37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250509 | 193000 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 28201 |
| 3 | 20250509 | 192900 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 4 | 20250509 | 192800 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 5 | 20250509 | 192700 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 6 | 20250509 | 192600 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 7 | 20250509 | 192500 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 8 | 20250509 | 192400 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 9 | 20250509 | 192300 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 10 | 20250509 | 192200 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 11 | 20250509 | 192100 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 12 | 20250509 | 192000 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 13 | 20250509 | 191900 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 14 | 20250509 | 191800 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 15 | 20250509 | 191700 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 16 | 20250509 | 191600 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 17 | 20250509 | 191500 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 18 | 20250509 | 191400 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 19 | 20250509 | 191300 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 20 | 20250509 | 191200 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 21 | 20250509 | 191100 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 22 | 20250509 | 191000 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 23 | 20250509 | 190900 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 24 | 20250509 | 190800 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 25 | 20250509 | 190700 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 26 | 20250509 | 190600 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 27 | 20250509 | 190500 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 28 | 20250509 | 190400 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 29 | 20250509 | 190300 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 30 | 20250509 | 190200 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 31 | 20250509 | 190100 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 32 | 20250509 | 190000 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 28201 |
| 33 | 20250509 | 185900 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 34 | 20250509 | 185800 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 35 | 20250509 | 185700 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 36 | 20250509 | 185600 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 37 | 20250509 | 185500 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 38 | 20250509 | 185400 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 39 | 20250509 | 185300 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 40 | 20250509 | 185200 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 41 | 20250509 | 185100 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 42 | 20250509 | 185000 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 43 | 20250509 | 184900 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 44 | 20250509 | 184800 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 45 | 20250509 | 184700 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 46 | 20250509 | 184600 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 47 | 20250509 | 184500 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 48 | 20250509 | 184400 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 49 | 20250509 | 184300 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 50 | 20250509 | 184200 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 51 | 20250509 | 184100 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 52 | 20250509 | 184000 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 53 | 20250509 | 183900 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 54 | 20250509 | 183800 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 55 | 20250509 | 183700 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 56 | 20250509 | 183600 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 57 | 20250509 | 183500 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 58 | 20250509 | 183400 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 59 | 20250509 | 183300 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 60 | 20250509 | 183200 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 61 | 20250509 | 183100 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 62 | 20250509 | 183000 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 28201 |
| 63 | 20250509 | 182900 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 64 | 20250509 | 182800 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 65 | 20250509 | 182700 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 66 | 20250509 | 182600 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 67 | 20250509 | 182500 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 68 | 20250509 | 182400 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 69 | 20250509 | 182300 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 70 | 20250509 | 182200 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 71 | 20250509 | 182100 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 72 | 20250509 | 182000 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 73 | 20250509 | 181900 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 74 | 20250509 | 181800 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 75 | 20250509 | 181700 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 76 | 20250509 | 181600 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 77 | 20250509 | 181500 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 78 | 20250509 | 181400 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 79 | 20250509 | 181300 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 80 | 20250509 | 181200 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 81 | 20250509 | 181100 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 82 | 20250509 | 181000 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 83 | 20250509 | 180900 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 84 | 20250509 | 180800 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 85 | 20250509 | 180700 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 86 | 20250509 | 180600 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 87 | 20250509 | 180500 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 88 | 20250509 | 180400 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 89 | 20250509 | 180300 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 90 | 20250509 | 180200 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 91 | 20250509 | 180100 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 92 | 20250509 | 180000 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 28201 |
