32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250514 | 184000 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 5773 |
| 3 | 20250514 | 183900 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 4 | 20250514 | 183800 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 5 | 20250514 | 183700 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 6 | 20250514 | 183600 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 7 | 20250514 | 183500 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 8 | 20250514 | 183400 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 9 | 20250514 | 183300 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 10 | 20250514 | 183200 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 11 | 20250514 | 183100 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 12 | 20250514 | 183000 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 13 | 20250514 | 182900 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 14 | 20250514 | 182800 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 15 | 20250514 | 182700 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 16 | 20250514 | 182600 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 17 | 20250514 | 182500 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 18 | 20250514 | 182400 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 19 | 20250514 | 182300 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 20 | 20250514 | 182200 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 21 | 20250514 | 182100 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 22 | 20250514 | 182000 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 23 | 20250514 | 181900 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 24 | 20250514 | 181800 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 25 | 20250514 | 181700 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 26 | 20250514 | 181600 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 27 | 20250514 | 181500 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 28 | 20250514 | 181400 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 29 | 20250514 | 181300 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 30 | 20250514 | 181200 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 31 | 20250514 | 181100 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 32 | 20250514 | 181000 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 5773 |
| 33 | 20250514 | 180900 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 34 | 20250514 | 180800 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 35 | 20250514 | 180700 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 36 | 20250514 | 180600 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 37 | 20250514 | 180500 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 38 | 20250514 | 180400 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 39 | 20250514 | 180300 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 40 | 20250514 | 180200 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 41 | 20250514 | 180100 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 42 | 20250514 | 180000 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 43 | 20250514 | 175900 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 44 | 20250514 | 175800 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 45 | 20250514 | 175700 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 46 | 20250514 | 175600 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 47 | 20250514 | 175500 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 48 | 20250514 | 175400 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 49 | 20250514 | 175300 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 50 | 20250514 | 175200 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 51 | 20250514 | 175100 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 52 | 20250514 | 175000 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 53 | 20250514 | 174900 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 54 | 20250514 | 174800 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 55 | 20250514 | 174700 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 56 | 20250514 | 174600 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 57 | 20250514 | 174500 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 58 | 20250514 | 174400 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 59 | 20250514 | 174300 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 60 | 20250514 | 174200 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 61 | 20250514 | 174100 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 62 | 20250514 | 174000 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 5773 |
| 63 | 20250514 | 173900 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 64 | 20250514 | 173800 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 65 | 20250514 | 173700 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 66 | 20250514 | 173600 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 67 | 20250514 | 173500 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 68 | 20250514 | 173400 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 69 | 20250514 | 173300 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 70 | 20250514 | 173200 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 71 | 20250514 | 173100 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 72 | 20250514 | 173000 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 73 | 20250514 | 172900 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 74 | 20250514 | 172800 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 75 | 20250514 | 172700 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 