33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250502 | 191000 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 4958 |
| 3 | 20250502 | 190900 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 4 | 20250502 | 190800 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 5 | 20250502 | 190700 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 6 | 20250502 | 190600 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 7 | 20250502 | 190500 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 8 | 20250502 | 190400 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 9 | 20250502 | 190300 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 10 | 20250502 | 190200 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 11 | 20250502 | 190100 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 12 | 20250502 | 190000 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 13 | 20250502 | 185900 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 14 | 20250502 | 185800 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 15 | 20250502 | 185700 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 16 | 20250502 | 185600 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 17 | 20250502 | 185500 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 18 | 20250502 | 185400 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 19 | 20250502 | 185300 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 20 | 20250502 | 185200 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 21 | 20250502 | 185100 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 22 | 20250502 | 185000 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 23 | 20250502 | 184900 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 24 | 20250502 | 184800 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 25 | 20250502 | 184700 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 26 | 20250502 | 184600 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 27 | 20250502 | 184500 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 28 | 20250502 | 184400 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 29 | 20250502 | 184300 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 30 | 20250502 | 184200 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 31 | 20250502 | 184100 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 32 | 20250502 | 184000 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 4958 |
| 33 | 20250502 | 183900 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 34 | 20250502 | 183800 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 35 | 20250502 | 183700 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 36 | 20250502 | 183600 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 37 | 20250502 | 183500 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 38 | 20250502 | 183400 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 39 | 20250502 | 183300 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 40 | 20250502 | 183200 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 41 | 20250502 | 183100 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 42 | 20250502 | 183000 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 43 | 20250502 | 182900 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 44 | 20250502 | 182800 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 45 | 20250502 | 182700 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 46 | 20250502 | 182600 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 47 | 20250502 | 182500 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 48 | 20250502 | 182400 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 49 | 20250502 | 182300 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 50 | 20250502 | 182200 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 51 | 20250502 | 182100 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 52 | 20250502 | 182000 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 53 | 20250502 | 181900 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 54 | 20250502 | 181800 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 55 | 20250502 | 181700 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 56 | 20250502 | 181600 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 57 | 20250502 | 181500 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 58 | 20250502 | 181400 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 59 | 20250502 | 181300 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 60 | 20250502 | 181200 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 61 | 20250502 | 181100 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 62 | 20250502 | 181000 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 4958 |
