30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250514 | 181800 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 8036 |
| 3 | 20250514 | 181700 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 4 | 20250514 | 181600 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 5 | 20250514 | 181500 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 6 | 20250514 | 181400 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 7 | 20250514 | 181300 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 8 | 20250514 | 181200 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 9 | 20250514 | 181100 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 10 | 20250514 | 181000 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 11 | 20250514 | 180900 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 12 | 20250514 | 180800 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 13 | 20250514 | 180700 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 14 | 20250514 | 180600 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 15 | 20250514 | 180500 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 16 | 20250514 | 180400 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 17 | 20250514 | 180300 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 18 | 20250514 | 180200 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 19 | 20250514 | 180100 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 20 | 20250514 | 180000 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 21 | 20250514 | 175900 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 22 | 20250514 | 175800 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 23 | 20250514 | 175700 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 24 | 20250514 | 175600 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 25 | 20250514 | 175500 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 26 | 20250514 | 175400 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 27 | 20250514 | 175300 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 28 | 20250514 | 175200 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 29 | 20250514 | 175100 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 30 | 20250514 | 175000 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 31 | 20250514 | 174900 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 32 | 20250514 | 174800 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 8036 |
| 33 | 20250514 | 174700 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 34 | 20250514 | 174600 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 35 | 20250514 | 174500 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 36 | 20250514 | 174400 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 37 | 20250514 | 174300 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 38 | 20250514 | 174200 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 39 | 20250514 | 174100 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 40 | 20250514 | 174000 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 41 | 20250514 | 173900 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 42 | 20250514 | 173800 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 43 | 20250514 | 173700 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 44 | 20250514 | 173600 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 45 | 20250514 | 173500 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 46 | 20250514 | 173400 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 47 | 20250514 | 173300 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 48 | 20250514 | 173200 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 49 | 20250514 | 173100 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 50 | 20250514 | 173000 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 51 | 20250514 | 172900 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 52 | 20250514 | 172800 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 53 | 20250514 | 172700 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 54 | 20250514 | 172600 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 55 | 20250514 | 172500 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 56 | 20250514 | 172400 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 57 | 20250514 | 172300 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 58 | 20250514 | 172200 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 59 | 20250514 | 172100 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 60 | 20250514 | 172000 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 61 | 20250514 | 171900 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 62 | 20250514 | 171800 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 8036 |