76 | 20250514 | 172600 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 77 | 20250514 | 172500 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 78 | 20250514 | 172400 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 79 | 20250514 | 172300 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 80 | 20250514 | 172200 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 81 | 20250514 | 172100 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 82 | 20250514 | 172000 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 83 | 20250514 | 171900 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 84 | 20250514 | 171800 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 85 | 20250514 | 171700 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 86 | 20250514 | 171600 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 87 | 20250514 | 171500 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 88 | 20250514 | 171400 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 89 | 20250514 | 171300 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 90 | 20250514 | 171200 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 91 | 20250514 | 171100 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 92 | 20250514 | 171000 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 5773 |
| 93 | 20250514 | 170900 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 94 | 20250514 | 170800 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 95 | 20250514 | 170700 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 96 | 20250514 | 170600 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 97 | 20250514 | 170500 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 98 | 20250514 | 170400 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 99 | 20250514 | 170300 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 100 | 20250514 | 170200 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 101 | 20250514 | 170100 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 102 | 20250514 | 170000 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 103 | 20250514 | 165900 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 104 | 20250514 | 165800 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 105 | 20250514 | 165700 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 106 | 20250514 | 165600 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 107 | 20250514 | 165500 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 108 | 20250514 | 165400 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 109 | 20250514 | 165300 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 110 | 20250514 | 165200 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 111 | 20250514 | 165100 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 112 | 20250514 | 165000 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 113 | 20250514 | 164900 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 114 | 20250514 | 164800 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 115 | 20250514 | 164700 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 116 | 20250514 | 164600 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 117 | 20250514 | 164500 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 118 | 20250514 | 164400 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 119 | 20250514 | 164300 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 120 | 20250514 | 164200 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 121 | 20250514 | 164100 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 122 | 20250514 | 164000 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 5773 |
| 123 | 20250514 | 163900 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 124 | 20250514 | 163800 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 125 | 20250514 | 163700 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 126 | 20250514 | 163600 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 127 | 20250514 | 163500 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 128 | 20250514 | 163400 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 129 | 20250514 | 163300 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 130 | 20250514 | 163200 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 131 | 20250514 | 163100 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 132 | 20250514 | 163000 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 133 | 20250514 | 162900 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 134 | 20250514 | 162800 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 135 | 20250514 | 162700 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 136 | 20250514 | 162600 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 137 | 20250514 | 162500 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 138 | 20250514 | 162400 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 139 | 20250514 | 162300 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 140 | 20250514 | 162200 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 141 | 20250514 | 162100 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 142 | 20250514 | 162000 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 143 | 20250514 | 161900 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 144 | 20250514 | 161800 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 145 | 20250514 | 161700 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 146 | 20250514 | 161600 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 147 | 20250514 | 161500 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 148 | 20250514 | 161400 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 149 | 20250514 | 161300 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 150 | 20250514 | 161200 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 151 | 20250514 | 161100 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 152 | 20250514 | 161000 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 5773 |