| 63 | 20250502 | 180900 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 64 | 20250502 | 180800 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 65 | 20250502 | 180700 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 66 | 20250502 | 180600 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 67 | 20250502 | 180500 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 68 | 20250502 | 180400 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 69 | 20250502 | 180300 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 70 | 20250502 | 180200 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 71 | 20250502 | 180100 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 72 | 20250502 | 180000 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 73 | 20250502 | 175900 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 74 | 20250502 | 175800 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 75 | 20250502 | 175700 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 76 | 20250502 | 175600 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 77 | 20250502 | 175500 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 78 | 20250502 | 175400 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 79 | 20250502 | 175300 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 80 | 20250502 | 175200 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 81 | 20250502 | 175100 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 82 | 20250502 | 175000 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 83 | 20250502 | 174900 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 84 | 20250502 | 174800 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 85 | 20250502 | 174700 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 86 | 20250502 | 174600 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 87 | 20250502 | 174500 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 88 | 20250502 | 174400 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 89 | 20250502 | 174300 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 90 | 20250502 | 174200 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 91 | 20250502 | 174100 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 92 | 20250502 | 174000 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 4958 |
| 93 | 20250502 | 173900 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 94 | 20250502 | 173800 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 95 | 20250502 | 173700 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 96 | 20250502 | 173600 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 97 | 20250502 | 173500 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 98 | 20250502 | 173400 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 99 | 20250502 | 173300 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 100 | 20250502 | 173200 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 101 | 20250502 | 173100 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 102 | 20250502 | 173000 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 103 | 20250502 | 172900 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 104 | 20250502 | 172800 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 105 | 20250502 | 172700 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 106 | 20250502 | 172600 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 107 | 20250502 | 172500 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 108 | 20250502 | 172400 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 109 | 20250502 | 172300 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 110 | 20250502 | 172200 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 111 | 20250502 | 172100 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 112 | 20250502 | 172000 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 113 | 20250502 | 171900 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 114 | 20250502 | 171800 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 115 | 20250502 | 171700 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 116 | 20250502 | 171600 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 117 | 20250502 | 171500 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 118 | 20250502 | 171400 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 119 | 20250502 | 171300 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 120 | 20250502 | 171200 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 121 | 20250502 | 171100 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 122 | 20250502 | 171000 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 4958 |