| 93 | 20250509 | 175900 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 94 | 20250509 | 175800 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 95 | 20250509 | 175700 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 96 | 20250509 | 175600 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 97 | 20250509 | 175500 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 98 | 20250509 | 175400 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 99 | 20250509 | 175300 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 100 | 20250509 | 175200 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 101 | 20250509 | 175100 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 102 | 20250509 | 175000 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 103 | 20250509 | 174900 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 104 | 20250509 | 174800 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 105 | 20250509 | 174700 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 106 | 20250509 | 174600 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 107 | 20250509 | 174500 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 108 | 20250509 | 174400 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 109 | 20250509 | 174300 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 110 | 20250509 | 174200 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 111 | 20250509 | 174100 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 112 | 20250509 | 174000 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 113 | 20250509 | 173900 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 114 | 20250509 | 173800 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 115 | 20250509 | 173700 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 116 | 20250509 | 173600 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 117 | 20250509 | 173500 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 118 | 20250509 | 173400 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 119 | 20250509 | 173300 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 120 | 20250509 | 173200 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 121 | 20250509 | 173100 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 122 | 20250509 | 173000 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 28201 |
| 123 | 20250509 | 172900 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 124 | 20250509 | 172800 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 125 | 20250509 | 172700 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 126 | 20250509 | 172600 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 127 | 20250509 | 172500 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 128 | 20250509 | 172400 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 129 | 20250509 | 172300 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 130 | 20250509 | 172200 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 131 | 20250509 | 172100 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 132 | 20250509 | 172000 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 133 | 20250509 | 171900 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 134 | 20250509 | 171800 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 135 | 20250509 | 171700 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 136 | 20250509 | 171600 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 137 | 20250509 | 171500 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 138 | 20250509 | 171400 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 139 | 20250509 | 171300 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 140 | 20250509 | 171200 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 141 | 20250509 | 171100 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 142 | 20250509 | 171000 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 143 | 20250509 | 170900 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 144 | 20250509 | 170800 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 145 | 20250509 | 170700 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 146 | 20250509 | 170600 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 147 | 20250509 | 170500 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 148 | 20250509 | 170400 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 149 | 20250509 | 170300 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 150 | 20250509 | 170200 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 151 | 20250509 | 170100 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 152 | 20250509 | 170000 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 28201 |
| 153 | 20250509 | 165900 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 154 | 20250509 | 165800 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 155 | 20250509 | 165700 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 156 | 20250509 | 165600 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 157 | 20250509 | 165500 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 158 | 20250509 | 165400 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 159 | 20250509 | 165300 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 160 | 20250509 | 165200 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 161 | 20250509 | 165100 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 162 | 20250509 | 165000 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 163 | 20250509 | 164900 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 164 | 20250509 | 164800 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 165 | 20250509 | 164700 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 166 | 20250509 | 164600 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 167 | 20250509 | 164500 