | 117800 | 701 |
| 316 | 20250509 | 134700 | 26387701050 | 117900 | 118100 | 118200 | 117800 | 2452 |
| 317 | 20250509 | 134600 | 26098349450 | 118200 | 118200 | 118200 | 118100 | 429 |
| 318 | 20250509 | 134500 | 26047648150 | 118200 | 118100 | 118200 | 118100 | 410 |
| 319 | 20250509 | 134400 | 25999191250 | 118200 | 118200 | 118200 | 118100 | 277 |
| 320 | 20250509 | 134300 | 25966452250 | 118200 | 118100 | 118200 | 118100 | 348 |
| 321 | 20250509 | 134200 | 25925321650 | 118100 | 118200 | 118200 | 118100 | 520 |
| 322 | 20250509 | 134100 | 25863874050 | 118200 | 118100 | 118200 | 118000 | 447 |
| 323 | 20250509 | 134000 | 25811057850 | 118100 | 118000 | 118100 | 118000 | 479 |
| 324 | 20250509 | 133900 | 25754488850 | 118100 | 118000 | 118100 | 118000 | 466 |
| 325 | 20250509 | 133800 | 25699471350 | 118000 | 117900 | 118100 | 117900 | 709 |
| 326 | 20250509 | 133700 | 25615788250 | 117900 | 118000 | 118000 | 117900 | 549 |
| 327 | 20250509 | 133600 | 25551028950 | 118000 | 118100 | 118100 | 118000 | 761 |
| 328 | 20250509 | 133500 | 25461198450 | 118000 | 118000 | 118100 | 117900 | 423 |
| 329 | 20250509 | 133400 | 25411265450 | 118000 | 117900 | 118100 | 117800 | 762 |
| 330 | 20250509 | 133300 | 25321368950 | 117900 | 117800 | 117900 | 117800 | 511 |
| 331 | 20250509 | 133200 | 25261122450 | 117800 | 117900 | 117900 | 117800 | 212 |
| 332 | 20250509 | 133100 | 25236128750 | 117900 | 117800 | 117900 | 117800 | 232 |
| 333 | 20250509 | 133000 | 25208776350 | 117900 | 118200 | 118200 | 117800 | 1642 |
| 334 | 20250509 | 132900 | 25014949250 | 118200 | 118200 | 118200 | 118100 | 346 |
| 335 | 20250509 | 132800 | 24974056650 | 118200 | 118200 | 118200 | 118100 | 544 |
| 336 | 20250509 | 132700 | 24909767950 | 118100 | 118100 | 118200 | 118000 | 432 |
| 337 | 20250509 | 132600 | 24858718150 | 118100 | 118100 | 118100 | 118000 | 379 |
| 338 | 20250509 | 132500 | 24813958750 | 118100 | 118100 | 118100 | 118000 | 340 |
| 339 | 20250509 | 132400 | 24773807250 | 118000 | 118000 | 118100 | 117900 | 660 |
| 340 | 20250509 | 132300 | 24695921450 | 118000 | 118000 | 118100 | 117900 | 566 |
| 341 | 20250509 | 132200 | 24629115650 | 118000 | 118000 | 118000 | 117900 | 360 |
| 342 | 20250509 | 132100 | 24586636750 | 118000 | 118000 | 118000 | 117900 | 560 |
| 343 | 20250509 | 132000 | 24520556950 | 118000 | 118000 | 118000 | 117900 | 253 |
| 344 | 20250509 | 131900 | 24490709450 | 118000 | 118000 | 118000 | 117900 | 332 |
| 345 | 20250509 | 131800 | 24451534050 | 118000 | 117900 | 118000 | 117900 | 328 |
| 346 | 20250509 | 131700 | 24412841250 | 118000 | 118200 | 118200 | 117800 | 1046 |
| 347 | 20250509 | 131600 | 24289386250 | 118200 | 118200 | 118200 | 118100 | 296 |
| 348 | 20250509 | 131500 | 24254401350 | 118200 | 118100 | 118200 | 118000 | 308 |
| 349 | 20250509 | 131400 | 24218017250 | 118100 | 118100 | 118100 | 118000 | 376 |
| 350 | 20250509 | 131300 | 24173612250 | 118100 | 118100 | 118100 | 118000 | 310 |
| 351 | 20250509 | 131200 | 24137002550 | 118100 | 118100 | 118200 | 118000 | 412 |