| 123 | 20250502 | 170900 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 124 | 20250502 | 170800 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 125 | 20250502 | 170700 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 126 | 20250502 | 170600 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 127 | 20250502 | 170500 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 128 | 20250502 | 170400 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 129 | 20250502 | 170300 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 130 | 20250502 | 170200 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 131 | 20250502 | 170100 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 132 | 20250502 | 170000 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 133 | 20250502 | 165900 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 134 | 20250502 | 165800 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 135 | 20250502 | 165700 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 136 | 20250502 | 165600 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 137 | 20250502 | 165500 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 138 | 20250502 | 165400 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 139 | 20250502 | 165300 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 140 | 20250502 | 165200 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 141 | 20250502 | 165100 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 142 | 20250502 | 165000 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 143 | 20250502 | 164900 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 144 | 20250502 | 164800 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 145 | 20250502 | 164700 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 146 | 20250502 | 164600 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 147 | 20250502 | 164500 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 148 | 20250502 | 164400 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 149 | 20250502 | 164300 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 150 | 20250502 | 164200 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 151 | 20250502 | 164100 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 152 | 20250502 | 164000 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 4958 |
| 153 | 20250502 | 163900 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 154 | 20250502 | 163800 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 155 | 20250502 | 163700 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 156 | 20250502 | 163600 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 157 | 20250502 | 163500 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 158 | 20250502 | 163400 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 159 | 20250502 | 163300 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 160 | 20250502 | 163200 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 161 | 20250502 | 163100 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 162 | 20250502 | 163000 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 163 | 20250502 | 162900 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 164 | 20250502 | 162800 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 165 | 20250502 | 162700 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 166 | 20250502 | 162600 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 167 | 20250502 | 162500 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 168 | 20250502 | 162400 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 169 | 20250502 | 162300 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 170 | 20250502 | 162200 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 171 | 20250502 | 162100 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 172 | 20250502 | 162000 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 173 | 20250502 | 161900 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 174 | 20250502 | 161800 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 175 | 20250502 | 161700 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 176 | 20250502 | 161600 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 177 | 20250502 | 161500 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 178 | 20250502 | 161400 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 179 | 20250502 | 161300 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 180 | 20250502 | 161200 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 181 | 20250502 | 161100 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 182 | 20250502 | 161000 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 4958 |