| 63 | 20250514 | 171700 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 64 | 20250514 | 171600 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 65 | 20250514 | 171500 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 66 | 20250514 | 171400 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 67 | 20250514 | 171300 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 68 | 20250514 | 171200 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 69 | 20250514 | 171100 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 70 | 20250514 | 171000 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 71 | 20250514 | 170900 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 72 | 20250514 | 170800 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 73 | 20250514 | 170700 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 74 | 20250514 | 170600 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 75 | 20250514 | 170500 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 76 | 20250514 | 170400 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 77 | 20250514 | 170300 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 78 | 20250514 | 170200 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 79 | 20250514 | 170100 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 80 | 20250514 | 170000 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 81 | 20250514 | 165900 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 82 | 20250514 | 165800 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 83 | 20250514 | 165700 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 84 | 20250514 | 165600 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 85 | 20250514 | 165500 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 86 | 20250514 | 165400 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 87 | 20250514 | 165300 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 88 | 20250514 | 165200 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 89 | 20250514 | 165100 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 90 | 20250514 | 165000 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 91 | 20250514 | 164900 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 92 | 20250514 | 164800 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 8036 |
| 93 | 20250514 | 164700 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 94 | 20250514 | 164600 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 95 | 20250514 | 164500 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 96 | 20250514 | 164400 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 97 | 20250514 | 164300 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 98 | 20250514 | 164200 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 99 | 20250514 | 164100 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 100 | 20250514 | 164000 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 101 | 20250514 | 163900 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 102 | 20250514 | 163800 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 103 | 20250514 | 163700 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 104 | 20250514 | 163600 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 105 | 20250514 | 163500 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 106 | 20250514 | 163400 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 107 | 20250514 | 163300 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 108 | 20250514 | 163200 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 109 | 20250514 | 163100 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 110 | 20250514 | 163000 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 111 | 20250514 | 162900 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 112 | 20250514 | 162800 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 113 | 20250514 | 162700 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 114 | 20250514 | 162600 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 115 | 20250514 | 162500 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 116 | 20250514 | 162400 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 117 | 20250514 | 162300 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 118 | 20250514 | 162200 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 119 | 20250514 | 162100 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 120 | 20250514 | 162000 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 121 | 20250514 | 161900 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 122 | 20250514 | 161800 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 8036 |
| 123 | 20250514 | 161700 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 124 | 20250514 | 161600 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 125 | 20250514 | 161500 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 126 | 20250514 | 161400 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 127 | 20250514 | 161300 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 128 | 20250514 | 161200 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 129 | 20250514 | 161100 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 130 | 20250514 | 161000 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 131 | 20250514 | 160900 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 132 | 20250514 | 160800 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 133 | 20250514 | 160700 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 134 | 20250514 | 160600 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 135 | 20250514 | 160500 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 136 | 20250514 | 160400 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 137 | 20250514 | 160300 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 138 | 20250514 | 160200 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 139 | 20250514 | 160100 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 140 | 20250514 | 160000 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 141 | 20250514 | 155900 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 142 | 20250514 | 155800 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 143 | 20250514 | 155700 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 144 | 20250514 | 155600 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 145 | 20250514 | 155500 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 146 | 20250514 | 155400 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 147 | 20250514 | 155300 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 148 | 20250514 | 155200 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 149 | 20250514 | 155100 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 150 | 20250514 | 155000 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 151 | 20250514 | 154900 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 152 | 20250514 | 154800 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 8036 |