| 352 | 20250509 | 131100 | 24088343150 | 118100 | 118100 | 118100 | 118000 | 365 |
| 353 | 20250509 | 131000 | 24045237450 | 118100 | 118100 | 118200 | 118000 | 487 |
| 354 | 20250509 | 130900 | 23987719950 | 118200 | 118100 | 118200 | 118000 | 807 |
| 355 | 20250509 | 130800 | 23892385550 | 118100 | 118100 | 118100 | 118000 | 412 |
| 356 | 20250509 | 130700 | 23843731750 | 118100 | 118100 | 118100 | 118000 | 283 |
| 357 | 20250509 | 130600 | 23810309650 | 118100 | 118000 | 118100 | 117900 | 620 |
| 358 | 20250509 | 130500 | 23737133950 | 118000 | 118000 | 118000 | 117900 | 503 |
| 359 | 20250509 | 130400 | 23677785450 | 117900 | 118000 | 118000 | 117900 | 294 |
| 360 | 20250509 | 130300 | 23643094250 | 117900 | 117900 | 118000 | 117800 | 256 |
| 361 | 20250509 | 130200 | 23612904650 | 117900 | 117800 | 117900 | 117700 | 305 |
| 362 | 20250509 | 130100 | 23576957050 | 117700 | 117800 | 117800 | 117700 | 220 |
| 363 | 20250509 | 130000 | 23551046550 | 117800 | 117800 | 117800 | 117600 | 361 |
| 364 | 20250509 | 125900 | 23508544750 | 117800 | 117700 | 117800 | 117700 | 418 |
| 365 | 20250509 | 125800 | 23459326450 | 117700 | 117800 | 117800 | 117600 | 330 |
| 366 | 20250509 | 125700 | 23420485250 | 117900 | 117800 | 117900 | 117700 | 261 |
| 367 | 20250509 | 125600 | 23389740250 | 117800 | 117800 | 117800 | 117700 | 296 |
| 368 | 20250509 | 125500 | 23354872350 | 117700 | 117700 | 117800 | 117600 | 309 |
| 369 | 20250509 | 125400 | 23318503250 | 117700 | 117800 | 117800 | 117700 | 123 |
| 370 | 20250509 | 125300 | 23304016750 | 117800 | 117500 | 117800 | 117500 | 644 |
| 371 | 20250509 | 125200 | 23228248350 | 117500 | 118100 | 118100 | 117400 | 4655 |
| 372 | 20250509 | 125100 | 22680770250 | 118100 | 118100 | 118100 | 118000 | 322 |
| 373 | 20250509 | 125000 | 22642745150 | 118100 | 118100 | 118100 | 118000 | 337 |
| 374 | 20250509 | 124900 | 22602945750 | 118100 | 118100 | 118100 | 118000 | 301 |
| 375 | 20250509 | 124800 | 22567398250 | 118100 | 118100 | 118100 | 118000 | 270 |
| 376 | 20250509 | 124700 | 22535512350 | 118100 | 118100 | 118100 | 118000 | 337 |
| 377 | 20250509 | 124600 | 22495717050 | 118100 | 118100 | 118100 | 118000 | 287 |
| 378 | 20250509 | 124500 | 22461827350 | 118100 | 118200 | 118200 | 118000 | 416 |
| 379 | 20250509 | 124400 | 22412687550 | 118200 | 118100 | 118200 | 118000 | 493 |
| 380 | 20250509 | 124300 | 22354459250 | 118100 | 118100 | 118100 | 118000 | 349 |
| 381 | 20250509 | 124200 | 22313242750 | 118100 | 118100 | 118100 | 118000 | 129 |
| 382 | 20250509 | 124100 | 22298010150 | 118000 | 118000 | 118100 | 118000 | 505 |
| 383 | 20250509 | 124000 | 22238379650 | 118100 | 118100 | 118100 | 118000 | 240 |
| 384 | 20250509 | 123900 | 22210044650 | 118000 | 118200 | 118200 | 118000 | 392 |
| 385 | 20250509 | 123800 | 22163752350 | 118100 | 118200 | 118200 | 118100 | 795 |
| 386 | 20250509 | 123700 | 22069839950 | 118200 | 118300 | 118300 | 118100 | 575 |
| 387 | 20250509 | 123600 | 22001871050 | 118300 | 118200 | 118300 | 118200 | 349 |