| 153 | 20250514 | 160900 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 154 | 20250514 | 160800 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 155 | 20250514 | 160700 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 156 | 20250514 | 160600 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 157 | 20250514 | 160500 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 158 | 20250514 | 160400 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 159 | 20250514 | 160300 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 160 | 20250514 | 160200 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 161 | 20250514 | 160100 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 162 | 20250514 | 160000 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 163 | 20250514 | 155900 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 164 | 20250514 | 155800 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 165 | 20250514 | 155700 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 166 | 20250514 | 155600 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 167 | 20250514 | 155500 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 168 | 20250514 | 155400 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 169 | 20250514 | 155300 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 170 | 20250514 | 155200 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 171 | 20250514 | 155100 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 172 | 20250514 | 155000 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 173 | 20250514 | 154900 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 174 | 20250514 | 154800 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 175 | 20250514 | 154700 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 176 | 20250514 | 154600 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 177 | 20250514 | 154500 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 178 | 20250514 | 154400 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 179 | 20250514 | 154300 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 180 | 20250514 | 154200 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 181 | 20250514 | 154100 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 182 | 20250514 | 154000 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 5773 |
| 183 | 20250514 | 153900 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 184 | 20250514 | 153800 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 185 | 20250514 | 153700 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 186 | 20250514 | 153600 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 187 | 20250514 | 153500 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 188 | 20250514 | 153400 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 189 | 20250514 | 153300 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 190 | 20250514 | 153200 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 191 | 20250514 | 153100 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 0 |
| 192 | 20250514 | 153000 | 22171242500 | 59200 | 59200 | 59200 | 59200 | 5773 |
| 193 | 20250514 | 152900 | 21829480900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 194 | 20250514 | 152800 | 21829480900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 195 | 20250514 | 152700 | 21829480900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 196 | 20250514 | 152600 | 21829480900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 197 | 20250514 | 152500 | 21829480900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 198 | 20250514 | 152400 | 21829480900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 199 | 20250514 | 152300 | 21829480900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 200 | 20250514 | 152200 | 21829480900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 201 | 20250514 | 152100 | 21829480900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 202 | 20250514 | 152000 | 21829480900 | 59200 | 59200 | 59200 | 59200 | 0 |
| 203 | 20250514 | 151900 | 21829480900 | 59200 | 59100 | 59250 | 59100 | 215 |
| 204 | 20250514 | 151800 | 21816761650 | 59100 | 59150 | 59300 | 59100 | 811 |
| 205 | 20250514 | 151700 | 21768750350 | 59200 | 59150 | 59200 | 59100 | 488 |
| 206 | 20250514 | 151600 | 21739898450 | 59200 | 59150 | 59200 | 59100 | 366 |
| 207 | 20250514 | 151500 | 21718243050 | 59200 | 59150 | 59200 | 59100 | 196 |
| 208 | 20250514 | 151400 | 21706646300 | 59200 | 59200 | 59200 | 59100 | 503 |
| 209 | 20250514 | 151300 | 21676901650 | 59150 | 59100 | 59200 | 59100 | 293 |
| 210 | 20250514 | 151200 | 21659574400 | 59100 | 59100 | 59200 | 59000 | 1413 |
| 211 | 20250514 | 151100 | 21576068450 | 59000 | 59100 | 59100 | 59000 | 574 |
| 212 | 20250514 | 151000 | 21542153750 | 59000 | 59200 | 59200 | 59000 | 716 |
| 213 | 20250514 | 150900 | 21499889650 | 59100 | 59000 | 59200 | 59000 | 1284 |
| 214 | 20250514 | 150800 | 21424004350 | 59100 | 59000 | 59100 | 58900 | 1503 |
| 215 | 20250514 | 150700 | 21335255850 | 59000 | 59000 | 59100 | 58900 | 1475 |
| 216 | 20250514 | 150600 | 21248249950 | 59000 | 59000 | 59100 | 58900 | 2151 |
| 217 | 20250514 | 150500 | 21121348050 | 59000 | 59100 | 59100 | 58900 | 13821 |
| 218 | 20250514 | 150400 | 20305974350 | 59100 | 59100 | 59100 | 59000 | 450 |
| 219 | 20250514 | 150300 | 20279400750 | 59100 | 59000 | 59100 | 59000 | 698 |
| 220 | 20250514 | 150200 | 20238193350 | 59100 | 59100 | 59100 | 59000 | 1255 |
| 221 | 20250514 | 150100 | 20164067450 | 59000 | 59100 | 59100 | 59000 | 422 |