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 168 | 20250509 | 164400 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 169 | 20250509 | 164300 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 170 | 20250509 | 164200 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 171 | 20250509 | 164100 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 172 | 20250509 | 164000 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 173 | 20250509 | 163900 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 174 | 20250509 | 163800 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 175 | 20250509 | 163700 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 176 | 20250509 | 163600 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 177 | 20250509 | 163500 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 178 | 20250509 | 163400 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 179 | 20250509 | 163300 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 180 | 20250509 | 163200 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 181 | 20250509 | 163100 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 182 | 20250509 | 163000 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 28201 |
| 183 | 20250509 | 162900 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 184 | 20250509 | 162800 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 185 | 20250509 | 162700 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 186 | 20250509 | 162600 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 187 | 20250509 | 162500 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 188 | 20250509 | 162400 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 189 | 20250509 | 162300 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 190 | 20250509 | 162200 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 191 | 20250509 | 162100 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 192 | 20250509 | 162000 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 193 | 20250509 | 161900 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 194 | 20250509 | 161800 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 195 | 20250509 | 161700 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 196 | 20250509 | 161600 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 197 | 20250509 | 161500 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 198 | 20250509 | 161400 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 199 | 20250509 | 161300 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 200 | 20250509 | 161200 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 201 | 20250509 | 161100 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 202 | 20250509 | 161000 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 203 | 20250509 | 160900 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 204 | 20250509 | 160800 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 205 | 20250509 | 160700 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 206 | 20250509 | 160600 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 207 | 20250509 | 160500 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 208 | 20250509 | 160400 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 209 | 20250509 | 160300 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 210 | 20250509 | 160200 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 211 | 20250509 | 160100 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 212 | 20250509 | 160000 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 28201 |
| 213 | 20250509 | 155900 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 214 | 20250509 | 155800 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 215 | 20250509 | 155700 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 216 | 20250509 | 155600 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 217 | 20250509 | 155500 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 218 | 20250509 | 155400 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 219 | 20250509 | 155300 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 220 | 20250509 | 155200 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 221 | 20250509 | 155100 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 222 | 20250509 | 155000 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 223 | 20250509 | 154900 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 224 | 20250509 | 154800 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 225 | 20250509 | 154700 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 226 | 20250509 | 154600 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 227 | 20250509 | 154500 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 228 | 20250509 | 154400 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 229 | 20250509 | 154300 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 230 | 20250509 | 154200 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 231 | 20250509 | 154100 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 232 | 20250509 | 154000 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 233 | 20250509 | 153900 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 234 | 20250509 | 153800 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 235 | 20250509 | 153700 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 236 | 20250509 | 153600 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 237 | 20250509 | 153500 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 238 | 20250509 | 153400 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 239 | 20250509 | 153300 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 240 | 20250509 | 153200 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 241 | 20250509 | 153100 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 0 |
| 242 | 20250509 | 153000 | 70038810750 | 158000 | 158000 | 158000 | 158000 | 56402 |
| 243 | 20250509 | 152900 | 65583052750 | 158200 | 158200 | 158200 | 158200 | 0 |
| 244 | 20250509 | 152800 | 65583052750 | 158200 | 158200 | 158200 | 158200 | 0 |
| 245 | 20250509 | 152700 | 65583052750 | 158200 | 158200 | 158200 | 158200 | 0 |
| 246 | 20250509 | 152600 | 65583052750 | 158200 | 158200 | 158200 | 158200 | 0 |
| 247 | 20250509 | 152500 | 65583052750 | 158200 | 158200 | 158200 | 158200 | 0 |
| 248 | 20250509 | 152400 | 65583052750 | 158200 | 158200 | 158200 | 158200 | 0 |
| 249 | 20250509 | 152300 | 65583052750 | 158200 | 158200 | 158200 | 158200 | 0 |