| 388 | 20250509 | 123500 | 21960610650 | 118200 | 118500 | 118600 | 118200 | 1927 |
| 389 | 20250509 | 123400 | 21732549950 | 118600 | 118600 | 118600 | 118500 | 420 |
| 390 | 20250509 | 123300 | 21682739250 | 118600 | 118600 | 118600 | 118500 | 154 |
| 391 | 20250509 | 123200 | 21664475250 | 118600 | 118600 | 118600 | 118500 | 314 |
| 392 | 20250509 | 123100 | 21627235250 | 118600 | 118600 | 118600 | 118500 | 320 |
| 393 | 20250509 | 123000 | 21589284000 | 118600 | 118600 | 118600 | 118500 | 326 |
| 394 | 20250509 | 122900 | 21550623200 | 118600 | 118600 | 118600 | 118500 | 325 |
| 395 | 20250509 | 122800 | 21512078800 | 118600 | 118600 | 118600 | 118500 | 250 |
| 396 | 20250509 | 122700 | 21482429200 | 118600 | 118700 | 118700 | 118500 | 318 |
| 397 | 20250509 | 122600 | 21444712000 | 118700 | 118600 | 118700 | 118600 | 225 |
| 398 | 20250509 | 122500 | 21418015600 | 118700 | 118600 | 118700 | 118500 | 410 |
| 399 | 20250509 | 122400 | 21369376200 | 118500 | 118500 | 118600 | 118400 | 194 |
| 400 | 20250509 | 122300 | 21346384700 | 118500 | 118500 | 118500 | 118400 | 299 |
| 401 | 20250509 | 122200 | 21310954300 | 118500 | 118500 | 118500 | 118400 | 226 |
| 402 | 20250509 | 122100 | 21284173600 | 118500 | 118500 | 118500 | 118400 | 262 |
| 403 | 20250509 | 122000 | 21253127100 | 118500 | 118500 | 118600 | 118400 | 253 |
| 404 | 20250509 | 121900 | 21223137500 | 118600 | 118700 | 118800 | 118500 | 525 |
| 405 | 20250509 | 121800 | 21160864100 | 118700 | 118800 | 118800 | 118500 | 1292 |
| 406 | 20250509 | 121700 | 21007495000 | 118800 | 118900 | 119000 | 118800 | 377 |
| 407 | 20250509 | 121600 | 20962668500 | 118900 | 118900 | 118900 | 118800 | 205 |
| 408 | 20250509 | 121500 | 20938295500 | 118900 | 118900 | 119000 | 118800 | 501 |
| 409 | 20250509 | 121400 | 20878725100 | 118900 | 118900 | 118900 | 118800 | 201 |
| 410 | 20250509 | 121300 | 20854826700 | 118900 | 118900 | 119000 | 118800 | 240 |
| 411 | 20250509 | 121200 | 20826285200 | 118900 | 118800 | 118900 | 118700 | 410 |
| 412 | 20250509 | 121100 | 20777546800 | 118800 | 118800 | 118800 | 118700 | 143 |
| 413 | 20250509 | 121000 | 20760558700 | 118800 | 118700 | 118800 | 118700 | 255 |
| 414 | 20250509 | 120900 | 20730268600 | 118800 | 118800 | 118900 | 118700 | 271 |
| 415 | 20250509 | 120800 | 20698078300 | 118800 | 118700 | 118900 | 118600 | 317 |
| 416 | 20250509 | 120700 | 20660422300 | 118700 | 118600 | 118700 | 118600 | 115 |
| 417 | 20250509 | 120600 | 20646772800 | 118700 | 118600 | 118700 | 118500 | 477 |
| 418 | 20250509 | 120500 | 20590169700 | 118600 | 118600 | 118600 | 118500 | 111 |
| 419 | 20250509 | 120400 | 20577005500 | 118600 | 118500 | 118700 | 118500 | 469 |
| 420 | 20250509 | 120300 | 20521374500 | 118600 | 118500 | 118600 | 118500 | 316 |
| 421 | 20250509 | 120200 | 20483898650 | 118600 | 118700 | 118700 | 118500 | 733 |
| 422 | 20250509 | 120100 | 20396961050 | 118700 | 118700 | 118700 | 118600 | 171 |
| 423 | 20250509 | 120000 | 20376664150 | 118700 | 118700 | 118700 | 118600 | 373 |