| 183 | 20250502 | 160900 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 184 | 20250502 | 160800 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 185 | 20250502 | 160700 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 186 | 20250502 | 160600 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 187 | 20250502 | 160500 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 188 | 20250502 | 160400 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 189 | 20250502 | 160300 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 190 | 20250502 | 160200 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 191 | 20250502 | 160100 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 192 | 20250502 | 160000 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 193 | 20250502 | 155900 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 194 | 20250502 | 155800 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 195 | 20250502 | 155700 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 196 | 20250502 | 155600 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 197 | 20250502 | 155500 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 198 | 20250502 | 155400 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 199 | 20250502 | 155300 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 200 | 20250502 | 155200 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 201 | 20250502 | 155100 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 202 | 20250502 | 155000 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 203 | 20250502 | 154900 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 204 | 20250502 | 154800 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 205 | 20250502 | 154700 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 206 | 20250502 | 154600 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 207 | 20250502 | 154500 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 208 | 20250502 | 154400 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 209 | 20250502 | 154300 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 210 | 20250502 | 154200 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 211 | 20250502 | 154100 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 212 | 20250502 | 154000 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 4958 |
| 213 | 20250502 | 153900 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 214 | 20250502 | 153800 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 215 | 20250502 | 153700 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 216 | 20250502 | 153600 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 217 | 20250502 | 153500 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 218 | 20250502 | 153400 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 219 | 20250502 | 153300 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 220 | 20250502 | 153200 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 221 | 20250502 | 153100 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 222 | 20250502 | 153000 | 12261957000 | 62400 | 62400 | 62400 | 62400 | 4958 |
| 223 | 20250502 | 152900 | 11952577800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 224 | 20250502 | 152800 | 11952577800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 225 | 20250502 | 152700 | 11952577800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 226 | 20250502 | 152600 | 11952577800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 227 | 20250502 | 152500 | 11952577800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 228 | 20250502 | 152400 | 11952577800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 229 | 20250502 | 152300 | 11952577800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 230 | 20250502 | 152200 | 11952577800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 231 | 20250502 | 152100 | 11952577800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 232 | 20250502 | 152000 | 11952577800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 233 | 20250502 | 151900 | 11952577800 | 62300 | 62400 | 62400 | 62300 | 388 |
| 234 | 20250502 | 151800 | 11928389300 | 62300 | 62600 | 62600 | 62300 | 1118 |
| 235 | 20250502 | 151700 | 11858654200 | 62400 | 62500 | 62600 | 62400 | 571 |
| 236 | 20250502 | 151600 | 11822938800 | 62400 | 62400 | 62500 | 62300 | 857 |