| 222 | 20250514 | 150000 | 20139149800 | 59100 | 59050 | 59100 | 59000 | 1164 |
| 223 | 20250514 | 145900 | 20070418450 | 59100 | 59100 | 59100 | 59000 | 1642 |
| 224 | 20250514 | 145800 | 19973447050 | 59200 | 59100 | 59200 | 59100 | 382 |
| 225 | 20250514 | 145700 | 19950866550 | 59100 | 59100 | 59200 | 59000 | 1306 |
| 226 | 20250514 | 145600 | 19873688450 | 59000 | 59100 | 59200 | 59000 | 1150 |
| 227 | 20250514 | 145500 | 19805750350 | 59000 | 59050 | 59150 | 59000 | 1211 |
| 228 | 20250514 | 145400 | 19734233850 | 59100 | 59100 | 59100 | 59000 | 3391 |
| 229 | 20250514 | 145300 | 19533955750 | 59100 | 59100 | 59200 | 59100 | 1769 |
| 230 | 20250514 | 145200 | 19429389250 | 59200 | 59100 | 59200 | 59100 | 282 |
| 231 | 20250514 | 145100 | 19412718300 | 59100 | 59100 | 59200 | 59100 | 659 |
| 232 | 20250514 | 145000 | 19373763100 | 59100 | 59100 | 59200 | 59100 | 1026 |
| 233 | 20250514 | 144900 | 19313111250 | 59100 | 59200 | 59300 | 59100 | 1333 |
| 234 | 20250514 | 144800 | 19234205050 | 59200 | 59100 | 59300 | 59100 | 796 |
| 235 | 20250514 | 144700 | 19187078050 | 59100 | 59200 | 59300 | 59100 | 821 |
| 236 | 20250514 | 144600 | 19138462250 | 59200 | 59200 | 59300 | 59100 | 1069 |
| 237 | 20250514 | 144500 | 19075171150 | 59300 | 59100 | 59400 | 59100 | 569 |
| 238 | 20250514 | 144400 | 19041503750 | 59100 | 59200 | 59300 | 59100 | 1205 |
| 239 | 20250514 | 144300 | 18970219950 | 59200 | 59100 | 59300 | 59100 | 531 |
| 240 | 20250514 | 144200 | 18938809350 | 59200 | 59200 | 59200 | 59100 | 647 |
| 241 | 20250514 | 144100 | 18900534250 | 59100 | 59200 | 59200 | 59100 | 731 |
| 242 | 20250514 | 144000 | 18857310550 | 59100 | 59200 | 59300 | 59100 | 1240 |
| 243 | 20250514 | 143900 | 18783962350 | 59200 | 59200 | 59300 | 59100 | 487 |
| 244 | 20250514 | 143800 | 18755147650 | 59200 | 59100 | 59200 | 59100 | 855 |
| 245 | 20250514 | 143700 | 18704560350 | 59200 | 59100 | 59300 | 59100 | 915 |
| 246 | 20250514 | 143600 | 18650418350 | 59100 | 59100 | 59200 | 59100 | 637 |
| 247 | 20250514 | 143500 | 18612760550 | 59100 | 59100 | 59200 | 59000 | 827 |
| 248 | 20250514 | 143400 | 18563910150 | 59200 | 59100 | 59200 | 59100 | 1566 |
| 249 | 20250514 | 143300 | 18471231350 | 59100 | 59100 | 59200 | 59000 | 1250 |
| 250 | 20250514 | 143200 | 18397382650 | 59100 | 59300 | 59300 | 59000 | 7912 |
| 251 | 20250514 | 143100 | 17929760850 | 59200 | 59300 | 59300 | 59200 | 714 |
| 252 | 20250514 | 143000 | 17887491750 | 59200 | 59200 | 59300 | 59200 | 837 |
| 253 | 20250514 | 142900 | 17837935250 | 59200 | 59200 | 59300 | 59200 | 1177 |
| 254 | 20250514 | 142800 | 17768252450 | 59200 | 59200 | 59300 | 59200 | 449 |
| 255 | 20250514 | 142700 | 17741659950 | 59200 | 59200 | 59300 | 59200 | 333 |
| 256 | 20250514 | 142600 | 17721944450 | 59200 | 59200 | 59300 | 59200 | 690 |
| 257 | 20250514 | 142500 | 17681076450 | 59200 | 59200 | 59300 | 59200 | 1154 |
| 258 | 20250514 | 142400 | 17612743850 | 59200 | 59300 | 59400 | 59200 | 1035 |
| 259 | 20250514 | 142300 | 17551375350 | 59300 | 59300 | 59400 | 59300 | 574 |
| 260 | 20250514 | 142200 | 17517333650 | 59300 | 59300 | 59300 | 59200 | 514 |
| 261 | 20250514 | 142100 | 17486889050 | 59200 | 59400 | 59400 | 59200 | 619 |
| 262 | 20250514 | 142000 | 17450192450 | 59400 | 59200 | 59400 | 59200 | 478 |
| 263 | 20250514 | 141900 | 17421863450 | 59300 | 59300 | 59400 | 59200 | 400 |
| 264 | 20250514 | 141800 | 17398145150 | 59300 | 59300 | 59400 | 59200 | 1061 |
| 265 | 20250514 | 141700 | 17335223700 | 59300 | 59300 | 59400 | 59300 | 347 |
| 266 | 20250514 | 141600 | 17314645600 | 59300 | 59300 | 59400 | 59200 | 980 |
| 267 | 20250514 | 141500 | 17256538100 | 59300 | 59200 | 59300 | 59200 | 495 |
| 268 | 20250514 | 141400 | 17227226600 | 59200 | 59300 | 59300 | 59200 | 81 |
| 269 | 20250514 | 141300 | 17222429000 | 59200 | 59200 | 59300 | 59200 | 629 |
| 270 | 20250514 | 141200 | 17185189050 | 59300 | 59300 | 59300 | 59200 | 466 |
| 271 | 20250514 | 141100 | 17157568750 | 59300 | 59300 | 59400 | 59200 | 1443 |
| 272 | 20250514 | 141000 | 17072004750 | 59200 | 59300 | 59400 | 59200 | 650 |
| 273 | 20250514 | 140900 | 17033468550 | 59300 | 59200 | 59400 | 59100 | 1967 |
| 274 | 20250514 | 140800 | 16916930700 | 59200 | 59200 | 59300 | 59100 | 955 |
| 275 | 20250514 | 140700 | 16860447900 | 59100 | 59200 | 59200 | 59100 | 895 |
| 276 | 20250514 | 140600 | 16807487100 | 59100 | 59200 | 59300 | 59100 | 3194 |
| 277 | 20250514 | 140500 | 16618414050 | 59200 | 59300 | 59300 | 59200 | 704 |
| 278 | 20250514 | 140400 | 16576727850 | 59200 | 59200 | 59300 | 59200 | 694 |
| 279 | 20250514 | 140300 | 16535630050 | 59200 | 59400 | 59400 | 59200 | 912 |
| 280 | 20250514 | 140200 | 16481579250 | 59400 | 59200 | 59500 | 59100 | 1251 |
| 281 | 20250514 | 140100 | 16407375950 | 59200 | 59100 | 59300 | 59100 | 1080 |
| 282 | 20250514 | 140000 | 16343481550 | 59200 | 59200 | 59300 | 59100 | 2883 |
| 283 | 20250514 | 135900 | 16172891050 | 59200 | 59300 | 59300 | 59100 | 2740 |
| 284 | 20250514 | 135800 | 16010676000 | 59300 | 59300 | 59400 | 59200 | 2756 |
| 285 | 20250514 | 135700 | 15847320650 | 59200 | 59300 | 59400 | 59200 | 993 |
| 286 | 20250514 | 135600 | 15788432350 | 59300 | 59300 | 59400 | 59200 | 2141 |
| 287 | 20250514 | 135500 | 15661526850 | 59300 | 59400 | 59500 | 59200 | 9656 |
| 288 | 20250514 | 135400 | 15089055950 | 59400 | 59600 | 59600 | 59400 | 3400 |
| 289 | 20250514 | 135300 | 14886862450 | 59600 | 59600 | 59700 | 59600 | 1054 |
| 290 | 20250514 | 135200 | 14824040650 | 59600 | 59700 | 59700 | 59500 | 2377 |
| 291 | 20250514 | 135100 | 14682351850 | 59600 | 59700 | 59800 | 59600 | 1496 |
| 292 | 20250514 | 135000 | 14593005750 | 59700 | 59700 | 59800 | 59700 | 586 |