| 424 | 20250509 | 115900 | 20332390450 | 118600 | 118800 | 118800 | 118600 | 372 |
| 425 | 20250509 | 115800 | 20288216850 | 118700 | 118900 | 118900 | 118700 | 539 |
| 426 | 20250509 | 115700 | 20224170950 | 118900 | 118900 | 119000 | 118800 | 593 |
| 427 | 20250509 | 115600 | 20153649250 | 118900 | 118900 | 118900 | 118800 | 189 |
| 428 | 20250509 | 115500 | 20131178750 | 118900 | 118800 | 119000 | 118800 | 153 |
| 429 | 20250509 | 115400 | 20112985350 | 119000 | 118900 | 119000 | 118800 | 555 |
| 430 | 20250509 | 115300 | 20047000550 | 118900 | 118800 | 118900 | 118800 | 184 |
| 431 | 20250509 | 115200 | 20025123550 | 118900 | 119000 | 119000 | 118800 | 391 |
| 432 | 20250509 | 115100 | 19978629850 | 119000 | 119000 | 119000 | 118900 | 308 |
| 433 | 20250509 | 115000 | 19941981150 | 119000 | 118900 | 119000 | 118800 | 317 |
| 434 | 20250509 | 114900 | 19904289850 | 118900 | 118900 | 118900 | 118800 | 335 |
| 435 | 20250509 | 114800 | 19864460150 | 118900 | 118700 | 118900 | 118700 | 1496 |
| 436 | 20250509 | 114700 | 19686669450 | 118700 | 118700 | 118800 | 118600 | 260 |
| 437 | 20250509 | 114600 | 19655804550 | 118700 | 118700 | 118700 | 118600 | 238 |
| 438 | 20250509 | 114500 | 19627555250 | 118700 | 118700 | 118700 | 118600 | 334 |
| 439 | 20250509 | 114400 | 19587910400 | 118700 | 118700 | 118700 | 118600 | 323 |
| 440 | 20250509 | 114300 | 19549582400 | 118700 | 118700 | 118700 | 118600 | 195 |
| 441 | 20250509 | 114200 | 19526436300 | 118700 | 118700 | 118800 | 118600 | 302 |
| 442 | 20250509 | 114100 | 19490580800 | 118700 | 118700 | 118800 | 118600 | 436 |
| 443 | 20250509 | 114000 | 19438828200 | 118700 | 118700 | 118700 | 118600 | 309 |
| 444 | 20250509 | 113900 | 19402150200 | 118700 | 118700 | 118700 | 118600 | 210 |
| 445 | 20250509 | 113800 | 19377224000 | 118700 | 118700 | 118700 | 118600 | 299 |
| 446 | 20250509 | 113700 | 19341733700 | 118600 | 118700 | 118800 | 118600 | 345 |
| 447 | 20250509 | 113600 | 19300775800 | 118700 | 118700 | 118700 | 118600 | 188 |
| 448 | 20250509 | 113500 | 19278460900 | 118600 | 118700 | 118700 | 118600 | 402 |
| 449 | 20250509 | 113400 | 19230744600 | 118700 | 118700 | 118700 | 118600 | 199 |
| 450 | 20250509 | 113300 | 19207123600 | 118700 | 118800 | 118800 | 118600 | 211 |
| 451 | 20250509 | 113200 | 19182071500 | 118800 | 118800 | 118800 | 118600 | 566 |
| 452 | 20250509 | 113100 | 19114877800 | 118900 | 118700 | 118900 | 118700 | 342 |
| 453 | 20250509 | 113000 | 19074241000 | 118800 | 118800 | 118800 | 118700 | 334 |
| 454 | 20250509 | 112900 | 19034567500 | 118800 | 118800 | 118800 | 118700 | 220 |
| 455 | 20250509 | 112800 | 19008433900 | 118800 | 118800 | 118900 | 118700 | 278 |
| 456 | 20250509 | 112700 | 18975409600 | 118800 | 118700 | 118800 | 118700 | 330 |
| 457 | 20250509 | 112600 | 18936206000 | 118800 | 118700 | 118800 | 118700 | 330 |
| 458 | 20250509 | 112500 | 18897004500 | 118700 | 118700 | 118700 | 118600 | 211 |
| 459 | 20250509 | 112400 | 18871960000 | 118600 | 118700 | 118800 | 118600 | 258 |