| 153 | 20250514 | 154700 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 154 | 20250514 | 154600 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 155 | 20250514 | 154500 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 156 | 20250514 | 154400 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 157 | 20250514 | 154300 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 158 | 20250514 | 154200 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 159 | 20250514 | 154100 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 160 | 20250514 | 154000 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 161 | 20250514 | 153900 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 162 | 20250514 | 153800 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 163 | 20250514 | 153700 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 164 | 20250514 | 153600 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 165 | 20250514 | 153500 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 166 | 20250514 | 153400 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 167 | 20250514 | 153300 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 168 | 20250514 | 153200 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 169 | 20250514 | 153100 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 170 | 20250514 | 153000 | 5824030600 | 27700 | 27700 | 27700 | 27700 | 8036 |
| 171 | 20250514 | 152900 | 5601433400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 172 | 20250514 | 152800 | 5601433400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 173 | 20250514 | 152700 | 5601433400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 174 | 20250514 | 152600 | 5601433400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 175 | 20250514 | 152500 | 5601433400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 176 | 20250514 | 152400 | 5601433400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 177 | 20250514 | 152300 | 5601433400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 178 | 20250514 | 152200 | 5601433400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 179 | 20250514 | 152100 | 5601433400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 180 | 20250514 | 152000 | 5601433400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 181 | 20250514 | 151900 | 5601433400 | 27750 | 27850 | 27850 | 27750 | 203 |
| 182 | 20250514 | 151800 | 5595796850 | 27850 | 27850 | 27850 | 27750 | 108 |
| 183 | 20250514 | 151700 | 5592795750 | 27850 | 27800 | 27850 | 27750 | 290 |
| 184 | 20250514 | 151600 | 5584725450 | 27850 | 27800 | 27850 | 27800 | 326 |
| 185 | 20250514 | 151500 | 5575647600 | 27850 | 27800 | 27850 | 27800 | 206 |
| 186 | 20250514 | 151400 | 5569913300 | 27850 | 27800 | 27850 | 27800 | 391 |
| 187 | 20250514 | 151300 | 5559026150 | 27850 | 27850 | 27850 | 27800 | 172 |
| 188 | 20250514 | 151200 | 5554236650 | 27800 | 27800 | 27850 | 27800 | 345 |
| 189 | 20250514 | 151100 | 5544631850 | 27850 | 27850 | 27900 | 27800 | 365 |
| 190 | 20250514 | 151000 | 5534463450 | 27900 | 27800 | 27900 | 27800 | 329 |
| 191 | 20250514 | 150900 | 5525295650 | 27900 | 27850 | 27900 | 27800 | 590 |
| 192 | 20250514 | 150800 | 5508871500 | 27850 | 27900 | 27900 | 27800 | 216 |
| 193 | 20250514 | 150700 | 5502853700 | 27850 | 27850 | 27900 | 27800 | 318 |
| 194 | 20250514 | 150600 | 5493994400 | 27900 | 27850 | 27900 | 27800 | 651 |
| 195 | 20250514 | 150500 | 5475867450 | 27850 | 27850 | 27850 | 27800 | 225 |
| 196 | 20250514 | 150400 | 5469603950 | 27850 | 27850 | 27850 | 27800 | 428 |
| 197 | 20250514 | 150300 | 5457690950 | 27850 | 27850 | 27850 | 27800 | 214 |
| 198 | 20250514 | 150200 | 5451733400 | 27800 | 27800 | 27850 | 27800 | 618 |
| 199 | 20250514 | 150100 | 5434543450 | 27850 | 27900 | 27900 | 27800 | 320 |
| 200 | 20250514 | 150000 | 5425624750 | 27850 | 27900 | 27900 | 27850 | 358 |
| 201 | 20250514 | 145900 | 5415643850 | 27850 | 27900 | 27950 | 27850 | 552 |
| 202 | 20250514 | 145800 | 5400241150 | 27900 | 27900 | 27900 | 27850 | 232 |
| 203 | 20250514 | 145700 | 5393770600 | 27850 | 27900 | 27900 | 27850 | 622 |
| 204 | 20250514 | 145600 | 5376435550 | 27850 | 27900 | 27900 | 27850 | 452 |
| 205 | 20250514 | 145500 | 5363826750 | 27850 | 27900 | 27900 | 27850 | 227 |
| 206 | 20250514 | 145400 | 5357494400 | 27850 | 27850 | 27900 | 27850 | 380 |
| 207 | 20250514 | 145300 | 5346896375 | 27850 | 27850 | 27950 | 27850 | 1925 |
| 208 | 20250514 | 145200 | 5293187475 | 27850 | 27800 | 27900 | 27800 | 348 |
| 209 | 20250514 | 145100 | 5283497825 | 27850 | 27800 | 27850 | 27800 | 333 |
| 210 | 20250514 | 145000 | 5274226375 | 27850 | 27800 | 27850 | 27800 | 428 |
| 211 | 20250514 | 144900 | 5262307025 | 27800 | 27800 | 27850 | 27800 | 313 |