| 250 | 20250509 | 152200 | 65583052750 | 158200 | 158200 | 158200 | 158200 | 0 |
| 251 | 20250509 | 152100 | 65583052750 | 158200 | 158200 | 158200 | 158200 | 0 |
| 252 | 20250509 | 152000 | 65583052750 | 158200 | 158200 | 158200 | 158200 | 0 |
| 253 | 20250509 | 151900 | 65583052750 | 158200 | 158400 | 158700 | 158200 | 3568 |
| 254 | 20250509 | 151800 | 65017484050 | 158600 | 158300 | 158700 | 158300 | 5336 |
| 255 | 20250509 | 151700 | 64172050750 | 158300 | 158000 | 158400 | 158000 | 2944 |
| 256 | 20250509 | 151600 | 63706093650 | 158100 | 158200 | 158300 | 158000 | 1498 |
| 257 | 20250509 | 151500 | 63469164350 | 158200 | 157900 | 158300 | 157900 | 1831 |
| 258 | 20250509 | 151400 | 63179738250 | 158000 | 158100 | 158200 | 157900 | 2679 |
| 259 | 20250509 | 151300 | 62756332200 | 158100 | 158000 | 158200 | 157900 | 1655 |
| 260 | 20250509 | 151200 | 62494778050 | 158000 | 157800 | 158200 | 157800 | 3513 |
| 261 | 20250509 | 151100 | 61939697900 | 157900 | 157800 | 158000 | 157800 | 1853 |
| 262 | 20250509 | 151000 | 61647131050 | 157800 | 157750 | 157900 | 157700 | 2981 |
| 263 | 20250509 | 150900 | 61176781950 | 157750 | 157700 | 157800 | 157700 | 1394 |
| 264 | 20250509 | 150800 | 60956838600 | 157700 | 157750 | 157800 | 157700 | 846 |
| 265 | 20250509 | 150700 | 60823409250 | 157800 | 157800 | 157800 | 157700 | 1023 |
| 266 | 20250509 | 150600 | 60662062150 | 157700 | 157700 | 157800 | 157700 | 1030 |
| 267 | 20250509 | 150500 | 60499584550 | 157700 | 157800 | 157800 | 157700 | 1387 |
| 268 | 20250509 | 150400 | 60280805600 | 157700 | 157700 | 157800 | 157700 | 1053 |
| 269 | 20250509 | 150300 | 60114683600 | 157700 | 157750 | 157800 | 157700 | 574 |
| 270 | 20250509 | 150200 | 60024148200 | 157700 | 157700 | 157800 | 157700 | 955 |
| 271 | 20250509 | 150100 | 59873533400 | 157700 | 157750 | 157800 | 157700 | 704 |
| 272 | 20250509 | 150000 | 59762494400 | 157700 | 157600 | 157900 | 157600 | 3130 |
| 273 | 20250509 | 145900 | 59268929400 | 157600 | 157600 | 157700 | 157600 | 690 |
| 274 | 20250509 | 145800 | 59160178350 | 157650 | 157500 | 157700 | 157500 | 2235 |
| 275 | 20250509 | 145700 | 58808009150 | 157500 | 157600 | 157700 | 157500 | 3552 |
| 276 | 20250509 | 145600 | 58248249950 | 157600 | 157600 | 157700 | 157600 | 1434 |
| 277 | 20250509 | 145500 | 58022234950 | 157700 | 157700 | 157800 | 157600 | 2410 |
| 278 | 20250509 | 145400 | 57642261700 | 157750 | 157700 | 157800 | 157700 | 1412 |
| 279 | 20250509 | 145300 | 57419585450 | 157700 | 157800 | 157900 | 157700 | 2061 |
| 280 | 20250509 | 145200 | 57094367450 | 157800 | 157800 | 157900 | 157800 | 494 |
| 281 | 20250509 | 145100 | 57016406100 | 157800 | 157800 | 157900 | 157800 | 776 |
| 282 | 20250509 | 145000 | 56893937050 | 157900 | 157950 | 157950 | 157800 | 688 |
| 283 | 20250509 | 144900 | 56785320700 | 157900 | 157900 | 158000 | 157900 | 1574 |
| 284 | 20250509 | 144800 | 56536696250 | 157900 | 157950 | 158000 | 157900 | 989 |
| 285 | 20250509 | 144700 | 56380474550 | 157950 | 157900 | 158000 | 157900 | 1169 |
| 286 | 20250509 | 144600 | 56195845350 | 157900 | 157950 | 158200 | 157900 | 1269 |
| 287 | 20250509 | 144500 | 55995363200 | 157950 | 157900 | 158200 | 157800 | 1630 |
| 288 | 20250509 | 144400 | 55737837150 | 158000 | 158000 | 158050 | 157800 | 1336 |
| 289 | 20250509 | 144300 | 55526842300 | 158000 | 158400 | 158400 | 157900 | 2720 |
| 290 | 20250509 | 144200 | 55096587550 | 158400 | 157900 | 158400 | 157800 | 3538 |
| 291 | 20250509 | 144100 | 54537275300 | 157900 | 157900 | 158400 | 157800 | 2324 |
| 292 | 20250509 | 144000 | 54169659350 | 157900 | 158100 | 158400 | 157800 | 4010 |
| 293 | 20250509 | 143900 | 53535247600 | 158300 | 157800 | 158300 | 157700 | 2685 |
| 294 | 20250509 | 143800 | 53110796550 | 157800 | 157800 | 158000 | 157700 | 2719 |
| 295 | 20250509 | 143700 | 52681651350 | 157800 | 158000 | 158100 | 157800 | 904 |
| 296 | 20250509 | 143600 | 52538944150 | 158000 | 157800 | 158000 | 157800 | 2263 |
| 297 | 20250509 | 143500 | 52181715750 | 157850 | 157800 | 157900 | 157800 | 1704 |
| 298 | 20250509 | 143400 | 51912709500 | 157800 | 158050 | 158050 | 157800 | 1201 |
| 299 | 20250509 | 143300 | 51723039350 | 158000 | 157900 | 158300 | 157900 | 1694 |
| 300 | 20250509 | 143200 | 51455321600 | 157900 | 157900 | 158000 | 157900 | 1254 |
| 301 | 20250509 | 143100 | 51257247450 | 158000 | 157900 | 158200 | 157900 | 1490 |
| 302 | 20250509 | 143000 | 51021845550 | 157900 | 158000 | 158200 | 157800 | 2199 |
| 303 | 20250509 | 142900 | 50674466500 | 157800 | 157700 | 158000 | 157700 | 2191 |
| 304 | 20250509 | 142800 | 50328663000 | 157700 | 157800 | 157800 | 157700 | 699 |
| 305 | 20250509 | 142700 | 50218420050 | 157800 | 157700 | 158000 | 157600 | 3492 |
| 306 | 20250509 | 142600 | 49667509150 | 157700 | 157700 | 158000 | 157600 | 3028 |
| 307 | 20250509 | 142500 | 49190062200 | 157600 | 157750 | 157800 | 157600 | 1864 |
| 308 | 20250509 | 142400 | 48896125000 | 157800 | 157700 | 158000 | 157700 | 1668 |
| 309 | 20250509 | 142300 | 48632888000 | 157700 | 157800 | 157900 | 157600 | 9267 |
| 310 | 20250509 | 142200 | 47170932000 | 157850 | 157900 | 158000 | 157800 | 2186 |
| 311 | 20250509 | 142100 | 46825744600 | 157900 | 158000 | 158100 | 157900 | 7158 |
| 312 | 20250509 | 142000 | 45694825250 | 158050 | 158150 | 158200 | 158000 | 1483 |
| 313 | 20250509 | 141900 | 45460386600 | 158200 | 158100 | 158200 | 158100 | 767 |
| 314 | 20250509 | 141800 | 45339108350 | 158100 | 158100 | 158200 | 158100 | 692 |
| 315 | 20250509 | 141700 | 45229673900 | 158100 | 158200 | 158300 | 158100 | 1164 |
| 316 | 20250509 | 141600 | 45045548650 | 158300 | 158300 | 158300 | 158200 | 1200 |
| 317 | 20250509 | 141500 | 44855671400 | 158300 | 158300 | 158400 | 158100 | 1310 |
| 318 | 20250509 | 141400 | 44648404400 | 158200 | 158200 | 158400 | 158100 | 835 |
| 319 | 20250509 | 141300 | 44516268650 | 158300 | 158200 | 158300 | 158100 | 1318 |
| 320 | 20250509 | 141200 | 44307792650 | 158100 | 158200 | 158400 | 158100 | 640 |
| 321 | 20250509 | 141100 | 44206531650 | 158100 | 158200 | 158300 | 158000 | 1326 |
| 322 | 20250509 | 141000 | 43996818450 | 158200 | 158100 | 158300 | 158000 | 1272 |
| 323 | 20250509 | 140900 | 43795701750 | 158000 | 158300 | 158400 | 158000 | 4688 |
| 324 | 20250509 | 140800 | 43054316100 | 158200 | 158200 | 158400 | 158200 | 1544 |
| 325 | 20250509 | 140700 | 42809918500 | 158200 | 158300 | 158300 | 158200 | 533 |