| 460 | 20250509 | 112300 | 18841336900 | 118700 | 118600 | 118800 | 118600 | 300 |
| 461 | 20250509 | 112200 | 18805744500 | 118500 | 118800 | 118800 | 118500 | 743 |
| 462 | 20250509 | 112100 | 18717549600 | 118700 | 118800 | 118800 | 118700 | 228 |
| 463 | 20250509 | 112000 | 18690464900 | 118800 | 118800 | 118800 | 118700 | 348 |
| 464 | 20250509 | 111900 | 18649123900 | 118800 | 118800 | 118800 | 118700 | 284 |
| 465 | 20250509 | 111800 | 18615387000 | 118800 | 118700 | 118800 | 118600 | 443 |
| 466 | 20250509 | 111700 | 18562800200 | 118700 | 118700 | 118700 | 118600 | 385 |
| 467 | 20250509 | 111600 | 18517101900 | 118700 | 118600 | 118700 | 118500 | 388 |
| 468 | 20250509 | 111500 | 18471078400 | 118600 | 118600 | 118600 | 118500 | 201 |
| 469 | 20250509 | 111400 | 18447240000 | 118600 | 118600 | 118700 | 118500 | 303 |
| 470 | 20250509 | 111300 | 18411293600 | 118700 | 118600 | 118700 | 118500 | 455 |
| 471 | 20250509 | 111200 | 18357325600 | 118500 | 118600 | 118600 | 118500 | 437 |
| 472 | 20250509 | 111100 | 18305511100 | 118500 | 118600 | 118600 | 118500 | 290 |
| 473 | 20250509 | 111000 | 18271119100 | 118500 | 118500 | 118600 | 118500 | 317 |
| 474 | 20250509 | 110900 | 18233527500 | 118600 | 118600 | 118600 | 118500 | 296 |
| 475 | 20250509 | 110800 | 18198423000 | 118600 | 118500 | 118600 | 118500 | 286 |
| 476 | 20250509 | 110700 | 18164503700 | 118600 | 118600 | 118600 | 118500 | 444 |
| 477 | 20250509 | 110600 | 18111846100 | 118600 | 118600 | 118600 | 118500 | 162 |
| 478 | 20250509 | 110500 | 18092633200 | 118600 | 118600 | 118600 | 118500 | 238 |
| 479 | 20250509 | 110400 | 18064406800 | 118600 | 118700 | 118700 | 118500 | 648 |
| 480 | 20250509 | 110300 | 17987555700 | 118700 | 118700 | 118700 | 118600 | 224 |
| 481 | 20250509 | 110200 | 17960967100 | 118600 | 118800 | 118800 | 118600 | 360 |
| 482 | 20250509 | 110100 | 17918236000 | 118800 | 118700 | 118800 | 118700 | 377 |
| 483 | 20250509 | 110000 | 17873449700 | 118800 | 118700 | 118800 | 118700 | 207 |
| 484 | 20250509 | 105900 | 17848870500 | 118700 | 118700 | 118700 | 118600 | 230 |
| 485 | 20250509 | 105800 | 17821570000 | 118700 | 118700 | 118700 | 118600 | 244 |
| 486 | 20250509 | 105700 | 17792607300 | 118600 | 118800 | 118800 | 118600 | 392 |
| 487 | 20250509 | 105600 | 17746067200 | 118700 | 118900 | 118900 | 118600 | 596 |
| 488 | 20250509 | 105500 | 17675310900 | 118800 | 118700 | 119000 | 118700 | 402 |
| 489 | 20250509 | 105400 | 17627542500 | 118800 | 118900 | 118900 | 118800 | 278 |
| 490 | 20250509 | 105300 | 17594501700 | 118900 | 118700 | 119000 | 118700 | 1489 |
| 491 | 20250509 | 105200 | 17417495600 | 118800 | 118750 | 118800 | 118700 | 230 |
| 492 | 20250509 | 105100 | 17390176950 | 118750 | 118700 | 118800 | 118700 | 124 |
| 493 | 20250509 | 105000 | 17375447000 | 118800 | 118700 | 118800 | 118700 | 365 |
| 494 | 20250509 | 104900 | 17332111000 | 118700 | 118800 | 119000 | 118700 | 434 |
| 495 | 20250509 | 104800 | 17280559000 | 118700 | 119000 | 119000 | 118700 | 669 |