| 212 | 20250514 | 144800 | 5253594925 | 27850 | 27850 | 27900 | 27800 | 354 |
| 213 | 20250514 | 144700 | 5243731925 | 27900 | 27850 | 27900 | 27800 | 745 |
| 214 | 20250514 | 144600 | 5222991025 | 27800 | 27850 | 27900 | 27800 | 258 |
| 215 | 20250514 | 144500 | 5215806925 | 27850 | 27850 | 27900 | 27800 | 432 |
| 216 | 20250514 | 144400 | 5203767875 | 27900 | 27850 | 27900 | 27850 | 562 |
| 217 | 20250514 | 144300 | 5188097325 | 27900 | 27850 | 27900 | 27850 | 573 |
| 218 | 20250514 | 144200 | 5172114875 | 27850 | 27900 | 27900 | 27850 | 518 |
| 219 | 20250514 | 144100 | 5157663175 | 27850 | 27900 | 27900 | 27850 | 514 |
| 220 | 20250514 | 144000 | 5143327425 | 27850 | 27850 | 27950 | 27850 | 349 |
| 221 | 20250514 | 143900 | 5133588475 | 27850 | 27850 | 27950 | 27850 | 3016 |
| 222 | 20250514 | 143800 | 5049557325 | 27850 | 27900 | 27900 | 27850 | 576 |
| 223 | 20250514 | 143700 | 5033497975 | 27900 | 27850 | 27900 | 27850 | 252 |
| 224 | 20250514 | 143600 | 5026476325 | 27850 | 27900 | 27900 | 27800 | 388 |
| 225 | 20250514 | 143500 | 5015673175 | 27900 | 27850 | 27900 | 27800 | 508 |
| 226 | 20250514 | 143400 | 5001516425 | 27850 | 27850 | 27850 | 27800 | 240 |
| 227 | 20250514 | 143300 | 4994835325 | 27850 | 27850 | 27850 | 27800 | 641 |
| 228 | 20250514 | 143200 | 4977003925 | 27800 | 27800 | 27900 | 27800 | 543 |
| 229 | 20250514 | 143100 | 4961883525 | 27850 | 27850 | 27850 | 27800 | 287 |
| 230 | 20250514 | 143000 | 4953893275 | 27850 | 27800 | 27900 | 27800 | 443 |
| 231 | 20250514 | 142900 | 4941554725 | 27900 | 27850 | 27900 | 27800 | 391 |
| 232 | 20250514 | 142800 | 4930655275 | 27900 | 27850 | 27900 | 27800 | 390 |
| 233 | 20250514 | 142700 | 4919783375 | 27900 | 27900 | 27900 | 27850 | 288 |
| 234 | 20250514 | 142600 | 4911751925 | 27850 | 27850 | 27900 | 27850 | 523 |
| 235 | 20250514 | 142500 | 4897170525 | 27900 | 27900 | 27950 | 27800 | 896 |
| 236 | 20250514 | 142400 | 4872199525 | 27950 | 27950 | 27950 | 27900 | 298 |
| 237 | 20250514 | 142300 | 4863874375 | 27900 | 27900 | 27950 | 27900 | 505 |
| 238 | 20250514 | 142200 | 4849778975 | 27900 | 27900 | 27900 | 27850 | 479 |
| 239 | 20250514 | 142100 | 4836418775 | 27850 | 27850 | 27900 | 27850 | 282 |
| 240 | 20250514 | 142000 | 4828558025 | 27850 | 27850 | 27900 | 27850 | 510 |
| 241 | 20250514 | 141900 | 4814331525 | 27850 | 27900 | 27900 | 27850 | 478 |
| 242 | 20250514 | 141800 | 4801007675 | 27850 | 27900 | 27900 | 27850 | 635 |
| 243 | 20250514 | 141700 | 4783307775 | 27900 | 27900 | 27900 | 27850 | 539 |
| 244 | 20250514 | 141600 | 4768279825 | 27850 | 27900 | 27950 | 27850 | 341 |
| 245 | 20250514 | 141500 | 4758772775 | 27900 | 27900 | 27950 | 27900 | 1347 |
| 246 | 20250514 | 141400 | 4721177475 | 27950 | 27950 | 28000 | 27900 | 1015 |
| 247 | 20250514 | 141300 | 4692805625 | 27950 | 27950 | 28000 | 27950 | 288 |
| 248 | 20250514 | 141200 | 4684744625 | 28000 | 27950 | 28000 | 27950 | 256 |
| 249 | 20250514 | 141100 | 4677581725 | 28000 | 28000 | 28050 | 27950 | 609 |
| 250 | 20250514 | 141000 | 4660521775 | 28000 | 28050 | 28050 | 28000 | 565 |
| 251 | 20250514 | 140900 | 4644686875 | 28050 | 28050 | 28050 | 28000 | 294 |
| 252 | 20250514 | 140800 | 4636445425 | 28000 | 27950 | 28050 | 27950 | 1325 |
| 253 | 20250514 | 140700 | 4599338175 | 28000 | 28000 | 28000 | 27950 | 209 |
| 254 | 20250514 | 140600 | 4593486775 | 27950 | 28000 | 28050 | 27950 | 368 |
| 255 | 20250514 | 140500 | 4583182625 | 27950 | 27950 | 28050 | 27950 | 2074 |
| 256 | 20250514 | 140400 | 4525121625 | 27950 | 27950 | 27950 | 27900 | 262 |
| 257 | 20250514 | 140300 | 4517800725 | 27950 | 27950 | 28000 | 27900 | 478 |
| 258 | 20250514 | 140200 | 4504428075 | 27950 | 27950 | 28000 | 27950 | 291 |
| 259 | 20250514 | 140100 | 4496281600 | 28000 | 27950 | 28000 | 27900 | 923 |
| 260 | 20250514 | 140000 | 4470476850 | 27950 | 27900 | 27950 | 27900 | 400 |
| 261 | 20250514 | 135900 | 4459299900 | 27900 | 27925 | 27950 | 27900 | 386 |
| 262 | 20250514 | 135800 | 4448513500 | 27950 | 27950 | 27950 | 27900 | 415 |
| 263 | 20250514 | 135700 | 4436916350 | 27950 | 27950 | 28000 | 27950 | 245 |
| 264 | 20250514 | 135600 | 4430065950 | 27950 | 28000 | 28000 | 27950 | 1186 |
| 265 | 20250514 | 135500 | 4396896950 | 27950 | 27950 | 28000 | 27950 | 1093 |
| 266 | 20250514 | 135400 | 4366296150 | 28000 | 27950 | 28000 | 27950 | 279 |
| 267 | 20250514 | 135300 | 4358489000 | 27950 | 27950 | 28000 | 27950 | 1449 |
| 268 | 20250514 | 135200 | 4317932100 | 27950 | 28000 | 28000 | 27900 | 898 |
| 269 | 20250514 | 135100 | 4292833925 | 28000 | 27950 | 28000 | 27900 | 901 |
| 270 | 20250514 | 135000 | 4267652075 | 27950 | 27950 | 28000 | 27850 | 4703 |
| 271 | 20250514 | 134900 | 4136270375 | 27900 | 27900 | 27950 | 27900 | 617 |
| 272 | 20250514 | 134800 | 4119046525 | 27900 | 27900 | 27900 | 27850 | 658 |
| 273 | 20250514 | 134700 | 4100690925 | 27900 | 27875 | 27900 | 27850 | 344 |
| 274 | 20250514 | 134600 | 4091098050 | 27850 | 27850 | 27900 | 27850 | 761 |
| 275 | 20250514 | 134500 | 4069874725 | 27850 | 27850 | 27900 | 27800 | 753 |
| 276 | 20250514 | 134400 | 4048899950 | 27850 | 27800 | 27850 | 27800 | 1506 |
| 277 | 20250514 | 134300 | 4007001900 | 27800 | 27850 | 27850 | 27800 | 420 |
| 278 | 20250514 | 134200 | 3995313200 | 27850 | 27750 | 27950 | 27750 | 8099 |
| 279 | 20250514 | 134100 | 3769587500 | 27800 | 27750 | 27850 | 27750 | 3845 |
| 280 | 20250514 | 134000 | 3662697150 | 27800 | 27750 | 27800 | 27750 | 681 |