| 326 | 20250509 | 140600 | 42725579300 | 158200 | 158200 | 158300 | 158200 | 648 |
| 327 | 20250509 | 140500 | 42623047100 | 158300 | 158300 | 158400 | 158200 | 5608 |
| 328 | 20250509 | 140400 | 41735372700 | 158300 | 158500 | 158600 | 158300 | 972 |
| 329 | 20250509 | 140300 | 41581426850 | 158600 | 158400 | 158700 | 158300 | 1726 |
| 330 | 20250509 | 140200 | 41307938350 | 158400 | 158600 | 158800 | 158300 | 2109 |
| 331 | 20250509 | 140100 | 40973560250 | 158300 | 158300 | 158600 | 158200 | 1607 |
| 332 | 20250509 | 140000 | 40719092750 | 158200 | 158200 | 158300 | 158200 | 583 |
| 333 | 20250509 | 135900 | 40626847700 | 158300 | 158200 | 158300 | 158200 | 792 |
| 334 | 20250509 | 135800 | 40501512450 | 158200 | 158300 | 158300 | 158200 | 706 |
| 335 | 20250509 | 135700 | 40389814750 | 158200 | 158300 | 158300 | 158200 | 1277 |
| 336 | 20250509 | 135600 | 40187697650 | 158200 | 158300 | 158300 | 158200 | 546 |
| 337 | 20250509 | 135500 | 40101315350 | 158200 | 158300 | 158300 | 158100 | 911 |
| 338 | 20250509 | 135400 | 39957181150 | 158200 | 158200 | 158300 | 158100 | 2956 |
| 339 | 20250509 | 135300 | 39489584600 | 158300 | 158300 | 158400 | 158200 | 2306 |
| 340 | 20250509 | 135200 | 39124636350 | 158400 | 158400 | 158500 | 158300 | 2324 |
| 341 | 20250509 | 135100 | 38756624550 | 158400 | 158400 | 158500 | 158400 | 458 |
| 342 | 20250509 | 135000 | 38684061750 | 158400 | 158400 | 158500 | 158400 | 992 |
| 343 | 20250509 | 134900 | 38526877500 | 158400 | 158500 | 158500 | 158400 | 616 |
| 344 | 20250509 | 134800 | 38429288700 | 158500 | 158400 | 158500 | 158400 | 394 |
| 345 | 20250509 | 134700 | 38366871700 | 158400 | 158400 | 158500 | 158400 | 523 |
| 346 | 20250509 | 134600 | 38284017200 | 158500 | 158500 | 158500 | 158400 | 336 |
| 347 | 20250509 | 134500 | 38230784800 | 158500 | 158400 | 158500 | 158400 | 961 |
| 348 | 20250509 | 134400 | 38078502350 | 158400 | 158400 | 158500 | 158300 | 611 |
| 349 | 20250509 | 134300 | 37981718650 | 158400 | 158400 | 158500 | 158300 | 1190 |
| 350 | 20250509 | 134200 | 37793242150 | 158400 | 158400 | 158400 | 158300 | 920 |
| 351 | 20250509 | 134100 | 37647529400 | 158350 | 158500 | 158500 | 158300 | 2923 |
| 352 | 20250509 | 134000 | 37184515050 | 158500 | 158500 | 158500 | 158400 | 403 |
| 353 | 20250509 | 133900 | 37120658150 | 158500 | 158500 | 158500 | 158400 | 582 |
| 354 | 20250509 | 133800 | 37028451350 | 158500 | 158500 | 158600 | 158400 | 402 |
| 355 | 20250509 | 133700 | 36964750850 | 158400 | 158500 | 158500 | 158400 | 845 |
| 356 | 20250509 | 133600 | 36830864800 | 158500 | 158500 | 158600 | 158400 | 1525 |
| 357 | 20250509 | 133500 | 36589166600 | 158500 | 158400 | 158500 | 158400 | 1233 |
| 358 | 20250509 | 133400 | 36393763200 | 158500 | 158600 | 158700 | 158500 | 676 |
| 359 | 20250509 | 133300 | 36286582400 | 158600 | 158800 | 158800 | 158400 | 7053 |
| 360 | 20250509 | 133200 | 35168299400 | 158700 | 158700 | 158800 | 158700 | 731 |
| 361 | 20250509 | 133100 | 35052249300 | 158800 | 158800 | 158800 | 158700 | 245 |
| 362 | 20250509 | 133000 | 35013356300 | 158700 | 158700 | 158800 | 158700 | 636 |
| 363 | 20250509 | 132900 | 34912393400 | 158800 | 158900 | 158900 | 158700 | 311 |
| 364 | 20250509 | 132800 | 34863007300 | 158900 | 159000 | 159000 | 158700 | 2375 |
| 365 | 20250509 | 132700 | 34485708600 | 159000 | 159200 | 159200 | 158700 | 8650 |
| 366 | 20250509 | 132600 | 33111120500 | 159100 | 159100 | 159200 | 159100 | 193 |
| 367 | 20250509 | 132500 | 33080406500 | 159100 | 159100 | 159200 | 159000 | 3182 |
| 368 | 20250509 | 132400 | 32574147600 | 159100 | 159100 | 159100 | 159000 | 155 |
| 369 | 20250509 | 132300 | 32549496900 | 159100 | 159000 | 159100 | 159000 | 118 |
| 370 | 20250509 | 132200 | 32530731000 | 159000 | 159100 | 159100 | 159000 | 133 |
| 371 | 20250509 | 132100 | 32509577500 | 159000 | 159000 | 159100 | 159000 | 70 |
| 372 | 20250509 | 132000 | 32498444800 | 159000 | 159100 | 159100 | 159000 | 147 |
| 373 | 20250509 | 131900 | 32475065400 | 159000 | 159000 | 159100 | 159000 | 98 |
| 374 | 20250509 | 131800 | 32459479300 | 159000 | 159100 | 159100 | 159000 | 196 |
| 375 | 20250509 | 131700 | 32428300900 | 159000 | 159000 | 159100 | 159000 | 611 |
| 376 | 20250509 | 131600 | 32331149100 | 159100 | 159100 | 159100 | 159000 | 268 |
| 377 | 20250509 | 131500 | 32288518500 | 159000 | 159100 | 159100 | 159000 | 204 |
| 378 | 20250509 | 131400 | 32256080000 | 159000 | 159000 | 159100 | 159000 | 139 |
| 379 | 20250509 | 131300 | 32233974800 | 159000 | 159100 | 159100 | 159000 | 124 |
| 380 | 20250509 | 131200 | 32214249700 | 159100 | 159000 | 159100 | 159000 | 397 |
| 381 | 20250509 | 131100 | 32151099300 | 159000 | 159000 | 159100 | 159000 | 276 |
| 382 | 20250509 | 131000 | 32107195100 | 159000 | 159100 | 159100 | 159000 | 205 |
| 383 | 20250509 | 130900 | 32074583800 | 159000 | 159000 | 159100 | 159000 | 190 |
| 384 | 20250509 | 130800 | 32044361300 | 159000 | 159000 | 159100 | 159000 | 142 |
| 385 | 20250509 | 130700 | 32021781300 | 159100 | 159100 | 159100 | 159000 | 231 |
| 386 | 20250509 | 130600 | 31985034900 | 159000 | 159000 | 159100 | 159000 | 208 |
| 387 | 20250509 | 130500 | 31951957000 | 159000 | 159100 | 159100 | 159000 | 292 |
| 388 | 20250509 | 130400 | 31905520200 | 159000 | 159200 | 159200 | 159000 | 169 |
| 389 | 20250509 | 130300 | 31878630400 | 159100 | 159000 | 159200 | 159000 | 1522 |
| 390 | 20250509 | 130200 | 31636490100 | 159000 | 159100 | 159100 | 159000 | 65 |
| 391 | 20250509 | 130100 | 31626152900 | 159000 | 159100 | 159100 | 159000 | 126 |
| 392 | 20250509 | 130000 | 31606110600 | 159000 | 159100 | 159200 | 159000 | 483 |
| 393 | 20250509 | 125900 | 31529265900 | 159100 | 159200 | 159200 | 159100 | 98 |
| 394 | 20250509 | 125800 | 31513667800 | 159200 | 159200 | 159200 | 159100 | 95 |
| 395 | 20250509 | 125700 | 31498549400 | 159100 | 159100 | 159100 | 159000 | 404 |
| 396 | 20250509 | 125600 | 31434275800 | 159100 | 159000 | 159100 | 159000 | 102 |
| 397 | 20250509 | 125500 | 31418055500 | 159100 | 159000 | 159200 | 158900 | 5246 |
| 398 | 20250509 | 125400 | 30583828000 | 158900 | 159000 | 159000 | 158900 | 65 |
| 399 | 20250509 | 125300 | 30573495500 | 158900 | 159000 | 159100 | 158900 | 287 |
| 400 | 20250509 | 125200 | 30527858500 | 159000 | 159100 | 159100 | 159000 | 111 |
| 401 | 20250509 | 125100 | 30510206200 | 159000 | 159000 | 159100 | 159000 | 1963 |
| 402 | 20250509 | 125000 | 30198082900 | 159000 | 159000 | 159100 | 159000 | 116 |