| 496 | 20250509 | 104700 | 17201013600 | 119000 | 119000 | 119100 | 118900 | 588 |
| 497 | 20250509 | 104600 | 17131030000 | 119100 | 119100 | 119100 | 119000 | 254 |
| 498 | 20250509 | 104500 | 17100779800 | 119100 | 119000 | 119100 | 118900 | 317 |
| 499 | 20250509 | 104400 | 17063045900 | 119000 | 118900 | 119000 | 118800 | 460 |
| 500 | 20250509 | 104300 | 17008351300 | 118900 | 119000 | 119100 | 118900 | 2946 |
| 501 | 20250509 | 104200 | 16657779500 | 119000 | 119000 | 119000 | 118900 | 448 |
| 502 | 20250509 | 104100 | 16604481100 | 118900 | 119000 | 119000 | 118800 | 216 |
| 503 | 20250509 | 104000 | 16578790100 | 118900 | 118800 | 119000 | 118800 | 495 |
| 504 | 20250509 | 103900 | 16519942600 | 118800 | 118900 | 119000 | 118800 | 509 |
| 505 | 20250509 | 103800 | 16459418000 | 118900 | 118900 | 118900 | 118800 | 224 |
| 506 | 20250509 | 103700 | 16432784500 | 118900 | 118800 | 118900 | 118700 | 278 |
| 507 | 20250509 | 103600 | 16399749700 | 118700 | 118800 | 118800 | 118700 | 475 |
| 508 | 20250509 | 103500 | 16343333100 | 118800 | 118900 | 119000 | 118700 | 1453 |
| 509 | 20250509 | 103400 | 16170652000 | 119000 | 119000 | 119000 | 118900 | 314 |
| 510 | 20250509 | 103300 | 16133295400 | 119000 | 118900 | 119000 | 118900 | 465 |
| 511 | 20250509 | 103200 | 16077966800 | 119000 | 119000 | 119000 | 118900 | 214 |
| 512 | 20250509 | 103100 | 16052502100 | 119000 | 118900 | 119000 | 118900 | 886 |
| 513 | 20250509 | 103000 | 15947120600 | 118900 | 119000 | 119000 | 118800 | 568 |
| 514 | 20250509 | 102900 | 15879585900 | 118900 | 119000 | 119000 | 118900 | 215 |
| 515 | 20250509 | 102800 | 15854007100 | 119000 | 119000 | 119000 | 118900 | 224 |
| 516 | 20250509 | 102700 | 15827351500 | 119000 | 118900 | 119000 | 118800 | 425 |
| 517 | 20250509 | 102600 | 15776808900 | 118900 | 118800 | 118900 | 118800 | 171 |
| 518 | 20250509 | 102500 | 15756478600 | 118900 | 118800 | 118900 | 118700 | 364 |
| 519 | 20250509 | 102400 | 15713225200 | 118800 | 118800 | 118800 | 118700 | 339 |
| 520 | 20250509 | 102300 | 15672957400 | 118700 | 118700 | 118800 | 118700 | 456 |
| 521 | 20250509 | 102200 | 15618806700 | 118700 | 118900 | 119000 | 118700 | 2463 |
| 522 | 20250509 | 102100 | 15326008200 | 118900 | 118800 | 119000 | 118800 | 620 |
| 523 | 20250509 | 102000 | 15252317400 | 118800 | 118800 | 118800 | 118700 | 355 |
| 524 | 20250509 | 101900 | 15210143500 | 118800 | 118600 | 118800 | 118500 | 443 |
| 525 | 20250509 | 101800 | 15157583900 | 118500 | 118500 | 118600 | 118500 | 399 |
| 526 | 20250509 | 101700 | 15110286200 | 118400 | 118500 | 118500 | 118400 | 238 |
| 527 | 20250509 | 101600 | 15082083500 | 118500 | 118500 | 118500 | 118400 | 270 |
| 528 | 20250509 | 101500 | 15050097600 | 118500 | 118500 | 118500 | 118300 | 216 |
| 529 | 20250509 | 101400 | 15024510700 | 118500 | 118400 | 118500 | 118300 | 398 |
| 530 | 20250509 | 101300 | 14977388100 | 118400 | 118300 | 118400 | 118300 | 309 |
| 531 | 20250509 | 101200 | 14940805500 | 118400 | 118400 | 118400 | 118300 | 231 |