| 281 | 20250514 | 133900 | 3643792550 | 27750 | 27750 | 27800 | 27700 | 1225 |
| 282 | 20250514 | 133800 | 3609794850 | 27800 | 27750 | 27800 | 27750 | 593 |
| 283 | 20250514 | 133700 | 3593313750 | 27750 | 27800 | 27800 | 27750 | 320 |
| 284 | 20250514 | 133600 | 3584424975 | 27750 | 27750 | 27800 | 27750 | 291 |
| 285 | 20250514 | 133500 | 3576338675 | 27750 | 27750 | 27800 | 27750 | 589 |
| 286 | 20250514 | 133400 | 3559981350 | 27800 | 27750 | 27800 | 27750 | 428 |
| 287 | 20250514 | 133300 | 3548085850 | 27800 | 27650 | 27800 | 27650 | 3129 |
| 288 | 20250514 | 133200 | 3461258300 | 27700 | 27700 | 27750 | 27650 | 2223 |
| 289 | 20250514 | 133100 | 3399680600 | 27700 | 27700 | 27750 | 27700 | 394 |
| 290 | 20250514 | 133000 | 3388753875 | 27750 | 27650 | 27750 | 27650 | 943 |
| 291 | 20250514 | 132900 | 3362625425 | 27650 | 27650 | 27700 | 27650 | 611 |
| 292 | 20250514 | 132800 | 3345707025 | 27650 | 27700 | 27700 | 27650 | 296 |
| 293 | 20250514 | 132700 | 3337510175 | 27650 | 27650 | 27700 | 27650 | 140 |
| 294 | 20250514 | 132600 | 3333635575 | 27700 | 27650 | 27700 | 27650 | 661 |
| 295 | 20250514 | 132500 | 3315340025 | 27700 | 27700 | 27700 | 27650 | 236 |
| 296 | 20250514 | 132400 | 3308805475 | 27650 | 27700 | 27750 | 27600 | 1349 |
| 297 | 20250514 | 132300 | 3271439875 | 27700 | 27650 | 27750 | 27600 | 5232 |
| 298 | 20250514 | 132200 | 3126553775 | 27650 | 27600 | 27700 | 27600 | 1455 |
| 299 | 20250514 | 132100 | 3086356325 | 27600 | 27650 | 27650 | 27600 | 1945 |
| 300 | 20250514 | 132000 | 3032581550 | 27600 | 27600 | 27650 | 27550 | 1482 |
| 301 | 20250514 | 131900 | 2991678450 | 27600 | 27600 | 27600 | 27550 | 170 |
| 302 | 20250514 | 131800 | 2986989150 | 27550 | 27550 | 27550 | 27550 | 62 |
| 303 | 20250514 | 131700 | 2985281050 | 27550 | 27600 | 27600 | 27550 | 147 |
| 304 | 20250514 | 131600 | 2981225700 | 27550 | 27550 | 27600 | 27550 | 420 |
| 305 | 20250514 | 131500 | 2969653400 | 27550 | 27550 | 27550 | 27550 | 604 |
| 306 | 20250514 | 131400 | 2953013200 | 27550 | 27550 | 27600 | 27550 | 756 |
| 307 | 20250514 | 131300 | 2932175700 | 27550 | 27550 | 27600 | 27550 | 1826 |
| 308 | 20250514 | 131200 | 2881859350 | 27500 | 27550 | 27550 | 27500 | 70 |
| 309 | 20250514 | 131100 | 2879932800 | 27500 | 27550 | 27550 | 27500 | 189 |
| 310 | 20250514 | 131000 | 2874729900 | 27550 | 27550 | 27550 | 27500 | 71 |
| 311 | 20250514 | 130900 | 2872776150 | 27500 | 27500 | 27550 | 27500 | 37 |
| 312 | 20250514 | 130800 | 2871757250 | 27500 | 27550 | 27550 | 27500 | 229 |
| 313 | 20250514 | 130700 | 2865450850 | 27500 | 27550 | 27550 | 27500 | 430 |
| 314 | 20250514 | 130600 | 2853606300 | 27550 | 27500 | 27550 | 27500 | 18 |
| 315 | 20250514 | 130500 | 2853110900 | 27500 | 27550 | 27550 | 27500 | 357 |
| 316 | 20250514 | 130400 | 2843275800 | 27500 | 27500 | 27550 | 27500 | 60 |
| 317 | 20250514 | 130300 | 2841625200 | 27550 | 27500 | 27550 | 27500 | 12 |
| 318 | 20250514 | 130200 | 2841295000 | 27500 | 27550 | 27550 | 27500 | 241 |
| 319 | 20250514 | 130100 | 2834657650 | 27550 | 27500 | 27550 | 27500 | 1932 |
| 320 | 20250514 | 130000 | 2781512500 | 27500 | 27550 | 27550 | 27500 | 63 |
| 321 | 20250514 | 125900 | 2779778950 | 27550 | 27550 | 27550 | 27500 | 191 |
| 322 | 20250514 | 125800 | 2774517100 | 27500 | 27550 | 27550 | 27500 | 17 |
| 323 | 20250514 | 125700 | 2774049350 | 27550 | 27550 | 27550 | 27500 | 438 |
| 324 | 20250514 | 125600 | 2761982650 | 27500 | 27500 | 27550 | 27500 | 72 |
| 325 | 20250514 | 125500 | 2760001250 | 27550 | 27500 | 27550 | 27500 | 214 |
| 326 | 20250514 | 125400 | 2754105750 | 27500 | 27550 | 27550 | 27500 | 24 |
| 327 | 20250514 | 125300 | 2753444950 | 27500 | 27500 | 27550 | 27500 | 49 |
| 328 | 20250514 | 125200 | 2752097200 | 27550 | 27500 | 27550 | 27500 | 112 |
| 329 | 20250514 | 125100 | 2749012000 | 27500 | 27500 | 27500 | 27500 | 27 |
| 330 | 20250514 | 125000 | 2748269500 | 27500 | 27500 | 27550 | 27500 | 53 |
| 331 | 20250514 | 124900 | 2746811750 | 27550 | 27500 | 27550 | 27500 | 181 |
| 332 | 20250514 | 124800 | 2741827050 | 27550 | 27550 | 27600 | 27500 | 214 |
| 333 | 20250514 | 124700 | 2735933000 | 27550 | 27550 | 27550 | 27550 | 11 |
| 334 | 20250514 | 124600 | 2735629950 | 27550 | 27500 | 27600 | 27500 | 321 |
| 335 | 20250514 | 124500 | 2726776200 | 27500 | 27550 | 27550 | 27500 | 159 |
| 336 | 20250514 | 124400 | 2722398550 | 27550 | 27500 | 27600 | 27500 | 41 |
| 337 | 20250514 | 124300 | 2721269000 | 27550 | 27500 | 27600 | 27500 | 1172 |
| 338 | 20250514 | 124200 | 2689031700 | 27550 | 27550 | 27550 | 27500 | 268 |
| 339 | 20250514 | 124100 | 2681650300 | 27550 | 27550 | 27550 | 27500 | 241 |
| 340 | 20250514 | 124000 | 2675012600 | 27600 | 27500 | 27600 | 27500 | 245 |
| 341 | 20250514 | 123900 | 2668264500 | 27550 | 27550 | 27600 | 27500 | 943 |
| 342 | 20250514 | 123800 | 2642261050 | 27550 | 27500 | 27600 | 27500 | 2490 |
| 343 | 20250514 | 123700 | 2573664050 | 27500 | 27450 | 27500 | 27450 | 38 |
| 344 | 20250514 | 123600 | 2572620550 | 27500 | 27500 | 27550 | 27500 | 257 |
| 345 | 20250514 | 123500 | 2565552800 | 27550 | 27500 | 27550 | 27500 | 84 |
| 346 | 20250514 | 123400 | 2563242350 | 27500 | 27500 | 27550 | 27450 | 433 |
| 347 | 20250514 | 123300 | 2551335750 | 27550 | 27500 | 27550 | 27500 | 132 |
| 348 | 20250514 | 123200 | 2547704500 | 27500 | 27500 | 27550 | 27500 | 72 |
| 349 | 20250514 | 123100 | 2545724250 | 27500 | 27500 | 27550 | 27500 | 219 |
| 350 | 20250514 | 123000 | 2539695150 | 27500 | 27500 | 27550 | 27500 | 14 |