| 403 | 20250509 | 124900 | 30179633500 | 159000 | 159000 | 159100 | 159000 | 53 |
| 404 | 20250509 | 124800 | 30171203400 | 159100 | 159000 | 159100 | 159000 | 272 |
| 405 | 20250509 | 124700 | 30127948600 | 159000 | 159000 | 159100 | 159000 | 124 |
| 406 | 20250509 | 124600 | 30108227300 | 159000 | 159100 | 159100 | 159000 | 161 |
| 407 | 20250509 | 124500 | 30082618600 | 159000 | 159050 | 159100 | 159000 | 112 |
| 408 | 20250509 | 124400 | 30064807550 | 159100 | 159000 | 159100 | 159000 | 123 |
| 409 | 20250509 | 124300 | 30045242150 | 159000 | 159000 | 159100 | 159000 | 256 |
| 410 | 20250509 | 124200 | 30004532650 | 159100 | 159000 | 159100 | 159000 | 1031 |
| 411 | 20250509 | 124100 | 29840593750 | 159000 | 159000 | 159100 | 159000 | 137 |
| 412 | 20250509 | 124000 | 29818800950 | 159000 | 159100 | 159100 | 159000 | 202 |
| 413 | 20250509 | 123900 | 29786671000 | 159000 | 159000 | 159100 | 159000 | 181 |
| 414 | 20250509 | 123800 | 29757881900 | 159000 | 159000 | 159100 | 159000 | 161 |
| 415 | 20250509 | 123700 | 29732275200 | 159100 | 159000 | 159100 | 159000 | 84 |
| 416 | 20250509 | 123600 | 29718916100 | 159000 | 159000 | 159100 | 159000 | 164 |
| 417 | 20250509 | 123500 | 29692832500 | 159100 | 159100 | 159100 | 159000 | 56 |
| 418 | 20250509 | 123400 | 29683926400 | 159000 | 159000 | 159100 | 159000 | 249 |
| 419 | 20250509 | 123300 | 29644317700 | 159100 | 159000 | 159100 | 159000 | 189 |
| 420 | 20250509 | 123200 | 29614259800 | 159000 | 159100 | 159200 | 159000 | 879 |
| 421 | 20250509 | 123100 | 29474412600 | 159200 | 159100 | 159200 | 159100 | 98 |
| 422 | 20250509 | 123000 | 29458817500 | 159200 | 159100 | 159200 | 159100 | 91 |
| 423 | 20250509 | 122900 | 29444333600 | 159100 | 159100 | 159200 | 159100 | 91 |
| 424 | 20250509 | 122800 | 29429851600 | 159200 | 159200 | 159200 | 159100 | 126 |
| 425 | 20250509 | 122700 | 29409798600 | 159200 | 159100 | 159200 | 159100 | 97 |
| 426 | 20250509 | 122600 | 29394358800 | 159100 | 159300 | 159300 | 159100 | 636 |
| 427 | 20250509 | 122500 | 29293106800 | 159300 | 159200 | 159300 | 159100 | 581 |
| 428 | 20250509 | 122400 | 29200606000 | 159100 | 159100 | 159200 | 159100 | 100 |
| 429 | 20250509 | 122300 | 29184689100 | 159100 | 159100 | 159200 | 159100 | 296 |
| 430 | 20250509 | 122200 | 29137578500 | 159200 | 159200 | 159200 | 159100 | 341 |
| 431 | 20250509 | 122100 | 29083294550 | 159100 | 159100 | 159200 | 159100 | 419 |
| 432 | 20250509 | 122000 | 29016595750 | 159200 | 159100 | 159200 | 159100 | 1229 |
| 433 | 20250509 | 121900 | 28820944050 | 159100 | 159200 | 159200 | 159100 | 114 |
| 434 | 20250509 | 121800 | 28802799150 | 159200 | 159200 | 159300 | 159100 | 352 |
| 435 | 20250509 | 121700 | 28746758850 | 159200 | 159300 | 159400 | 159200 | 365 |
| 436 | 20250509 | 121600 | 28688617450 | 159300 | 159300 | 159400 | 159300 | 239 |
| 437 | 20250509 | 121500 | 28650542550 | 159400 | 159300 | 159400 | 159300 | 178 |
| 438 | 20250509 | 121400 | 28622179550 | 159400 | 159300 | 159400 | 159300 | 260 |
| 439 | 20250509 | 121300 | 28580756850 | 159300 | 159300 | 159400 | 159300 | 192 |
| 440 | 20250509 | 121200 | 28550165550 | 159400 | 159100 | 159400 | 159100 | 1032 |
| 441 | 20250509 | 121100 | 28385801350 | 159200 | 159200 | 159300 | 159100 | 202 |
| 442 | 20250509 | 121000 | 28353636850 | 159200 | 159300 | 159300 | 159200 | 201 |
| 443 | 20250509 | 120900 | 28321635450 | 159300 | 159300 | 159300 | 159200 | 139 |
| 444 | 20250509 | 120800 | 28299498850 | 159300 | 159300 | 159300 | 159200 | 103 |
| 445 | 20250509 | 120700 | 28283099350 | 159200 | 159400 | 159400 | 159200 | 290 |
| 446 | 20250509 | 120600 | 28236904050 | 159300 | 159300 | 159400 | 159300 | 72 |
| 447 | 20250509 | 120500 | 28225432050 | 159300 | 159100 | 159300 | 159000 | 980 |
| 448 | 20250509 | 120400 | 28069477650 | 159100 | 159100 | 159200 | 159100 | 855 |
| 449 | 20250509 | 120300 | 27933423950 | 159100 | 159100 | 159200 | 159100 | 98 |
| 450 | 20250509 | 120200 | 27917825850 | 159100 | 159100 | 159200 | 159100 | 90 |
| 451 | 20250509 | 120100 | 27903503650 | 159100 | 159200 | 159300 | 159100 | 836 |
| 452 | 20250509 | 120000 | 27770407550 | 159300 | 159200 | 159300 | 159200 | 673 |
| 453 | 20250509 | 115900 | 27663262150 | 159200 | 159200 | 159300 | 159200 | 173 |
| 454 | 20250509 | 115800 | 27635710250 | 159200 | 159350 | 159400 | 159200 | 618 |
| 455 | 20250509 | 115700 | 27537289900 | 159400 | 159400 | 159400 | 159300 | 297 |
| 456 | 20250509 | 115600 | 27489951500 | 159300 | 159300 | 159400 | 159300 | 134 |
| 457 | 20250509 | 115500 | 27468603700 | 159400 | 159300 | 159400 | 159300 | 82 |
| 458 | 20250509 | 115400 | 27455537800 | 159300 | 159400 | 159400 | 159200 | 2135 |
| 459 | 20250509 | 115300 | 27115370200 | 159500 | 159500 | 159500 | 159400 | 98 |
| 460 | 20250509 | 115200 | 27099745200 | 159500 | 159500 | 159500 | 159400 | 199 |
| 461 | 20250509 | 115100 | 27068018400 | 159400 | 159500 | 159500 | 159400 | 170 |
| 462 | 20250509 | 115000 | 27040917400 | 159400 | 159500 | 159500 | 159400 | 128 |
| 463 | 20250509 | 114900 | 27020507600 | 159400 | 159400 | 159500 | 159400 | 757 |
| 464 | 20250509 | 114800 | 26899769100 | 159500 | 159400 | 159500 | 159400 | 326 |
| 465 | 20250509 | 114700 | 26847797400 | 159500 | 159500 | 159600 | 159400 | 278 |
| 466 | 20250509 | 114600 | 26803457000 | 159500 | 159600 | 159600 | 159500 | 388 |
| 467 | 20250509 | 114500 | 26741544600 | 159600 | 159600 | 159700 | 159500 | 521 |
| 468 | 20250509 | 114400 | 26658395000 | 159600 | 159700 | 159700 | 159600 | 127 |
| 469 | 20250509 | 114300 | 26638118000 | 159600 | 159600 | 159700 | 159600 | 380 |
| 470 | 20250509 | 114200 | 26577465800 | 159700 | 159700 | 159700 | 159600 | 338 |
| 471 | 20250509 | 114100 | 26523513150 | 159600 | 159600 | 159700 | 159600 | 604 |
| 472 | 20250509 | 114000 | 26427113500 | 159700 | 159600 | 159700 | 159600 | 235 |
| 473 | 20250509 | 113900 | 26389601750 | 159600 | 159600 | 159700 | 159600 | 187 |
| 474 | 20250509 | 113800 | 26359753650 | 159600 | 159600 | 159700 | 159500 | 1231 |
| 475 | 20250509 | 113700 | 26163273750 | 159600 | 159600 | 159700 | 159500 | 432 |
| 476 | 20250509 | 113600 | 26094323950 | 159700 | 159600 | 159700 | 159600 | 1387 |
| 477 | 20250509 | 113500 | 25872952450 | 159600 | 159700 | 159700 | 159600 | 113 |
| 478 | 20250509 | 113400 | 25854914250 | 159600 | 159700 | 159800 | 159600 | 693 |
| 479 | 20250509 | 113300 | 25744271750 | 159700 | 159800 | 159900 | 159700 | 412 |