| 237 | 20250502 | 151500 | 11769453700 | 62400 | 62400 | 62400 | 62300 | 290 |
| 238 | 20250502 | 151400 | 11751365000 | 62400 | 62350 | 62400 | 62350 | 253 |
| 239 | 20250502 | 151300 | 11735578300 | 62400 | 62400 | 62400 | 62300 | 263 |
| 240 | 20250502 | 151200 | 11719168400 | 62400 | 62350 | 62400 | 62300 | 98 |
| 241 | 20250502 | 151100 | 11713055100 | 62300 | 62400 | 62400 | 62300 | 53 |
| 242 | 20250502 | 151000 | 11709748400 | 62300 | 62300 | 62400 | 62200 | 806 |
| 243 | 20250502 | 150900 | 11659570100 | 62400 | 62300 | 62400 | 62300 | 274 |
| 244 | 20250502 | 150800 | 11642479900 | 62300 | 62300 | 62400 | 62300 | 494 |
| 245 | 20250502 | 150700 | 11611690600 | 62300 | 62500 | 62500 | 62300 | 1902 |
| 246 | 20250502 | 150600 | 11493076800 | 62500 | 62500 | 62500 | 62500 | 232 |
| 247 | 20250502 | 150500 | 11478576800 | 62500 | 62500 | 62500 | 62400 | 258 |
| 248 | 20250502 | 150400 | 11462459900 | 62450 | 62500 | 62500 | 62400 | 250 |
| 249 | 20250502 | 150300 | 11446849050 | 62500 | 62500 | 62500 | 62400 | 105 |
| 250 | 20250502 | 150200 | 11440291050 | 62500 | 62500 | 62500 | 62400 | 126 |
| 251 | 20250502 | 150100 | 11432421150 | 62500 | 62500 | 62600 | 62400 | 430 |
| 252 | 20250502 | 150000 | 11405552250 | 62400 | 62500 | 62500 | 62400 | 145 |
| 253 | 20250502 | 145900 | 11396498150 | 62500 | 62500 | 62500 | 62500 | 125 |
| 254 | 20250502 | 145800 | 11388685650 | 62500 | 62500 | 62500 | 62400 | 538 |
| 255 | 20250502 | 145700 | 11355063550 | 62500 | 62500 | 62500 | 62400 | 109 |
| 256 | 20250502 | 145600 | 11348256550 | 62400 | 62500 | 62500 | 62400 | 118 |
| 257 | 20250502 | 145500 | 11340885850 | 62500 | 62400 | 62500 | 62400 | 260 |
| 258 | 20250502 | 145400 | 11324638050 | 62500 | 62500 | 62500 | 62400 | 168 |
| 259 | 20250502 | 145300 | 11314138350 | 62400 | 62300 | 62500 | 62300 | 472 |
| 260 | 20250502 | 145200 | 11284709550 | 62300 | 62500 | 62500 | 62300 | 1209 |
| 261 | 20250502 | 145100 | 11209371850 | 62500 | 62500 | 62500 | 62400 | 889 |
| 262 | 20250502 | 145000 | 11153887400 | 62500 | 62600 | 62600 | 62400 | 183 |
| 263 | 20250502 | 144900 | 11142450500 | 62600 | 62600 | 62600 | 62600 | 65 |
| 264 | 20250502 | 144800 | 11138381500 | 62600 | 62500 | 62600 | 62500 | 138 |
| 265 | 20250502 | 144700 | 11129753200 | 62600 | 62600 | 62600 | 62500 | 225 |
| 266 | 20250502 | 144600 | 11115671300 | 62600 | 62600 | 62600 | 62500 | 49 |
| 267 | 20250502 | 144500 | 11112604800 | 62600 | 62600 | 62600 | 62500 | 245 |
| 268 | 20250502 | 144400 | 11097288400 | 62600 | 62500 | 62600 | 62500 | 60 |
| 269 | 20250502 | 144300 | 11093534200 | 62600 | 62600 | 62600 | 62400 | 261 |
| 270 | 20250502 | 144200 | 11077201100 | 62600 | 62600 | 62600 | 62500 | 92 |
| 271 | 20250502 | 144100 | 11071448700 | 62500 | 62600 | 62600 | 62500 | 100 |
| 272 | 20250502 | 144000 | 11065188900 | 62600 | 62700 | 62700 | 62500 | 715 |
| 273 | 20250502 | 143900 | 11020494800 | 62600 | 62700 | 62700 | 62600 | 164 |
| 274 | 20250502 | 143800 | 11010227700 | 62700 | 62600 | 62700 | 62600 | 56 |
| 275 | 20250502 | 143700 | 11006720000 | 62600 | 62700 | 62700 | 62600 | 136 |
| 276 | 20250502 | 143600 | 10998203000 | 62700 | 62500 | 62700 | 62500 | 981 |
| 277 | 20250502 | 143500 | 10936788800 | 62500 | 62600 | 62600 | 62500 | 192 |
| 278 | 20250502 | 143400 | 10924773700 | 62600 | 62600 | 62600 | 62500 | 81 |
| 279 | 20250502 | 143300 | 10919703400 | 62600 | 62600 | 62600 | 62500 | 72 |
| 280 | 20250502 | 143200 | 10915196300 | 62500 | 62700 | 62700 | 62500 | 207 |
| 281 | 20250502 | 143100 | 10902230900 | 62600 | 62700 | 62700 | 62600 | 125 |
| 282 | 20250502 | 143000 | 10894404500 | 62700 | 62600 | 62700 | 62600 | 197 |
| 283 | 20250502 | 142900 | 10882064900 | 62700 | 62700 | 62700 | 62600 | 42 |
| 284 | 20250502 | 142800 | 10879433000 | 62700 | 62600 | 62700 | 62600 | 231 |
| 285 | 20250502 | 142700 | 10864962900 | 62600 | 62600 | 62600 | 62500 | 99 |
| 286 | 20250502 | 142600 | 10858765600 | 62600 | 62600 | 62600 | 62550 | 60 |
| 287 | 20250502 | 142500 | 10855009650 | 62600 | 62700 | 62700 | 62600 | 155 |
| 288 | 20250502 | 142400 | 10845299150 | 62700 | 62700 | 62700 | 62500 | 1420 |
| 289 | 20250502 | 142300 | 10756437450 | 62700 | 62700 | 62700 | 62600 | 275 |
| 290 | 20250502 | 142200 | 10739205050 | 62700 | 62700 | 62700 | 62600 | 48 |
| 291 | 20250502 | 142100 | 10736195550 | 62700 | 62700 | 62700 | 62700 | 198 |
| 292 | 20250502 | 142000 | 10723780950 | 62700 | 62700 | 62700 | 62700 | 170 |
| 293 | 20250502 | 141900 | 10713121950 | 62700 | 62700 | 62700 | 62600 | 115 |
| 294 | 20250502 | 141800 | 10705911650 | 62700 | 62700 | 62700 | 62600 | 52 |