| 293 | 20250514 | 134900 | 14558016750 | 59700 | 59800 | 59800 | 59700 | 624 |
| 294 | 20250514 | 134800 | 14520749750 | 59800 | 59800 | 59800 | 59700 | 613 |
| 295 | 20250514 | 134700 | 14484143350 | 59800 | 59900 | 59900 | 59700 | 781 |
| 296 | 20250514 | 134600 | 14437452650 | 59800 | 59900 | 59900 | 59800 | 413 |
| 297 | 20250514 | 134500 | 14412748750 | 59900 | 59900 | 59900 | 59800 | 895 |
| 298 | 20250514 | 134400 | 14359194350 | 59800 | 60000 | 60000 | 59800 | 2109 |
| 299 | 20250514 | 134300 | 14232870750 | 60000 | 60000 | 60000 | 60000 | 1001 |
| 300 | 20250514 | 134200 | 14172810750 | 60000 | 60000 | 60100 | 60000 | 212 |
| 301 | 20250514 | 134100 | 14160086750 | 60100 | 60100 | 60100 | 60000 | 330 |
| 302 | 20250514 | 134000 | 14140285950 | 60000 | 60050 | 60100 | 60000 | 313 |
| 303 | 20250514 | 133900 | 14121505150 | 60050 | 60000 | 60100 | 60000 | 144 |
| 304 | 20250514 | 133800 | 14112859350 | 60000 | 60100 | 60100 | 60000 | 335 |
| 305 | 20250514 | 133700 | 14092750250 | 60100 | 60100 | 60100 | 60000 | 535 |
| 306 | 20250514 | 133600 | 14060603850 | 60100 | 60100 | 60100 | 60000 | 451 |
| 307 | 20250514 | 133500 | 14033507750 | 60100 | 60100 | 60200 | 60100 | 508 |
| 308 | 20250514 | 133400 | 14002976350 | 60100 | 60200 | 60200 | 60100 | 106 |
| 309 | 20250514 | 133300 | 13996604750 | 60200 | 60100 | 60200 | 60100 | 131 |
| 310 | 20250514 | 133200 | 13988727950 | 60100 | 60300 | 60300 | 60100 | 809 |
| 311 | 20250514 | 133100 | 13940043450 | 60300 | 60300 | 60300 | 60200 | 88 |
| 312 | 20250514 | 133000 | 13934742050 | 60200 | 60200 | 60300 | 60200 | 338 |
| 313 | 20250514 | 132900 | 13914394150 | 60200 | 60300 | 60300 | 60200 | 366 |
| 314 | 20250514 | 132800 | 13892346350 | 60300 | 60300 | 60300 | 60200 | 1406 |
| 315 | 20250514 | 132700 | 13807618050 | 60300 | 60300 | 60400 | 60300 | 87 |
| 316 | 20250514 | 132600 | 13802371850 | 60300 | 60400 | 60400 | 60300 | 296 |
| 317 | 20250514 | 132500 | 13784522650 | 60300 | 60300 | 60400 | 60300 | 344 |
| 318 | 20250514 | 132400 | 13763776650 | 60300 | 60300 | 60400 | 60300 | 216 |
| 319 | 20250514 | 132300 | 13750751050 | 60300 | 60400 | 60400 | 60300 | 215 |
| 320 | 20250514 | 132200 | 13737781750 | 60300 | 60400 | 60500 | 60300 | 421 |
| 321 | 20250514 | 132100 | 13712342650 | 60400 | 60400 | 60400 | 60300 | 603 |
| 322 | 20250514 | 132000 | 13675965750 | 60400 | 60400 | 60400 | 60200 | 408 |
| 323 | 20250514 | 131900 | 13651337150 | 60400 | 60300 | 60500 | 60200 | 696 |
| 324 | 20250514 | 131800 | 13609355150 | 60300 | 60400 | 60500 | 60300 | 557 |
| 325 | 20250514 | 131700 | 13575715050 | 60400 | 60300 | 60500 | 60300 | 716 |
| 326 | 20250514 | 131600 | 13532476650 | 60300 | 60300 | 60400 | 60200 | 475 |
| 327 | 20250514 | 131500 | 13503813750 | 60300 | 60300 | 60400 | 60200 | 415 |
| 328 | 20250514 | 131400 | 13478796850 | 60200 | 60200 | 60300 | 60200 | 479 |
| 329 | 20250514 | 131300 | 13449921150 | 60200 | 60200 | 60400 | 60200 | 423 |
| 330 | 20250514 | 131200 | 13424421750 | 60200 | 60100 | 60300 | 60100 | 380 |
| 331 | 20250514 | 131100 | 13401548450 | 60000 | 60000 | 60100 | 60000 | 359 |
| 332 | 20250514 | 131000 | 13379998350 | 60000 | 60100 | 60100 | 60000 | 200 |
| 333 | 20250514 | 130900 | 13367993350 | 60000 | 60200 | 60200 | 60000 | 550 |
| 334 | 20250514 | 130800 | 13334969950 | 60200 | 60100 | 60200 | 60000 | 1364 |
| 335 | 20250514 | 130700 | 13252991150 | 60000 | 60000 | 60100 | 60000 | 393 |
| 336 | 20250514 | 130600 | 13229404650 | 60000 | 60100 | 60100 | 60000 | 689 |
| 337 | 20250514 | 130500 | 13188063650 | 60100 | 60000 | 60100 | 60000 | 347 |
| 338 | 20250514 | 130400 | 13167230850 | 60000 | 60000 | 60100 | 60000 | 185 |
| 339 | 20250514 | 130300 | 13156130050 | 60000 | 60000 | 60000 | 59900 | 480 |
| 340 | 20250514 | 130200 | 13127342150 | 59900 | 60000 | 60000 | 59900 | 559 |
| 341 | 20250514 | 130100 | 13093805450 | 60000 | 60000 | 60100 | 59900 | 1559 |
| 342 | 20250514 | 130000 | 13000283050 | 60000 | 60100 | 60100 | 60000 | 839 |
| 343 | 20250514 | 125900 | 12949877650 | 60000 | 60100 | 60100 | 60000 | 139 |
| 344 | 20250514 | 125800 | 12941537050 | 60000 | 60000 | 60100 | 60000 | 1013 |
| 345 | 20250514 | 125700 | 12880738900 | 60000 | 60000 | 60100 | 60000 | 297 |
| 346 | 20250514 | 125600 | 12862902900 | 60000 | 60000 | 60100 | 60000 | 161 |
| 347 | 20250514 | 125500 | 12853239400 | 60000 | 60000 | 60100 | 59900 | 342 |
| 348 | 20250514 | 125400 | 12832725100 | 60000 | 60100 | 60100 | 60000 | 501 |
| 349 | 20250514 | 125300 | 12802656000 | 60100 | 60000 | 60100 | 60000 | 178 |
| 350 | 20250514 | 125200 | 12791963600 | 60000 | 60100 | 60200 | 59900 | 286 |
| 351 | 20250514 | 125100 | 12774785000 | 60100 | 59900 | 60100 | 59800 | 1313 |
| 352 | 20250514 | 125000 | 12696010300 | 59900 | 59900 | 60000 | 59800 | 671 |
| 353 | 20250514 | 124900 | 12655824900 | 59800 | 59900 | 59900 | 59800 | 197 |
| 354 | 20250514 | 124800 | 12644032700 | 59800 | 59800 | 59900 | 59800 | 322 |
| 355 | 20250514 | 124700 | 12624775300 | 59800 | 59800 | 59800 | 59700 | 1120 |
| 356 | 20250514 | 124600 | 12557805300 | 59800 | 59800 | 59900 | 59800 | 600 |
| 357 | 20250514 | 124500 | 12521917900 | 59800 | 59900 | 59900 | 59800 | 186 |
| 358 | 20250514 | 124400 | 12510790300 | 59800 | 59900 | 59900 | 59800 | 188 |
| 359 | 20250514 | 124300 | 12499540600 | 59900 | 59900 | 59900 | 59800 | 484 |
| 360 | 20250514 | 124200 | 12470588000 | 59900 | 59800 | 59900 | 59800 | 201 |
| 361 | 20250514 | 124100 | 12458563100 | 59800 | 59900 | 60000 | 59800 | 395 |
| 362 | 20250514 | 124000 | 12434908000 | 59900 | 59900 | 59900 | 59800 | 297 |
| 363 | 20250514 | 123900 | 12417132000 | 59900 | 59900 | 60000 | 59800 | 1076 |
| 364 | 20250514 | 123800 | 12352638300 | 59800 | 59800 | 59900 | 59800 | 143 |