| 480 | 20250509 | 113200 | 25678428250 | 159800 | 159600 | 160000 | 159500 | 1470 |
| 481 | 20250509 | 113100 | 25443435650 | 159600 | 159600 | 159600 | 159500 | 640 |
| 482 | 20250509 | 113000 | 25341298150 | 159500 | 159600 | 159700 | 159400 | 711 |
| 483 | 20250509 | 112900 | 25227876050 | 159700 | 159200 | 159800 | 159200 | 1705 |
| 484 | 20250509 | 112800 | 24955811550 | 159300 | 159200 | 159400 | 159200 | 337 |
| 485 | 20250509 | 112700 | 24902127250 | 159200 | 158800 | 159300 | 158800 | 1875 |
| 486 | 20250509 | 112600 | 24603959550 | 158800 | 158800 | 158900 | 158800 | 246 |
| 487 | 20250509 | 112500 | 24564891850 | 158900 | 158800 | 158900 | 158800 | 156 |
| 488 | 20250509 | 112400 | 24540109750 | 158800 | 158800 | 158900 | 158800 | 101 |
| 489 | 20250509 | 112300 | 24524067550 | 158900 | 158800 | 158900 | 158800 | 265 |
| 490 | 20250509 | 112200 | 24481978450 | 158800 | 158850 | 158900 | 158800 | 219 |
| 491 | 20250509 | 112100 | 24447185100 | 158900 | 158800 | 158900 | 158800 | 157 |
| 492 | 20250509 | 112000 | 24422243300 | 158900 | 158900 | 159000 | 158800 | 351 |
| 493 | 20250509 | 111900 | 24366474800 | 159000 | 158800 | 159000 | 158700 | 1139 |
| 494 | 20250509 | 111800 | 24185574600 | 158700 | 158800 | 158800 | 158700 | 108 |
| 495 | 20250509 | 111700 | 24168431600 | 158800 | 158700 | 158800 | 158700 | 255 |
| 496 | 20250509 | 111600 | 24127954400 | 158800 | 158700 | 158800 | 158700 | 330 |
| 497 | 20250509 | 111500 | 24075553600 | 158800 | 158700 | 158800 | 158700 | 290 |
| 498 | 20250509 | 111400 | 24029525100 | 158700 | 158700 | 158800 | 158700 | 99 |
| 499 | 20250509 | 111300 | 24013809900 | 158700 | 158600 | 158800 | 158600 | 600 |
| 500 | 20250509 | 111200 | 23918586400 | 158600 | 158700 | 158800 | 158600 | 299 |
| 501 | 20250509 | 111100 | 23871138300 | 158700 | 158600 | 158700 | 158600 | 659 |
| 502 | 20250509 | 111000 | 23766558700 | 158600 | 158700 | 158700 | 158600 | 154 |
| 503 | 20250509 | 110900 | 23742130500 | 158700 | 158500 | 158700 | 158500 | 956 |
| 504 | 20250509 | 110800 | 23590471300 | 158600 | 158600 | 158600 | 158500 | 334 |
| 505 | 20250509 | 110700 | 23537502950 | 158600 | 158500 | 158600 | 158500 | 120 |
| 506 | 20250509 | 110600 | 23518476650 | 158500 | 158500 | 158600 | 158400 | 1377 |
| 507 | 20250509 | 110500 | 23300214900 | 158400 | 158500 | 158500 | 158400 | 404 |
| 508 | 20250509 | 110400 | 23236185500 | 158500 | 158500 | 158500 | 158400 | 1377 |
| 509 | 20250509 | 110300 | 23017938700 | 158600 | 158500 | 158600 | 158500 | 85 |
| 510 | 20250509 | 110200 | 23004461500 | 158600 | 158600 | 158600 | 158500 | 603 |
| 511 | 20250509 | 110100 | 22908831200 | 158500 | 158550 | 158600 | 158500 | 205 |
| 512 | 20250509 | 110000 | 22876334400 | 158550 | 158500 | 158600 | 158500 | 147 |
| 513 | 20250509 | 105900 | 22853028450 | 158500 | 158500 | 158600 | 158500 | 507 |
| 514 | 20250509 | 105800 | 22772645650 | 158600 | 158500 | 158600 | 158500 | 854 |
| 515 | 20250509 | 105700 | 22637279350 | 158500 | 158600 | 158600 | 158500 | 390 |
| 516 | 20250509 | 105600 | 22575436150 | 158500 | 158500 | 158600 | 158500 | 251 |
| 517 | 20250509 | 105500 | 22535639600 | 158500 | 158400 | 158600 | 158400 | 1150 |
| 518 | 20250509 | 105400 | 22353369600 | 158400 | 158700 | 158800 | 158400 | 3858 |
| 519 | 20250509 | 105300 | 21741657800 | 158700 | 158700 | 158800 | 158600 | 765 |
| 520 | 20250509 | 105200 | 21620264900 | 158700 | 158600 | 158700 | 158600 | 831 |
| 521 | 20250509 | 105100 | 21488393950 | 158600 | 158600 | 158700 | 158600 | 258 |
| 522 | 20250509 | 105000 | 21447464300 | 158700 | 158600 | 158800 | 158600 | 1389 |
| 523 | 20250509 | 104900 | 21227046050 | 158600 | 158700 | 158700 | 158600 | 994 |
| 524 | 20250509 | 104800 | 21069305300 | 158700 | 158800 | 158800 | 158700 | 619 |
| 525 | 20250509 | 104700 | 20971035500 | 158800 | 158700 | 158800 | 158700 | 122 |
| 526 | 20250509 | 104600 | 20951668500 | 158800 | 158800 | 158900 | 158700 | 1372 |
| 527 | 20250509 | 104500 | 20733794100 | 158800 | 158800 | 158800 | 158700 | 123 |
| 528 | 20250509 | 104400 | 20714270900 | 158700 | 158800 | 158800 | 158600 | 1331 |
| 529 | 20250509 | 104300 | 20503033200 | 158700 | 158800 | 158800 | 158700 | 1078 |
| 530 | 20250509 | 104200 | 20331949050 | 158700 | 158700 | 158800 | 158700 | 309 |
| 531 | 20250509 | 104100 | 20282899150 | 158700 | 158900 | 159000 | 158700 | 1283 |
| 532 | 20250509 | 104000 | 20079081300 | 159000 | 159000 | 159000 | 158900 | 1064 |
| 533 | 20250509 | 103900 | 19910003600 | 159000 | 158900 | 159000 | 158900 | 53 |
| 534 | 20250509 | 103800 | 19901579600 | 159000 | 159000 | 159000 | 158900 | 285 |
| 535 | 20250509 | 103700 | 19856283300 | 159000 | 158900 | 159000 | 158900 | 471 |
| 536 | 20250509 | 103600 | 19781395900 | 159000 | 159000 | 159000 | 158900 | 161 |
| 537 | 20250509 | 103500 | 19755808200 | 158900 | 159100 | 159100 | 158900 | 463 |
| 538 | 20250509 | 103400 | 19682188900 | 159100 | 159200 | 159400 | 159100 | 264 |
| 539 | 20250509 | 103300 | 19640154100 | 159100 | 159100 | 159300 | 159000 | 1585 |
| 540 | 20250509 | 103200 | 19387920000 | 159200 | 158900 | 159300 | 158900 | 1111 |
| 541 | 20250509 | 103100 | 19211091400 | 159000 | 158700 | 159100 | 158700 | 1024 |
| 542 | 20250509 | 103000 | 19048242300 | 158700 | 158800 | 158800 | 158700 | 1158 |
| 543 | 20250509 | 102900 | 18864359900 | 158750 | 158600 | 158800 | 158600 | 627 |
| 544 | 20250509 | 102800 | 18764860900 | 158600 | 158500 | 158700 | 158500 | 1277 |
| 545 | 20250509 | 102700 | 18562381000 | 158500 | 158500 | 158500 | 158400 | 656 |
| 546 | 20250509 | 102600 | 18458419800 | 158500 | 158500 | 158600 | 158400 | 1701 |
| 547 | 20250509 | 102500 | 18188812850 | 158600 | 158600 | 158600 | 158500 | 498 |
| 548 | 20250509 | 102400 | 18109832050 | 158600 | 158700 | 158700 | 158500 | 1344 |
| 549 | 20250509 | 102300 | 17896642600 | 158700 | 158500 | 158800 | 158500 | 1246 |
| 550 | 20250509 | 102200 | 17698981100 | 158600 | 158800 | 158800 | 158500 | 1085 |
| 551 | 20250509 | 102100 | 17526833200 | 158800 | 158900 | 158900 | 158600 | 1724 |
| 552 | 20250509 | 102000 | 17253193300 | 159000 | 158900 | 159000 | 158800 | 1346 |
| 553 | 20250509 | 101900 | 17039262000 | 159000 | 159000 | 159000 | 158900 | 452 |
| 554 | 20250509 | 101800 | 16967401000 | 158900 | 159200 | 159200 | 158800 | 2293 |
| 555 | 20250509 | 101700 | 16602780400 | 159200 | 159100 | 159300 | 159000 | 1433 |