| 351 | 20250514 | 122900 | 2539309900 | 27500 | 27500 | 27500 | 27500 | 57 |
| 352 | 20250514 | 122800 | 2537742400 | 27500 | 27450 | 27550 | 27450 | 283 |
| 353 | 20250514 | 122700 | 2529958100 | 27450 | 27450 | 27550 | 27400 | 3076 |
| 354 | 20250514 | 122600 | 2445409800 | 27450 | 27450 | 27500 | 27400 | 1160 |
| 355 | 20250514 | 122500 | 2413567500 | 27500 | 27450 | 27500 | 27450 | 902 |
| 356 | 20250514 | 122400 | 2388799350 | 27450 | 27500 | 27500 | 27450 | 245 |
| 357 | 20250514 | 122300 | 2382066350 | 27450 | 27500 | 27500 | 27450 | 379 |
| 358 | 20250514 | 122200 | 2371660750 | 27450 | 27450 | 27500 | 27450 | 170 |
| 359 | 20250514 | 122100 | 2366986300 | 27450 | 27450 | 27450 | 27450 | 4 |
| 360 | 20250514 | 122000 | 2366876500 | 27450 | 27500 | 27500 | 27450 | 177 |
| 361 | 20250514 | 121900 | 2362011050 | 27450 | 27450 | 27500 | 27450 | 168 |
| 362 | 20250514 | 121800 | 2357391450 | 27450 | 27450 | 27500 | 27450 | 17 |
| 363 | 20250514 | 121700 | 2356924425 | 27450 | 27450 | 27450 | 27450 | 14 |
| 364 | 20250514 | 121600 | 2356540125 | 27450 | 27450 | 27500 | 27450 | 152 |
| 365 | 20250514 | 121500 | 2352362475 | 27450 | 27450 | 27500 | 27450 | 1037 |
| 366 | 20250514 | 121400 | 2323895675 | 27500 | 27450 | 27500 | 27450 | 78 |
| 367 | 20250514 | 121300 | 2321751225 | 27450 | 27500 | 27500 | 27450 | 180 |
| 368 | 20250514 | 121200 | 2316801475 | 27500 | 27450 | 27500 | 27450 | 109 |
| 369 | 20250514 | 121100 | 2313807525 | 27450 | 27450 | 27500 | 27450 | 22 |
| 370 | 20250514 | 121000 | 2313203125 | 27500 | 27500 | 27500 | 27450 | 138 |
| 371 | 20250514 | 120900 | 2309408525 | 27450 | 27450 | 27500 | 27450 | 57 |
| 372 | 20250514 | 120800 | 2307843075 | 27500 | 27450 | 27500 | 27450 | 33 |
| 373 | 20250514 | 120700 | 2306936525 | 27500 | 27450 | 27500 | 27450 | 165 |
| 374 | 20250514 | 120600 | 2302399325 | 27500 | 27450 | 27500 | 27450 | 131 |
| 375 | 20250514 | 120500 | 2298802375 | 27450 | 27500 | 27500 | 27450 | 107 |
| 376 | 20250514 | 120400 | 2295861925 | 27500 | 27450 | 27500 | 27450 | 139 |
| 377 | 20250514 | 120300 | 2292040025 | 27450 | 27500 | 27500 | 27450 | 104 |
| 378 | 20250514 | 120200 | 2289182650 | 27450 | 27450 | 27500 | 27450 | 69 |
| 379 | 20250514 | 120100 | 2287288450 | 27450 | 27450 | 27500 | 27400 | 1017 |
| 380 | 20250514 | 120000 | 2259361200 | 27450 | 27400 | 27450 | 27400 | 127 |
| 381 | 20250514 | 115900 | 2255875375 | 27400 | 27450 | 27450 | 27400 | 234 |
| 382 | 20250514 | 115800 | 2249452375 | 27400 | 27400 | 27450 | 27400 | 139 |
| 383 | 20250514 | 115700 | 2245639025 | 27450 | 27450 | 27450 | 27400 | 122 |
| 384 | 20250514 | 115600 | 2242290375 | 27400 | 27400 | 27450 | 27400 | 52 |
| 385 | 20250514 | 115500 | 2240863500 | 27450 | 27450 | 27450 | 27400 | 198 |
| 386 | 20250514 | 115400 | 2235428700 | 27450 | 27450 | 27450 | 27400 | 117 |
| 387 | 20250514 | 115300 | 2232219025 | 27450 | 27450 | 27450 | 27400 | 404 |
| 388 | 20250514 | 115200 | 2221129625 | 27400 | 27450 | 27450 | 27400 | 1247 |
| 389 | 20250514 | 115100 | 2186899825 | 27400 | 27450 | 27450 | 27400 | 12 |
| 390 | 20250514 | 115000 | 2186570725 | 27400 | 27425 | 27450 | 27400 | 87 |
| 391 | 20250514 | 114900 | 2184186250 | 27400 | 27400 | 27450 | 27400 | 180 |
| 392 | 20250514 | 114800 | 2179245600 | 27400 | 27400 | 27400 | 27400 | 8 |
| 393 | 20250514 | 114700 | 2179026400 | 27400 | 27400 | 27450 | 27400 | 53 |
| 394 | 20250514 | 114600 | 2177573950 | 27400 | 27400 | 27450 | 27400 | 109 |
| 395 | 20250514 | 114500 | 2174582700 | 27400 | 27400 | 27450 | 27400 | 39 |
| 396 | 20250514 | 114400 | 2173513850 | 27400 | 27400 | 27400 | 27400 | 4 |
| 397 | 20250514 | 114300 | 2173404250 | 27400 | 27400 | 27450 | 27400 | 207 |
| 398 | 20250514 | 114200 | 2167724250 | 27400 | 27400 | 27400 | 27400 | 198 |
| 399 | 20250514 | 114100 | 2162299050 | 27400 | 27400 | 27450 | 27400 | 482 |
| 400 | 20250514 | 114000 | 2149092000 | 27400 | 27400 | 27450 | 27400 | 224 |
| 401 | 20250514 | 113900 | 2142949300 | 27400 | 27400 | 27450 | 27400 | 68 |
| 402 | 20250514 | 113800 | 2141085850 | 27400 | 27400 | 27400 | 27400 | 416 |
| 403 | 20250514 | 113700 | 2129687450 | 27400 | 27350 | 27400 | 27350 | 111 |
| 404 | 20250514 | 113600 | 2126646350 | 27400 | 27400 | 27400 | 27400 | 1218 |
| 405 | 20250514 | 113500 | 2093273150 | 27450 | 27400 | 27450 | 27400 | 856 |
| 406 | 20250514 | 113400 | 2069818450 | 27400 | 27350 | 27450 | 27350 | 744 |
| 407 | 20250514 | 113300 | 2049424450 | 27400 | 27400 | 27400 | 27350 | 140 |
| 408 | 20250514 | 113200 | 2045588800 | 27350 | 27400 | 27400 | 27350 | 42 |
| 409 | 20250514 | 113100 | 2044440050 | 27400 | 27400 | 27450 | 27350 | 249 |
| 410 | 20250514 | 113000 | 2037608500 | 27400 | 27400 | 27450 | 27400 | 11 |
| 411 | 20250514 | 112900 | 2037306850 | 27400 | 27425 | 27450 | 27350 | 3782 |
| 412 | 20250514 | 112800 | 1933854175 | 27425 | 27375 | 27425 | 27375 | 582 |
| 413 | 20250514 | 112700 | 1917906075 | 27400 | 27375 | 27400 | 27375 | 89 |
| 414 | 20250514 | 112600 | 1915467750 | 27400 | 27400 | 27400 | 27350 | 292 |
| 415 | 20250514 | 112500 | 1907467200 | 27400 | 27400 | 27400 | 27350 | 348 |
| 416 | 20250514 | 112400 | 1897933950 | 27400 | 27350 | 27400 | 27350 | 442 |
| 417 | 20250514 | 112300 | 1885829350 | 27400 | 27350 | 27400 | 27350 | 127 |
| 418 | 20250514 | 112200 | 1882354200 | 27350 | 27350 | 27400 | 27350 | 135 |
| 419 | 20250514 | 112100 | 1878655600 | 27350 | 27400 | 27400 | 27350 | 3435 |
| 420 | 20250514 | 112000 | 1784579700 | 27400 | 27400 | 27450 | 27400 | 226 |