| 532 | 20250509 | 101100 | 14913456600 | 118400 | 118500 | 118600 | 118300 | 1228 |
| 533 | 20250509 | 101000 | 14768065800 | 118600 | 118600 | 118600 | 118300 | 588 |
| 534 | 20250509 | 100900 | 14698404600 | 118600 | 118900 | 118900 | 118500 | 1070 |
| 535 | 20250509 | 100800 | 14571453500 | 118900 | 118900 | 118900 | 118800 | 268 |
| 536 | 20250509 | 100700 | 14539588400 | 118800 | 119000 | 119100 | 118800 | 991 |
| 537 | 20250509 | 100600 | 14421698500 | 119000 | 119000 | 119000 | 118900 | 229 |
| 538 | 20250509 | 100500 | 14394452000 | 119000 | 119100 | 119200 | 118900 | 368 |
| 539 | 20250509 | 100400 | 14350641500 | 119200 | 119000 | 119200 | 119000 | 333 |
| 540 | 20250509 | 100300 | 14310976600 | 119000 | 119100 | 119200 | 119000 | 175 |
| 541 | 20250509 | 100200 | 14290128000 | 119100 | 119100 | 119200 | 119000 | 371 |
| 542 | 20250509 | 100100 | 14245945700 | 119100 | 119200 | 119200 | 119000 | 333 |
| 543 | 20250509 | 100000 | 14206279700 | 119200 | 119200 | 119200 | 119000 | 420 |
| 544 | 20250509 | 095900 | 14156247900 | 119100 | 119100 | 119200 | 119000 | 677 |
| 545 | 20250509 | 095800 | 14075617400 | 119100 | 119000 | 119300 | 119000 | 1585 |
| 546 | 20250509 | 095700 | 13886840200 | 119000 | 119000 | 119000 | 118900 | 274 |
| 547 | 20250509 | 095600 | 13854234600 | 119000 | 118900 | 119000 | 118900 | 194 |
| 548 | 20250509 | 095500 | 13831149700 | 118900 | 118900 | 119000 | 118800 | 648 |
| 549 | 20250509 | 095400 | 13754114700 | 118900 | 118900 | 118900 | 118900 | 89 |
| 550 | 20250509 | 095300 | 13743532600 | 118900 | 119000 | 119000 | 118900 | 162 |
| 551 | 20250509 | 095200 | 13724264300 | 119000 | 119100 | 119100 | 118600 | 3095 |
| 552 | 20250509 | 095100 | 13356600900 | 119000 | 119200 | 119200 | 119000 | 759 |
| 553 | 20250509 | 095000 | 13266194800 | 119200 | 119200 | 119200 | 119100 | 266 |
| 554 | 20250509 | 094900 | 13234498000 | 119200 | 119100 | 119200 | 119100 | 415 |
| 555 | 20250509 | 094800 | 13185045700 | 119100 | 119000 | 119100 | 118900 | 590 |
| 556 | 20250509 | 094700 | 13114819900 | 119000 | 119000 | 119000 | 118900 | 282 |
| 557 | 20250509 | 094600 | 13081263200 | 119100 | 119400 | 119400 | 119100 | 823 |
| 558 | 20250509 | 094500 | 12983124600 | 119300 | 119300 | 119400 | 119300 | 277 |
| 559 | 20250509 | 094400 | 12950070400 | 119300 | 119400 | 119500 | 119200 | 1466 |
| 560 | 20250509 | 094300 | 12775099800 | 119400 | 119200 | 119400 | 119200 | 1031 |
| 561 | 20250509 | 094200 | 12652126800 | 119300 | 119300 | 119300 | 119200 | 202 |
| 562 | 20250509 | 094100 | 12628029800 | 119300 | 119400 | 119400 | 119200 | 580 |
| 563 | 20250509 | 094000 | 12558831700 | 119400 | 119300 | 119500 | 119300 | 661 |
| 564 | 20250509 | 093900 | 12479934400 | 119200 | 119500 | 119500 | 119200 | 1244 |
| 565 | 20250509 | 093800 | 12331400600 | 119500 | 119600 | 119600 | 119400 | 101 |
| 566 | 20250509 | 093700 | 12319328300 | 119400 | 119600 | 119600 | 119400 | 508 |
| 567 | 20250509 | 093600 | 12258597900 | 119600 | 119800 | 119800 | 119500 | 1813 |