| 556 | 20250509 | 101600 | 16374782300 | 159100 | 159400 | 159500 | 159000 | 5911 |
| 557 | 20250509 | 101500 | 15433520000 | 159500 | 159500 | 159500 | 159400 | 299 |
| 558 | 20250509 | 101400 | 15385845000 | 159500 | 159500 | 159500 | 159400 | 101 |
| 559 | 20250509 | 101300 | 15369738550 | 159500 | 159600 | 159700 | 159400 | 2109 |
| 560 | 20250509 | 101200 | 15033323250 | 159700 | 159600 | 159700 | 159600 | 203 |
| 561 | 20250509 | 101100 | 15000915850 | 159700 | 159700 | 159700 | 159600 | 404 |
| 562 | 20250509 | 101000 | 14936430050 | 159700 | 159800 | 159800 | 159600 | 354 |
| 563 | 20250509 | 100900 | 14879899250 | 159800 | 159800 | 159900 | 159700 | 752 |
| 564 | 20250509 | 100800 | 14759765950 | 159800 | 160000 | 160000 | 159800 | 475 |
| 565 | 20250509 | 100700 | 14683817850 | 159900 | 160000 | 160000 | 159900 | 48 |
| 566 | 20250509 | 100600 | 14676139850 | 159900 | 159900 | 160000 | 159900 | 94 |
| 567 | 20250509 | 100500 | 14661103050 | 159900 | 160000 | 160100 | 159900 | 232 |
| 568 | 20250509 | 100400 | 14623981350 | 160100 | 160100 | 160100 | 160000 | 322 |
| 569 | 20250509 | 100300 | 14572454350 | 160000 | 160000 | 160100 | 159800 | 1843 |
| 570 | 20250509 | 100200 | 14277549850 | 160000 | 159800 | 160000 | 159800 | 529 |
| 571 | 20250509 | 100100 | 14192973850 | 159800 | 159800 | 159900 | 159700 | 410 |
| 572 | 20250509 | 100000 | 14127460950 | 159800 | 159900 | 160000 | 159700 | 408 |
| 573 | 20250509 | 095900 | 14062236450 | 159900 | 159800 | 160000 | 159800 | 1229 |
| 574 | 20250509 | 095800 | 13865717750 | 159800 | 160000 | 160000 | 159800 | 230 |
| 575 | 20250509 | 095700 | 13828954150 | 159800 | 160000 | 160100 | 159800 | 898 |
| 576 | 20250509 | 095600 | 13685341150 | 160100 | 159900 | 160100 | 159800 | 1035 |
| 577 | 20250509 | 095500 | 13519813550 | 159800 | 159800 | 159900 | 159800 | 283 |
| 578 | 20250509 | 095400 | 13474584850 | 159900 | 159700 | 160200 | 159700 | 2006 |
| 579 | 20250509 | 095300 | 13153860750 | 159700 | 159800 | 159800 | 159600 | 1096 |
| 580 | 20250509 | 095200 | 12978864850 | 159800 | 160000 | 160100 | 159700 | 507 |
| 581 | 20250509 | 095100 | 12897780350 | 160000 | 160100 | 160100 | 160000 | 251 |
| 582 | 20250509 | 095000 | 12857614650 | 160000 | 160100 | 160200 | 160000 | 127 |
| 583 | 20250509 | 094900 | 12837283650 | 160200 | 160200 | 160200 | 160100 | 113 |
| 584 | 20250509 | 094800 | 12819189350 | 160200 | 160200 | 160300 | 160100 | 451 |
| 585 | 20250509 | 094700 | 12746939050 | 160200 | 160100 | 160300 | 160100 | 1672 |
| 586 | 20250509 | 094600 | 12479136050 | 160100 | 160100 | 160200 | 160100 | 282 |
| 587 | 20250509 | 094500 | 12433980950 | 160100 | 160200 | 160200 | 160100 | 203 |
| 588 | 20250509 | 094400 | 12401475750 | 160200 | 160200 | 160300 | 160200 | 568 |
| 589 | 20250509 | 094300 | 12310480750 | 160200 | 160300 | 160300 | 160100 | 725 |
| 590 | 20250509 | 094200 | 12194344850 | 160300 | 160300 | 160400 | 160200 | 561 |
| 591 | 20250509 | 094100 | 12104414250 | 160400 | 160200 | 160400 | 160200 | 1553 |
| 592 | 20250509 | 094000 | 11855535150 | 160200 | 160200 | 160300 | 160200 | 292 |
| 593 | 20250509 | 093900 | 11808754750 | 160300 | 160200 | 160300 | 160200 | 741 |
| 594 | 20250509 | 093800 | 11690001450 | 160200 | 160200 | 160300 | 160200 | 154 |
| 595 | 20250509 | 093700 | 11665328550 | 160200 | 160200 | 160400 | 160200 | 2175 |
| 596 | 20250509 | 093600 | 11316701850 | 160200 | 160300 | 160400 | 160200 | 1582 |
| 597 | 20250509 | 093500 | 11063120550 | 160300 | 160300 | 160300 | 160200 | 527 |
| 598 | 20250509 | 093400 | 10978655750 | 160400 | 160200 | 160400 | 160100 | 1136 |
| 599 | 20250509 | 093300 | 10796639150 | 160200 | 160300 | 160400 | 160100 | 1151 |
| 600 | 20250509 | 093200 | 10612197050 | 160400 | 160400 | 160400 | 160300 | 527 |
| 601 | 20250509 | 093100 | 10527693550 | 160400 | 160200 | 160400 | 160200 | 731 |
| 602 | 20250509 | 093000 | 10410544000 | 160200 | 159900 | 160400 | 159800 | 1740 |
| 603 | 20250509 | 092900 | 10132122900 | 160000 | 160200 | 160200 | 159900 | 1778 |
| 604 | 20250509 | 092800 | 9847629700 | 160300 | 160100 | 160400 | 160100 | 1030 |
| 605 | 20250509 | 092700 | 9682604900 | 160100 | 160200 | 160300 | 160000 | 1719 |
| 606 | 20250509 | 092600 | 9407338200 | 160300 | 160400 | 160400 | 160200 | 183 |
| 607 | 20250509 | 092500 | 9378000200 | 160400 | 160400 | 160500 | 160400 | 249 |
| 608 | 20250509 | 092400 | 9338052750 | 160500 | 160400 | 160500 | 160300 | 1432 |
| 609 | 20250509 | 092300 | 9108402150 | 160300 | 160300 | 160400 | 160300 | 618 |
| 610 | 20250509 | 092200 | 9009303350 | 160500 | 160600 | 160600 | 160300 | 1522 |
| 611 | 20250509 | 092100 | 8765146250 | 160600 | 160500 | 160600 | 160400 | 3255 |
| 612 | 20250509 | 092000 | 8242726050 | 160500 | 160500 | 160700 | 160500 | 1992 |
| 613 | 20250509 | 091900 | 7922882450 | 160500 | 160500 | 160600 | 160400 | 3154 |
| 614 | 20250509 | 091800 | 7416590350 | 160600 | 160500 | 160600 | 160300 | 1609 |
| 615 | 20250509 | 091700 | 7158347750 | 160400 | 160500 | 160600 | 160400 | 1461 |
| 616 | 20250509 | 091600 | 6923792950 | 160600 | 160600 | 160700 | 160500 | 161 |
| 617 | 20250509 | 091500 | 6897938850 | 160700 | 160500 | 160700 | 160300 | 3758 |
| 618 | 20250509 | 091400 | 6294645650 | 160600 | 160400 | 160600 | 160200 | 1255 |
| 619 | 20250509 | 091300 | 6093380850 | 160300 | 160400 | 160500 | 160100 | 888 |
| 620 | 20250509 | 091200 | 5951035050 | 160600 | 160200 | 160700 | 160100 | 2518 |
| 621 | 20250509 | 091100 | 5547140150 | 160200 | 160200 | 160200 | 160000 | 1548 |
| 622 | 20250509 | 091000 | 5299329750 | 160100 | 160500 | 160600 | 160100 | 2076 |
| 623 | 20250509 | 090900 | 4966249050 | 160600 | 160500 | 160600 | 160200 | 2135 |
| 624 | 20250509 | 090800 | 4623615950 | 160700 | 160600 | 160700 | 160300 | 2355 |
| 625 | 20250509 | 090700 | 4245548650 | 160700 | 160600 | 160700 | 160300 | 3828 |
| 626 | 20250509 | 090600 | 3631084550 | 160500 | 160400 | 160600 | 160000 | 3376 |
| 627 | 20250509 | 090500 | 3089628350 | 160400 | 160100 | 160500 | 160100 | 1680 |
| 628 | 20250509 | 090400 | 2820224050 | 160300 | 160200 | 160400 | 159900 | 1948 |
| 629 | 20250509 | 090300 | 2508123350 | 160200 | 159700 | 160200 | 159700 | 1680 |
| 630 | 20250509 | 090200 | 2239602650 | 159800 | 159400 | 160200 | 159400 | 2047 |
| 631 | 20250509 | 090100 | 1912539100 | 159300 | 159600 | 159700 | 159200 | 3902 |
| 632 | 20250509 | 090000 | 1290292100 | 159700 | 159900 | 160200 | 159500 | 8074 |