| 421 | 20250514 | 111900 | 1778386950 | 27400 | 27400 | 27450 | 27400 | 168 |
| 422 | 20250514 | 111800 | 1773775850 | 27400 | 27450 | 27450 | 27400 | 25 |
| 423 | 20250514 | 111700 | 1773089850 | 27400 | 27400 | 27450 | 27400 | 120 |
| 424 | 20250514 | 111600 | 1769801300 | 27400 | 27450 | 27450 | 27400 | 198 |
| 425 | 20250514 | 111500 | 1764370200 | 27450 | 27450 | 27450 | 27400 | 34 |
| 426 | 20250514 | 111400 | 1763437300 | 27400 | 27400 | 27500 | 27400 | 76 |
| 427 | 20250514 | 111300 | 1761351200 | 27450 | 27500 | 27500 | 27450 | 419 |
| 428 | 20250514 | 111200 | 1749841650 | 27450 | 27400 | 27500 | 27400 | 1820 |
| 429 | 20250514 | 111100 | 1699884850 | 27450 | 27400 | 27450 | 27400 | 25 |
| 430 | 20250514 | 111000 | 1699199250 | 27450 | 27400 | 27450 | 27350 | 2728 |
| 431 | 20250514 | 110900 | 1624438050 | 27400 | 27350 | 27400 | 27350 | 345 |
| 432 | 20250514 | 110800 | 1614985650 | 27350 | 27400 | 27400 | 27350 | 10 |
| 433 | 20250514 | 110700 | 1614711900 | 27350 | 27350 | 27400 | 27350 | 901 |
| 434 | 20250514 | 110600 | 1590024950 | 27350 | 27400 | 27400 | 27350 | 53 |
| 435 | 20250514 | 110500 | 1588575050 | 27350 | 27300 | 27350 | 27300 | 263 |
| 436 | 20250514 | 110400 | 1581382200 | 27300 | 27375 | 27400 | 27300 | 164 |
| 437 | 20250514 | 110300 | 1576893050 | 27350 | 27350 | 27350 | 27350 | 46 |
| 438 | 20250514 | 110200 | 1575634950 | 27350 | 27400 | 27400 | 27350 | 157 |
| 439 | 20250514 | 110100 | 1571340750 | 27350 | 27350 | 27400 | 27350 | 237 |
| 440 | 20250514 | 110000 | 1564852000 | 27350 | 27350 | 27400 | 27350 | 35 |
| 441 | 20250514 | 105900 | 1563894400 | 27350 | 27350 | 27375 | 27350 | 110 |
| 442 | 20250514 | 105800 | 1560884825 | 27350 | 27300 | 27350 | 27300 | 160 |
| 443 | 20250514 | 105700 | 1556509575 | 27350 | 27300 | 27350 | 27300 | 307 |
| 444 | 20250514 | 105600 | 1548116175 | 27300 | 27300 | 27350 | 27300 | 42 |
| 445 | 20250514 | 105500 | 1546969000 | 27300 | 27300 | 27300 | 27250 | 1551 |
| 446 | 20250514 | 105400 | 1504627000 | 27300 | 27300 | 27350 | 27300 | 32 |
| 447 | 20250514 | 105300 | 1503753150 | 27300 | 27300 | 27300 | 27300 | 55 |
| 448 | 20250514 | 105200 | 1502251650 | 27300 | 27300 | 27350 | 27300 | 172 |
| 449 | 20250514 | 105100 | 1497550400 | 27300 | 27250 | 27300 | 27250 | 51 |
| 450 | 20250514 | 105000 | 1496158650 | 27250 | 27250 | 27350 | 27250 | 34 |
| 451 | 20250514 | 104900 | 1495231650 | 27350 | 27300 | 27350 | 27250 | 1244 |
| 452 | 20250514 | 104800 | 1461263450 | 27300 | 27350 | 27350 | 27300 | 164 |
| 453 | 20250514 | 104700 | 1456780450 | 27350 | 27350 | 27350 | 27350 | 28 |
| 454 | 20250514 | 104600 | 1456014650 | 27350 | 27325 | 27400 | 27325 | 294 |
| 455 | 20250514 | 104500 | 1447974475 | 27325 | 27300 | 27350 | 27300 | 2348 |
| 456 | 20250514 | 104400 | 1383852225 | 27300 | 27300 | 27350 | 27300 | 596 |
| 457 | 20250514 | 104300 | 1367555175 | 27300 | 27300 | 27350 | 27300 | 997 |
| 458 | 20250514 | 104200 | 1340329875 | 27300 | 27300 | 27350 | 27300 | 37 |
| 459 | 20250514 | 104100 | 1339319525 | 27300 | 27300 | 27300 | 27300 | 82 |
| 460 | 20250514 | 104000 | 1337080925 | 27300 | 27300 | 27350 | 27300 | 199 |
| 461 | 20250514 | 103900 | 1331639975 | 27300 | 27300 | 27300 | 27300 | 2298 |
| 462 | 20250514 | 103800 | 1268904575 | 27300 | 27300 | 27350 | 27300 | 154 |
| 463 | 20250514 | 103700 | 1264699975 | 27300 | 27300 | 27350 | 27300 | 252 |
| 464 | 20250514 | 103600 | 1257811575 | 27300 | 27300 | 27350 | 27300 | 166 |
| 465 | 20250514 | 103500 | 1253277975 | 27300 | 27350 | 27350 | 27300 | 67 |
| 466 | 20250514 | 103400 | 1251448725 | 27300 | 27300 | 27350 | 27300 | 154 |
| 467 | 20250514 | 103300 | 1247238975 | 27300 | 27300 | 27350 | 27300 | 111 |
| 468 | 20250514 | 103200 | 1244208525 | 27300 | 27300 | 27350 | 27300 | 57 |
| 469 | 20250514 | 103100 | 1242651925 | 27300 | 27300 | 27350 | 27300 | 201 |
| 470 | 20250514 | 103000 | 1237157375 | 27350 | 27300 | 27350 | 27300 | 229 |
| 471 | 20250514 | 102900 | 1230898175 | 27300 | 27300 | 27350 | 27300 | 124 |
| 472 | 20250514 | 102800 | 1227510825 | 27300 | 27300 | 27400 | 27300 | 172 |
| 473 | 20250514 | 102700 | 1222808175 | 27300 | 27300 | 27350 | 27300 | 62 |
| 474 | 20250514 | 102600 | 1221115525 | 27350 | 27300 | 27350 | 27300 | 160 |
| 475 | 20250514 | 102500 | 1216743025 | 27300 | 27350 | 27400 | 27300 | 1749 |
| 476 | 20250514 | 102400 | 1168899825 | 27350 | 27350 | 27400 | 27350 | 73 |
| 477 | 20250514 | 102300 | 1166902125 | 27350 | 27350 | 27350 | 27350 | 59 |
| 478 | 20250514 | 102200 | 1165288475 | 27350 | 27350 | 27400 | 27350 | 200 |
| 479 | 20250514 | 102100 | 1159812825 | 27350 | 27350 | 27350 | 27350 | 59 |
| 480 | 20250514 | 102000 | 1158199175 | 27400 | 27400 | 27400 | 27350 | 75 |
| 481 | 20250514 | 101900 | 1156145825 | 27350 | 27350 | 27400 | 27350 | 240 |
| 482 | 20250514 | 101800 | 1149573675 | 27400 | 27350 | 27400 | 27350 | 85 |
| 483 | 20250514 | 101700 | 1147248475 | 27350 | 27300 | 27350 | 27300 | 40 |
| 484 | 20250514 | 101600 | 1146154525 | 27350 | 27350 | 27350 | 27300 | 196 |
| 485 | 20250514 | 101500 | 1140795525 | 27350 | 27400 | 27400 | 27300 | 108 |
| 486 | 20250514 | 101400 | 1137844725 | 27400 | 27300 | 27400 | 27300 | 559 |
| 487 | 20250514 | 101300 | 1122556275 | 27350 | 27400 | 27400 | 27350 | 1455 |
| 488 | 20250514 | 101200 | 1082753725 | 27350 | 27400 | 27400 | 27350 | 8 |
| 489 | 20250514 | 101100 | 1082534825 | 27350 | 27400 | 27400 | 27350 | 59 |