| 568 | 20250509 | 093500 | 12041617500 | 119700 | 120000 | 120000 | 119700 | 627 |
| 569 | 20250509 | 093400 | 11966452600 | 120000 | 119900 | 120000 | 119800 | 1429 |
| 570 | 20250509 | 093300 | 11795108900 | 119900 | 119900 | 119900 | 119800 | 866 |
| 571 | 20250509 | 093200 | 11691335800 | 119900 | 119900 | 120000 | 119800 | 862 |
| 572 | 20250509 | 093100 | 11587972000 | 119900 | 119900 | 119900 | 119800 | 1083 |
| 573 | 20250509 | 093000 | 11458167100 | 119900 | 119700 | 119900 | 119600 | 2594 |
| 574 | 20250509 | 092900 | 11147613550 | 119700 | 120100 | 120100 | 119600 | 3609 |
| 575 | 20250509 | 092800 | 10715366500 | 120100 | 119900 | 120100 | 119700 | 2454 |
| 576 | 20250509 | 092700 | 10421061800 | 119900 | 119700 | 119900 | 119700 | 795 |
| 577 | 20250509 | 092600 | 10325836200 | 119600 | 119900 | 119900 | 119600 | 1144 |
| 578 | 20250509 | 092500 | 10188859800 | 119900 | 119800 | 119900 | 119700 | 1698 |
| 579 | 20250509 | 092400 | 9985372500 | 119800 | 119800 | 119800 | 119700 | 836 |
| 580 | 20250509 | 092300 | 9885232600 | 119800 | 119800 | 119800 | 119700 | 705 |
| 581 | 20250509 | 092200 | 9800807900 | 119800 | 119400 | 119800 | 119300 | 1484 |
| 582 | 20250509 | 092100 | 9623322000 | 119400 | 119400 | 119500 | 119200 | 884 |
| 583 | 20250509 | 092000 | 9517808500 | 119400 | 119800 | 119800 | 119300 | 2218 |
| 584 | 20250509 | 091900 | 9252739100 | 119800 | 120000 | 120000 | 119400 | 2462 |
| 585 | 20250509 | 091800 | 8958114100 | 120000 | 120000 | 120000 | 119700 | 2711 |
| 586 | 20250509 | 091700 | 8633055400 | 120000 | 120300 | 120300 | 119900 | 1277 |
| 587 | 20250509 | 091600 | 8479774800 | 120300 | 120400 | 120400 | 119700 | 1393 |
| 588 | 20250509 | 091500 | 8312444300 | 120000 | 120200 | 120600 | 119500 | 2356 |
| 589 | 20250509 | 091400 | 8029740300 | 119800 | 120700 | 120700 | 119700 | 2700 |
| 590 | 20250509 | 091300 | 7704919300 | 120600 | 120900 | 120900 | 120400 | 1172 |
| 591 | 20250509 | 091200 | 7563612500 | 120900 | 120900 | 121000 | 120500 | 2061 |
| 592 | 20250509 | 091100 | 7314554800 | 120900 | 120800 | 120900 | 120800 | 1581 |
| 593 | 20250509 | 091000 | 7123477000 | 120800 | 120700 | 120800 | 120500 | 2110 |
| 594 | 20250509 | 090900 | 6868685800 | 120700 | 120600 | 120800 | 120500 | 1507 |
| 595 | 20250509 | 090800 | 6686829800 | 120800 | 120500 | 120800 | 120300 | 2997 |
| 596 | 20250509 | 090700 | 6325695200 | 120500 | 120900 | 120900 | 120500 | 3304 |
| 597 | 20250509 | 090600 | 5926590800 | 120900 | 120700 | 120900 | 120500 | 4414 |
| 598 | 20250509 | 090500 | 5393748600 | 120700 | 120400 | 120800 | 120300 | 5227 |
| 599 | 20250509 | 090400 | 4763820900 | 120400 | 120200 | 120500 | 120000 | 4268 |
| 600 | 20250509 | 090300 | 4250172600 | 120200 | 120300 | 120500 | 120000 | 4363 |
| 601 | 20250509 | 090200 | 3725880500 | 120100 | 119400 | 120500 | 119400 | 15503 |
| 602 | 20250509 | 090100 | 1866956500 | 119400 | 119000 | 119500 | 118600 | 8877 |
| 603 | 20250509 | 090000 | 808994500 | 119000 | 117500 | 119200 | 117500 | 6830 |