| 365 | 20250514 | 123700 | 12344083000 | 59800 | 59800 | 59800 | 59800 | 204 |
| 366 | 20250514 | 123600 | 12331883800 | 59800 | 59900 | 59900 | 59800 | 534 |
| 367 | 20250514 | 123500 | 12299943150 | 59900 | 59800 | 59900 | 59800 | 192 |
| 368 | 20250514 | 123400 | 12288458550 | 59800 | 59700 | 59800 | 59700 | 390 |
| 369 | 20250514 | 123300 | 12265136750 | 59700 | 59700 | 59800 | 59700 | 228 |
| 370 | 20250514 | 123200 | 12251521850 | 59700 | 59700 | 59800 | 59700 | 410 |
| 371 | 20250514 | 123100 | 12227040650 | 59700 | 59700 | 59800 | 59700 | 270 |
| 372 | 20250514 | 123000 | 12210914850 | 59700 | 59800 | 59900 | 59700 | 333 |
| 373 | 20250514 | 122900 | 12191005450 | 59800 | 59800 | 59900 | 59700 | 461 |
| 374 | 20250514 | 122800 | 12163445550 | 59800 | 59800 | 59800 | 59800 | 406 |
| 375 | 20250514 | 122700 | 12139166750 | 59800 | 59800 | 59800 | 59700 | 793 |
| 376 | 20250514 | 122600 | 12091770050 | 59700 | 59700 | 59700 | 59700 | 623 |
| 377 | 20250514 | 122500 | 12054576950 | 59700 | 59700 | 59800 | 59700 | 173 |
| 378 | 20250514 | 122400 | 12044248050 | 59700 | 59700 | 59800 | 59700 | 612 |
| 379 | 20250514 | 122300 | 12007700450 | 59800 | 59700 | 59800 | 59700 | 186 |
| 380 | 20250514 | 122200 | 11996594650 | 59700 | 59700 | 59800 | 59700 | 476 |
| 381 | 20250514 | 122100 | 11968133150 | 59700 | 59700 | 59800 | 59600 | 938 |
| 382 | 20250514 | 122000 | 11912159750 | 59700 | 59800 | 59800 | 59700 | 707 |
| 383 | 20250514 | 121900 | 11869899550 | 59700 | 59700 | 59700 | 59700 | 75 |
| 384 | 20250514 | 121800 | 11865422050 | 59700 | 59650 | 59800 | 59600 | 710 |
| 385 | 20250514 | 121700 | 11823056100 | 59600 | 59700 | 59700 | 59600 | 539 |
| 386 | 20250514 | 121600 | 11790928400 | 59700 | 59650 | 59700 | 59600 | 88 |
| 387 | 20250514 | 121500 | 11785683450 | 59600 | 59700 | 59700 | 59600 | 1318 |
| 388 | 20250514 | 121400 | 11707097450 | 59700 | 59700 | 59800 | 59700 | 403 |
| 389 | 20250514 | 121300 | 11683038250 | 59700 | 59800 | 59900 | 59700 | 425 |
| 390 | 20250514 | 121200 | 11657621250 | 59800 | 59900 | 59900 | 59800 | 267 |
| 391 | 20250514 | 121100 | 11641653250 | 59900 | 59700 | 59900 | 59700 | 353 |
| 392 | 20250514 | 121000 | 11620541750 | 59700 | 59800 | 59800 | 59700 | 463 |
| 393 | 20250514 | 120900 | 11592860950 | 59700 | 59700 | 59700 | 59600 | 430 |
| 394 | 20250514 | 120800 | 11567190050 | 59700 | 59700 | 59900 | 59700 | 680 |
| 395 | 20250514 | 120700 | 11526546750 | 59700 | 59800 | 59800 | 59700 | 352 |
| 396 | 20250514 | 120600 | 11505528950 | 59700 | 59700 | 59800 | 59600 | 346 |
| 397 | 20250514 | 120500 | 11484874600 | 59600 | 59700 | 59800 | 59600 | 760 |
| 398 | 20250514 | 120400 | 11439549600 | 59700 | 59700 | 59800 | 59700 | 313 |
| 399 | 20250514 | 120300 | 11420853800 | 59600 | 59600 | 59700 | 59600 | 557 |
| 400 | 20250514 | 120200 | 11387606850 | 59600 | 59600 | 59700 | 59600 | 399 |
| 401 | 20250514 | 120100 | 11363825150 | 59600 | 59600 | 59700 | 59600 | 194 |
| 402 | 20250514 | 120000 | 11352258850 | 59600 | 59500 | 59600 | 59500 | 564 |
| 403 | 20250514 | 115900 | 11318660850 | 59500 | 59600 | 59600 | 59500 | 537 |
| 404 | 20250514 | 115800 | 11286707950 | 59600 | 59500 | 59600 | 59400 | 1202 |
| 405 | 20250514 | 115700 | 11215233200 | 59400 | 59500 | 59500 | 59400 | 334 |
| 406 | 20250514 | 115600 | 11195380200 | 59500 | 59500 | 59500 | 59400 | 815 |
| 407 | 20250514 | 115500 | 11146956000 | 59500 | 59500 | 59600 | 59400 | 1309 |
| 408 | 20250514 | 115400 | 11069035300 | 59500 | 59600 | 59650 | 59500 | 468 |
| 409 | 20250514 | 115300 | 11041178600 | 59600 | 59600 | 59600 | 59500 | 798 |
| 410 | 20250514 | 115200 | 10993630350 | 59500 | 59600 | 59600 | 59500 | 408 |
| 411 | 20250514 | 115100 | 10969344150 | 59500 | 59550 | 59600 | 59500 | 531 |
| 412 | 20250514 | 115000 | 10937706100 | 59500 | 59500 | 59600 | 59500 | 1034 |
| 413 | 20250514 | 114900 | 10876131550 | 59600 | 59500 | 59600 | 59500 | 244 |
| 414 | 20250514 | 114800 | 10861609400 | 59500 | 59500 | 59600 | 59500 | 413 |
| 415 | 20250514 | 114700 | 10837032850 | 59500 | 59500 | 59600 | 59500 | 788 |
| 416 | 20250514 | 114600 | 10790090250 | 59500 | 59500 | 59600 | 59400 | 573 |
| 417 | 20250514 | 114500 | 10756010750 | 59500 | 59500 | 59600 | 59400 | 739 |
| 418 | 20250514 | 114400 | 10712043450 | 59400 | 59500 | 59500 | 59400 | 398 |
| 419 | 20250514 | 114300 | 10688394550 | 59500 | 59400 | 59500 | 59300 | 1810 |
| 420 | 20250514 | 114200 | 10580912750 | 59400 | 59400 | 59500 | 59400 | 1598 |
| 421 | 20250514 | 114100 | 10485877550 | 59400 | 59500 | 59500 | 59400 | 771 |
| 422 | 20250514 | 114000 | 10440014650 | 59500 | 59400 | 59500 | 59400 | 2476 |
| 423 | 20250514 | 113900 | 10292739950 | 59400 | 59500 | 59500 | 59400 | 746 |
| 424 | 20250514 | 113800 | 10248399150 | 59400 | 59400 | 59500 | 59400 | 243 |
| 425 | 20250514 | 113700 | 10233960150 | 59400 | 59500 | 59600 | 59400 | 1828 |
| 426 | 20250514 | 113600 | 10125172150 | 59500 | 59600 | 59600 | 59500 | 524 |
| 427 | 20250514 | 113500 | 10093945350 | 59600 | 59700 | 59700 | 59600 | 551 |
| 428 | 20250514 | 113400 | 10061103150 | 59600 | 59600 | 59700 | 59600 | 474 |
| 429 | 20250514 | 113300 | 10032829350 | 59500 | 59600 | 59800 | 59500 | 778 |
| 430 | 20250514 | 113200 | 9986429550 | 59600 | 59600 | 59700 | 59500 | 627 |
| 431 | 20250514 | 113100 | 9949060750 | 59600 | 59600 | 59700 | 59600 | 403 |
| 432 | 20250514 | 113000 | 9925016650 | 59600 | 59700 | 59700 | 59600 | 633 |
| 433 | 20250514 | 112900 | 9887268150 | 59700 | 59600 | 59700 | 59600 | 267 |
| 434 | 20250514 | 112800 | 9871353550 | 59600 | 59700 | 59800 | 59600 | 863 |
| 435 | 20250514 | 112700 | 9819806550 | 59700 | 59800 | 59800 | 59700 | 404 |
| 436 | 20250514 | 112600 | 9795685850 | 59800 | 59600 | 59800 | 59600 | 464 |