| 490 | 20250514 | 101000 | 1080920275 | 27400 | 27350 | 27400 | 27350 | 421 |
| 491 | 20250514 | 100900 | 1069405875 | 27350 | 27300 | 27350 | 27300 | 54 |
| 492 | 20250514 | 100800 | 1067929975 | 27300 | 27300 | 27300 | 27300 | 38 |
| 493 | 20250514 | 100700 | 1066892575 | 27300 | 27350 | 27400 | 27300 | 159 |
| 494 | 20250514 | 100600 | 1062543975 | 27300 | 27300 | 27350 | 27300 | 53 |
| 495 | 20250514 | 100500 | 1061094925 | 27350 | 27350 | 27350 | 27300 | 424 |
| 496 | 20250514 | 100400 | 1049512175 | 27350 | 27350 | 27350 | 27350 | 139 |
| 497 | 20250514 | 100300 | 1045710525 | 27300 | 27350 | 27350 | 27300 | 15 |
| 498 | 20250514 | 100200 | 1045300675 | 27350 | 27300 | 27350 | 27300 | 134 |
| 499 | 20250514 | 100100 | 1041636025 | 27350 | 27400 | 27400 | 27350 | 174 |
| 500 | 20250514 | 100000 | 1036870325 | 27350 | 27300 | 27400 | 27300 | 101 |
| 501 | 20250514 | 095900 | 1034108025 | 27300 | 27350 | 27350 | 27300 | 349 |
| 502 | 20250514 | 095800 | 1024563925 | 27300 | 27300 | 27350 | 27300 | 33 |
| 503 | 20250514 | 095700 | 1023662575 | 27350 | 27350 | 27400 | 27300 | 552 |
| 504 | 20250514 | 095600 | 1008565975 | 27300 | 27350 | 27350 | 27300 | 63 |
| 505 | 20250514 | 095500 | 1006843525 | 27300 | 27375 | 27375 | 27300 | 873 |
| 506 | 20250514 | 095400 | 982968150 | 27375 | 27350 | 27400 | 27350 | 256 |
| 507 | 20250514 | 095300 | 975966375 | 27300 | 27400 | 27400 | 27300 | 532 |
| 508 | 20250514 | 095200 | 961416150 | 27400 | 27400 | 27400 | 27350 | 22 |
| 509 | 20250514 | 095100 | 960814300 | 27350 | 27350 | 27400 | 27350 | 34 |
| 510 | 20250514 | 095000 | 959884050 | 27350 | 27350 | 27400 | 27350 | 33 |
| 511 | 20250514 | 094900 | 958980750 | 27350 | 27400 | 27400 | 27350 | 19 |
| 512 | 20250514 | 094800 | 958460750 | 27400 | 27350 | 27400 | 27350 | 59 |
| 513 | 20250514 | 094700 | 956846950 | 27400 | 27400 | 27400 | 27350 | 11 |
| 514 | 20250514 | 094600 | 956545750 | 27350 | 27300 | 27350 | 27300 | 323 |
| 515 | 20250514 | 094500 | 947711900 | 27300 | 27350 | 27350 | 27300 | 1178 |
| 516 | 20250514 | 094400 | 915546450 | 27350 | 27350 | 27400 | 27350 | 2475 |
| 517 | 20250514 | 094300 | 847766850 | 27350 | 27350 | 27400 | 27300 | 569 |
| 518 | 20250514 | 094200 | 832196600 | 27300 | 27325 | 27325 | 27300 | 3 |
| 519 | 20250514 | 094100 | 832114675 | 27350 | 27350 | 27400 | 27325 | 23 |
| 520 | 20250514 | 094000 | 831485400 | 27400 | 27300 | 27400 | 27300 | 1540 |
| 521 | 20250514 | 093900 | 789413100 | 27350 | 27300 | 27350 | 27300 | 856 |
| 522 | 20250514 | 093800 | 766036950 | 27300 | 27300 | 27350 | 27300 | 421 |
| 523 | 20250514 | 093700 | 754543600 | 27300 | 27350 | 27350 | 27300 | 320 |
| 524 | 20250514 | 093600 | 745807250 | 27300 | 27350 | 27350 | 27200 | 65 |
| 525 | 20250514 | 093500 | 744035000 | 27350 | 27300 | 27350 | 27250 | 567 |
| 526 | 20250514 | 093400 | 728569400 | 27350 | 27400 | 27400 | 27300 | 105 |
| 527 | 20250514 | 093300 | 725702700 | 27400 | 27300 | 27400 | 27300 | 914 |
| 528 | 20250514 | 093200 | 700709250 | 27300 | 27300 | 27350 | 27300 | 206 |
| 529 | 20250514 | 093100 | 695078550 | 27300 | 27300 | 27350 | 27300 | 36 |
| 530 | 20250514 | 093000 | 694095400 | 27300 | 27300 | 27300 | 27250 | 13 |
| 531 | 20250514 | 092900 | 693740550 | 27350 | 27300 | 27350 | 27300 | 320 |
| 532 | 20250514 | 092800 | 685004300 | 27300 | 27250 | 27300 | 27200 | 2516 |
| 533 | 20250514 | 092700 | 616454000 | 27300 | 27300 | 27300 | 27300 | 54 |
| 534 | 20250514 | 092600 | 614979800 | 27250 | 27300 | 27300 | 27250 | 101 |
| 535 | 20250514 | 092500 | 612225100 | 27300 | 27350 | 27350 | 27300 | 278 |
| 536 | 20250514 | 092400 | 604629100 | 27300 | 27350 | 27350 | 27300 | 95 |
| 537 | 20250514 | 092300 | 602034300 | 27350 | 27300 | 27350 | 27250 | 508 |
| 538 | 20250514 | 092200 | 588160100 | 27300 | 27350 | 27400 | 27300 | 464 |
| 539 | 20250514 | 092100 | 575483300 | 27400 | 27300 | 27400 | 27300 | 1159 |
| 540 | 20250514 | 092000 | 543784550 | 27300 | 27300 | 27300 | 27300 | 139 |
| 541 | 20250514 | 091900 | 539989850 | 27350 | 27350 | 27350 | 27350 | 16 |
| 542 | 20250514 | 091800 | 539552250 | 27350 | 27300 | 27350 | 27300 | 580 |
| 543 | 20250514 | 091700 | 523714100 | 27300 | 27300 | 27300 | 27300 | 247 |
| 544 | 20250514 | 091600 | 516971000 | 27300 | 27350 | 27350 | 27300 | 48 |
| 545 | 20250514 | 091500 | 515660350 | 27300 | 27200 | 27300 | 27200 | 2708 |
| 546 | 20250514 | 091400 | 441978150 | 27200 | 27250 | 27250 | 27200 | 347 |
| 547 | 20250514 | 091300 | 432529650 | 27200 | 27300 | 27300 | 27150 | 2431 |
| 548 | 20250514 | 091200 | 366404800 | 27300 | 27300 | 27300 | 27250 | 164 |
| 549 | 20250514 | 091100 | 361929950 | 27300 | 27300 | 27300 | 27300 | 167 |
| 550 | 20250514 | 091000 | 357370850 | 27300 | 27400 | 27400 | 27300 | 781 |
| 551 | 20250514 | 090900 | 336028200 | 27350 | 27250 | 27350 | 27200 | 5125 |
| 552 | 20250514 | 090800 | 196343900 | 27250 | 27300 | 27300 | 27250 | 328 |
| 553 | 20250514 | 090700 | 187405550 | 27250 | 27250 | 27300 | 27250 | 380 |
| 554 | 20250514 | 090600 | 177041700 | 27300 | 27300 | 27300 | 27250 | 134 |
| 555 | 20250514 | 090500 | 173389350 | 27250 | 27300 | 27300 | 27200 | 2578 |
| 556 | 20250514 | 090400 | 103136150 | 27300 | 27350 | 27350 | 27300 | 147 |
| 557 | 20250514 | 090300 | 99122700 | 27300 | 27300 | 27350 | 27250 | 241 |
| 558 | 20250514 | 090200 | 92543400 | 27200 | 27350 | 27350 | 27200 | 1919 |
| 559 | 20250514 | 090100 | 40240750 | 27350 | 27300 | 27350 | 27300 | 804 |
| 560 | 20250514 | 090000 | 18291400 | 27350 | 27300 | 27350 | 27250 | 670 |