| 437 | 20250514 | 112500 | 9767993150 | 59600 | 59600 | 59700 | 59500 | 515 |
| 438 | 20250514 | 112400 | 9737285050 | 59600 | 59600 | 59600 | 59500 | 1308 |
| 439 | 20250514 | 112300 | 9659376950 | 59600 | 59600 | 59700 | 59500 | 814 |
| 440 | 20250514 | 112200 | 9610860250 | 59600 | 59600 | 59700 | 59600 | 272 |
| 441 | 20250514 | 112100 | 9594643950 | 59600 | 59600 | 59700 | 59500 | 1680 |
| 442 | 20250514 | 112000 | 9494543150 | 59600 | 59600 | 59600 | 59500 | 658 |
| 443 | 20250514 | 111900 | 9455385150 | 59500 | 59500 | 59600 | 59500 | 269 |
| 444 | 20250514 | 111800 | 9439369750 | 59500 | 59700 | 59800 | 59500 | 736 |
| 445 | 20250514 | 111700 | 9395483650 | 59700 | 59700 | 59900 | 59600 | 748 |
| 446 | 20250514 | 111600 | 9350818750 | 59700 | 59650 | 60000 | 59600 | 614 |
| 447 | 20250514 | 111500 | 9314104700 | 59600 | 59700 | 59700 | 59600 | 461 |
| 448 | 20250514 | 111400 | 9286619400 | 59700 | 59600 | 59700 | 59600 | 423 |
| 449 | 20250514 | 111300 | 9261394000 | 59600 | 59700 | 59700 | 59600 | 626 |
| 450 | 20250514 | 111200 | 9224036600 | 59700 | 59700 | 59700 | 59600 | 439 |
| 451 | 20250514 | 111100 | 9197847000 | 59600 | 59600 | 59800 | 59600 | 317 |
| 452 | 20250514 | 111000 | 9178939700 | 59600 | 59600 | 59700 | 59500 | 493 |
| 453 | 20250514 | 110900 | 9149560000 | 59500 | 59500 | 59700 | 59500 | 923 |
| 454 | 20250514 | 110800 | 9094585400 | 59500 | 59500 | 59600 | 59500 | 220 |
| 455 | 20250514 | 110700 | 9081491300 | 59500 | 59600 | 59600 | 59500 | 335 |
| 456 | 20250514 | 110600 | 9061556500 | 59500 | 59500 | 59600 | 59400 | 617 |
| 457 | 20250514 | 110500 | 9024845300 | 59500 | 59600 | 59600 | 59500 | 697 |
| 458 | 20250514 | 110400 | 8983358650 | 59600 | 59600 | 59600 | 59500 | 549 |
| 459 | 20250514 | 110300 | 8950664250 | 59600 | 59700 | 59700 | 59500 | 684 |
| 460 | 20250514 | 110200 | 8909895350 | 59700 | 59600 | 59700 | 59600 | 492 |
| 461 | 20250514 | 110100 | 8880553050 | 59600 | 59500 | 59600 | 59500 | 547 |
| 462 | 20250514 | 110000 | 8847952550 | 59500 | 59600 | 59700 | 59400 | 1480 |
| 463 | 20250514 | 105900 | 8759861300 | 59600 | 59600 | 59700 | 59500 | 967 |
| 464 | 20250514 | 105800 | 8702217900 | 59600 | 59700 | 59700 | 59500 | 871 |
| 465 | 20250514 | 105700 | 8650333500 | 59700 | 59700 | 59700 | 59600 | 484 |
| 466 | 20250514 | 105600 | 8621476300 | 59700 | 59600 | 59700 | 59500 | 573 |
| 467 | 20250514 | 105500 | 8587312200 | 59600 | 59300 | 59700 | 59300 | 454 |
| 468 | 20250514 | 105400 | 8560313800 | 59300 | 59400 | 59500 | 59300 | 582 |
| 469 | 20250514 | 105300 | 8525761950 | 59400 | 59600 | 59600 | 59300 | 734 |
| 470 | 20250514 | 105200 | 8482165150 | 59600 | 59400 | 59600 | 59300 | 2033 |
| 471 | 20250514 | 105100 | 8361369150 | 59400 | 59500 | 59600 | 59400 | 957 |
| 472 | 20250514 | 105000 | 8304402750 | 59500 | 59500 | 59600 | 59500 | 639 |
| 473 | 20250514 | 104900 | 8266378250 | 59500 | 59600 | 59700 | 59500 | 551 |
| 474 | 20250514 | 104800 | 8233538250 | 59600 | 59600 | 59600 | 59500 | 394 |
| 475 | 20250514 | 104700 | 8210070650 | 59600 | 59600 | 59700 | 59500 | 662 |
| 476 | 20250514 | 104600 | 8170613850 | 59600 | 59700 | 59900 | 59600 | 1180 |
| 477 | 20250514 | 104500 | 8100097650 | 59700 | 59500 | 59900 | 59400 | 973 |
| 478 | 20250514 | 104400 | 8042021600 | 59500 | 59400 | 59600 | 59400 | 511 |
| 479 | 20250514 | 104300 | 8011614400 | 59400 | 59500 | 59600 | 59400 | 930 |
| 480 | 20250514 | 104200 | 7956297200 | 59500 | 59400 | 59500 | 59300 | 587 |
| 481 | 20250514 | 104100 | 7921440600 | 59400 | 59300 | 59400 | 59200 | 647 |
| 482 | 20250514 | 104000 | 7883107900 | 59300 | 59300 | 59300 | 59200 | 554 |
| 483 | 20250514 | 103900 | 7850268300 | 59200 | 59300 | 59300 | 59200 | 809 |
| 484 | 20250514 | 103800 | 7802345400 | 59300 | 59300 | 59400 | 59200 | 598 |
| 485 | 20250514 | 103700 | 7766886700 | 59300 | 59300 | 59500 | 59200 | 1029 |
| 486 | 20250514 | 103600 | 7705815100 | 59300 | 59100 | 59600 | 59000 | 2861 |
| 487 | 20250514 | 103500 | 7536059400 | 59100 | 59000 | 59200 | 59000 | 1665 |
| 488 | 20250514 | 103400 | 7437608600 | 59100 | 59100 | 59200 | 58900 | 2230 |
| 489 | 20250514 | 103300 | 7305936700 | 59100 | 59000 | 59200 | 59000 | 1382 |
| 490 | 20250514 | 103200 | 7224275900 | 59000 | 59000 | 59200 | 58900 | 1905 |
| 491 | 20250514 | 103100 | 7111735800 | 59000 | 59300 | 59300 | 58900 | 1852 |
| 492 | 20250514 | 103000 | 7002361100 | 59200 | 59300 | 59300 | 58900 | 4473 |
| 493 | 20250514 | 102900 | 6737951350 | 59400 | 59400 | 59500 | 59300 | 993 |
| 494 | 20250514 | 102800 | 6678987650 | 59400 | 59500 | 59500 | 59300 | 982 |
| 495 | 20250514 | 102700 | 6620642450 | 59500 | 59500 | 59500 | 59400 | 691 |
| 496 | 20250514 | 102600 | 6579539350 | 59500 | 59300 | 59500 | 59200 | 608 |
| 497 | 20250514 | 102500 | 6543451950 | 59300 | 59400 | 59900 | 59100 | 3936 |
| 498 | 20250514 | 102400 | 6309868250 | 59400 | 59500 | 59500 | 59300 | 776 |
| 499 | 20250514 | 102300 | 6263776750 | 59500 | 59600 | 59700 | 59300 | 1156 |
| 500 | 20250514 | 102200 | 6195007350 | 59600 | 59700 | 59900 | 59400 | 2943 |
| 501 | 20250514 | 102100 | 6019491250 | 59700 | 59800 | 59900 | 59600 | 4465 |
| 502 | 20250514 | 102000 | 5752631700 | 59800 | 60100 | 60100 | 59800 | 1292 |
| 503 | 20250514 | 101900 | 5675186400 | 60100 | 60300 | 60300 | 59900 | 2600 |
| 504 | 20250514 | 101800 | 5518917250 | 60300 | 60300 | 60400 | 60200 | 431 |
| 505 | 20250514 | 101700 | 5492936250 | 60300 | 60400 | 60500 | 60300 | 1248 |
| 506 | 20250514 | 101600 | 5417625850 | 60500 | 60500 | 60600 | 60400 | 790 |
| 507 | 20250514 | 101500 | 5369857950 | 60600 | 60800 | 60800 | 60500 | 2081 |
| 508 | 20250514 | 101400 | 5243599950 | 60700 | 60700 | 60900 | 60600 | 1249 |
| 509 | 20250514 | 101300 | 5167684450 | 60700 | 60800 | 60900 | 60600 | 936 |
| 510 | 20250514 | 101200 | 5110858050 | 60800 | 60600 | 60800 | 60600 | 562 |
| 511 | 20250514 | 101100 | 5076728150 | 60600 | 60400 | 60700 | 60400 | 633 |
| 512 | 20250514 | 101000 | 5038442950 | 60500 | 60300 | 60500 | 60300 | 398 |
| 513 | 20250514 | 100900 | 5014404250 | 60400 | 60300 | 60400 | 60200 | 503 |
| 514 | 20250514 | 100800 | 4984062950 | 60300 | 60200 | 60400 | 60200 | 278 |
| 515 | 20250514 | 100700 | 4967317250 | 60200 | 60200 | 60500 | 60100 | 294 |
| 516 | 20250514 | 100600 | 4949601950 | 60200 | 60100 | 60200 | 60100 | 430 |
| 517 | 20250514 | 100500 | 4923730250 | 60000 | 59900 | 60200 | 59900 | 1153 |
| 518 | 20250514 | 100400 | 4854503900 | 59900 | 59900 | 60000 | 59800 | 1943 |
| 519 | 20250514 | 100300 | 4738107350 | 59900 | 60100 | 60100 | 59900 | 824 |
| 520 | 20250514 | 100200 | 4688681250 | 60000 | 60200 | 60200 | 59800 | 4071 |
| 521 | 20250514 | 100100 | 4444280550 | 60100 | 60400 | 60400 | 60000 | 4011 |
| 522 | 20250514 | 100000 | 4202688250 | 60400 | 60600 | 60600 | 60300 | 1901 |
| 523 | 20250514 | 095900 | 4087728150 | 60600 | 60800 | 60900 | 60500 | 2635 |
| 524 | 20250514 | 095800 | 3927882950 | 60800 | 60800 | 61000 | 60800 | 1543 |
| 525 | 20250514 | 095700 | 3834018900 | 60800 | 60900 | 61000 | 60800 | 1585 |
| 526 | 20250514 | 095600 | 3737516100 | 60900 | 60900 | 61000 | 60900 | 82 |
| 527 | 20250514 | 095500 | 3732521000 | 60900 | 61000 | 61000 | 60900 | 992 |
| 528 | 20250514 | 095400 | 3672084300 | 61000 | 61100 | 61100 | 60900 | 1066 |
| 529 | 20250514 | 095300 | 3607120400 | 61100 | 61100 | 61100 | 60900 | 4818 |
| 530 | 20250514 | 095200 | 3313020100 | 61100 | 61100 | 61200 | 61100 | 490 |
| 531 | 20250514 | 095100 | 3283079000 | 61100 | 61300 | 61300 | 61000 | 3184 |
| 532 | 20250514 | 095000 | 3088305500 | 61300 | 61300 | 61400 | 61300 | 1074 |
| 533 | 20250514 | 094900 | 3022466600 | 61300 | 61300 | 61400 | 61300 | 143 |
| 534 | 20250514 | 094800 | 3013694450 | 61300 | 61300 | 61400 | 61300 | 188 |
| 535 | 20250514 | 094700 | 3002169950 | 61300 | 61300 | 61400 | 61200 | 217 |
| 536 | 20250514 | 094600 | 2988868650 | 61300 | 61400 | 61400 | 61100 | 1295 |
| 537 | 20250514 | 094500 | 2909539750 | 61400 | 61500 | 61500 | 61300 | 443 |
| 538 | 20250514 | 094400 | 2882334750 | 61500 | 61600 | 61600 | 61400 | 138 |
| 539 | 20250514 | 094300 | 2873853650 | 61600 | 61500 | 61600 | 61300 | 492 |
| 540 | 20250514 | 094200 | 2843584650 | 61500 | 61300 | 61500 | 61300 | 611 |
| 541 | 20250514 | 094100 | 2806081450 | 61400 | 61300 | 61400 | 61200 | 853 |
| 542 | 20250514 | 094000 | 2753804750 | 61200 | 61450 | 61500 | 61000 | 2361 |
| 543 | 20250514 | 093900 | 2609321450 | 61400 | 61300 | 61400 | 61300 | 147 |
| 544 | 20250514 | 093800 | 2600296050 | 61300 | 61400 | 61400 | 61200 | 820 |
| 545 | 20250514 | 093700 | 2550008250 | 61400 | 61400 | 61400 | 61300 | 825 |
| 546 | 20250514 | 093600 | 2499369200 | 61400 | 61500 | 61500 | 61200 | 1790 |
| 547 | 20250514 | 093500 | 2389523300 | 61500 | 61600 | 61600 | 61400 | 1067 |
| 548 | 20250514 | 093400 | 2323882500 | 61600 | 62100 | 62100 | 61300 | 2530 |
| 549 | 20250514 | 093300 | 2167571800 | 62100 | 62000 | 62100 | 62000 | 240 |
| 550 | 20250514 | 093200 | 2152674500 | 62100 | 62200 | 62200 | 62000 | 632 |
| 551 | 20250514 | 093100 | 2113442800 | 62200 | 62200 | 62200 | 62200 | 212 |
| 552 | 20250514 | 093000 | 2100256400 | 62200 | 62300 | 62300 | 62000 | 3627 |
| 553 | 20250514 | 092900 | 1874955900 | 62300 | 62500 | 62500 | 62200 | 761 |
| 554 | 20250514 | 092800 | 1827549100 | 62500 | 62700 | 62700 | 62300 | 539 |
| 555 | 20250514 | 092700 | 1793812500 | 62800 | 62900 | 62900 | 62600 | 1149 |
| 556 | 20250514 | 092600 | 1721716400 | 62900 | 63200 | 63200 | 62800 | 1260 |
| 557 | 20250514 | 092500 | 1642371400 | 63100 | 63100 | 63200 | 63100 | 192 |
| 558 | 20250514 | 092400 | 1630240500 | 63100 | 63100 | 63200 | 63100 | 380 |
| 559 | 20250514 | 092300 | 1606261400 | 63100 | 63200 | 63300 | 62900 | 1225 |
| 560 | 20250514 | 092200 | 1528980800 | 63200 | 63100 | 63300 | 63100 | 4481 |
| 561 | 20250514 | 092100 | 1245440600 | 63100 | 63200 | 63200 | 63000 | 701 |
| 562 | 20250514 | 092000 | 1201176800 | 63200 | 63700 | 63700 | 63000 | 4657 |
| 563 | 20250514 | 091900 | 906248100 | 63700 | 63700 | 63800 | 63700 | 477 |
| 564 | 20250514 | 091800 | 875843200 | 63700 | 63800 | 63800 | 63700 | 439 |
| 565 | 20250514 | 091700 | 847869650 | 63700 | 64100 | 64100 | 63700 | 1179 |
| 566 | 20250514 | 091600 | 772681850 | 64100 | 64300 | 64300 | 64000 | 404 |
| 567 | 20250514 | 091500 | 746762350 | 64200 | 64300 | 64300 | 64200 | 748 |
| 568 | 20250514 | 091400 | 698675150 | 64500 | 64400 | 64500 | 64400 | 77 |
| 569 | 20250514 | 091300 | 693711850 | 64400 | 64000 | 64500 | 64000 | 417 |
| 570 | 20250514 | 091200 | 666960850 | 64000 | 64400 | 64400 | 63900 | 447 |
| 571 | 20250514 | 091100 | 638323750 | 64400 | 64500 | 64600 | 64400 | 141 |
| 572 | 20250514 | 091000 | 629233450 | 64500 | 64800 | 64800 | 64300 | 428 |
| 573 | 20250514 | 090900 | 601557650 | 64700 | 65000 | 65000 | 64700 | 319 |
| 574 | 20250514 | 090800 | 580846550 | 65000 | 64900 | 65000 | 64700 | 457 |
| 575 | 20250514 | 090700 | 551172250 | 64900 | 64500 | 64900 | 64300 | 336 |
| 576 | 20250514 | 090600 | 529443950 | 64500 | 64600 | 64900 | 64500 | 56 |
| 577 | 20250514 | 090500 | 525824900 | 64700 | 65000 | 65400 | 64300 | 899 |
| 578 | 20250514 | 090400 | 467494600 | 65100 | 65100 | 65400 | 64900 | 744 |
| 579 | 20250514 | 090300 | 419030200 | 65100 | 65100 | 65500 | 65000 | 2011 |
| 580 | 20250514 | 090200 | 287876900 | 65200 | 64700 | 65200 | 64700 | 1632 |
| 581 | 20250514 | 090100 | 181871600 | 64600 | 63900 | 64600 | 63700 | 2220 |
| 582 | 20250514 | 090000 | 39150300 | 64100 | 64300 | 64300 | 63500 | 611 |