| 295 | 20250502 | 141700 | 10702652050 | 62700 | 62700 | 62700 | 62700 | 210 |
| 296 | 20250502 | 141600 | 10689485050 | 62600 | 62650 | 62800 | 62600 | 940 |
| 297 | 20250502 | 141500 | 10630476800 | 62650 | 62700 | 62700 | 62600 | 325 |
| 298 | 20250502 | 141400 | 10610124950 | 62700 | 62700 | 62700 | 62600 | 137 |
| 299 | 20250502 | 141300 | 10601538250 | 62600 | 62700 | 62700 | 62600 | 250 |
| 300 | 20250502 | 141200 | 10585864750 | 62700 | 62700 | 62700 | 62600 | 89 |
| 301 | 20250502 | 141100 | 10580284750 | 62700 | 62600 | 62700 | 62600 | 49 |
| 302 | 20250502 | 141000 | 10577215150 | 62600 | 62600 | 62700 | 62600 | 915 |
| 303 | 20250502 | 140900 | 10519930850 | 62600 | 62500 | 62600 | 62500 | 146 |
| 304 | 20250502 | 140800 | 10510796250 | 62600 | 62600 | 62600 | 62500 | 224 |
| 305 | 20250502 | 140700 | 10496774650 | 62500 | 62700 | 62700 | 62500 | 135 |
| 306 | 20250502 | 140600 | 10488324050 | 62700 | 62700 | 62700 | 62500 | 499 |
| 307 | 20250502 | 140500 | 10457080050 | 62700 | 62700 | 62700 | 62700 | 49 |
| 308 | 20250502 | 140400 | 10454007750 | 62600 | 62700 | 62700 | 62600 | 443 |
| 309 | 20250502 | 140300 | 10426268950 | 62600 | 62800 | 62800 | 62600 | 189 |
| 310 | 20250502 | 140200 | 10414424950 | 62700 | 62700 | 62800 | 62700 | 901 |
| 311 | 20250502 | 140100 | 10357929550 | 62700 | 62700 | 62700 | 62600 | 68 |
| 312 | 20250502 | 140000 | 10353666150 | 62700 | 62700 | 62700 | 62700 | 58 |
| 313 | 20250502 | 135900 | 10350029550 | 62700 | 62700 | 62700 | 62700 | 163 |
| 314 | 20250502 | 135800 | 10339809450 | 62700 | 62700 | 62700 | 62600 | 795 |
| 315 | 20250502 | 135700 | 10290036750 | 62700 | 62800 | 62800 | 62600 | 1156 |
| 316 | 20250502 | 135600 | 10217567550 | 62800 | 62800 | 62800 | 62700 | 79 |
| 317 | 20250502 | 135500 | 10212606550 | 62800 | 62700 | 62800 | 62700 | 369 |
| 318 | 20250502 | 135400 | 10189433850 | 62800 | 62800 | 62800 | 62700 | 91 |
| 319 | 20250502 | 135300 | 10183721050 | 62800 | 62800 | 62800 | 62700 | 110 |
| 320 | 20250502 | 135200 | 10176813250 | 62800 | 62800 | 62900 | 62800 | 354 |
| 321 | 20250502 | 135100 | 10154580550 | 62800 | 62800 | 62800 | 62700 | 206 |
| 322 | 20250502 | 135000 | 10141645650 | 62700 | 62900 | 62900 | 62700 | 177 |
| 323 | 20250502 | 134900 | 10130522550 | 62800 | 62900 | 62900 | 62800 | 505 |
| 324 | 20250502 | 134800 | 10098802950 | 62900 | 62850 | 62900 | 62800 | 452 |
| 325 | 20250502 | 134700 | 10070404100 | 62850 | 62900 | 62900 | 62850 | 307 |
| 326 | 20250502 | 134600 | 10051108000 | 62950 | 63000 | 63000 | 62900 | 146 |
| 327 | 20250502 | 134500 | 10041920250 | 63000 | 62900 | 63000 | 62900 | 109 |
| 328 | 20250502 | 134400 | 10035061850 | 63000 | 62900 | 63000 | 62800 | 798 |
| 329 | 20250502 | 134300 | 9984847150 | 62900 | 63000 | 63000 | 62800 | 147 |
| 330 | 20250502 | 134200 | 9975606350 | 63000 | 63000 | 63000 | 62900 | 96 |
| 331 | 20250502 | 134100 | 9969559150 | 62900 | 63000 | 63000 | 62900 | 109 |
| 332 | 20250502 | 134000 | 9962699550 | 62900 | 62900 | 63000 | 62900 | 382 |
| 333 | 20250502 | 133900 | 9938660250 | 62900 | 62900 | 62900 | 62900 | 256 |
| 334 | 20250502 | 133800 | 9922557850 | 62900 | 62900 | 62900 | 62800 | 331 |
| 335 | 20250502 | 133700 | 9901739950 | 62900 | 62900 | 63000 | 62900 | 80 |
| 336 | 20250502 | 133600 | 9896701050 | 62900 | 62900 | 63000 | 62900 | 194 |
| 337 | 20250502 | 133500 | 9884489950 | 62900 | 62900 | 63000 | 62900 | 116 |
| 338 | 20250502 | 133400 | 9877190250 | 63000 | 63000 | 63000 | 62900 | 785 |
| 339 | 20250502 | 133300 | 9827810650 | 62900 | 62700 | 63000 | 62700 | 4698 |
| 340 | 20250502 | 133200 | 9532654950 | 62700 | 62700 | 62700 | 62600 | 102 |
| 341 | 20250502 | 133100 | 9526259750 | 62700 | 62700 | 62700 | 62700 | 301 |
| 342 | 20250502 | 133000 | 9507387050 | 62700 | 62800 | 62800 | 62600 | 239 |
| 343 | 20250502 | 132900 | 9492398850 | 62800 | 62800 | 62800 | 62800 | 209 |
| 344 | 20250502 | 132800 | 9479273650 | 62700 | 62700 | 62800 | 62700 | 93 |
| 345 | 20250502 | 132700 | 9473439550 | 62800 | 62800 | 62800 | 62700 | 96 |
| 346 | 20250502 | 132600 | 9467410850 | 62800 | 62800 | 62800 | 62700 | 78 |
| 347 | 20250502 | 132500 | 9462513550 | 62800 | 62800 | 62900 | 62800 | 463 |
| 348 | 20250502 | 132400 | 9433431250 | 62700 | 62800 | 62800 | 62700 | 201 |
| 349 | 20250502 | 132300 | 9420808750 | 62800 | 62800 | 62900 | 62800 | 63 |
| 350 | 20250502 | 132200 | 9416848250 | 62900 | 62900 | 62900 | 62800 | 155 |
| 351 | 20250502 | 132100 | 9407104050 | 62800 | 62800 | 62800 | 62700 | 121 |
| 352 | 20250502 | 132000 | 9399505450 | 62800 | 62800 | 62800 | 62700 | 977 |
| 353 | 20250502 | 131900 | 9338149950 | 62800 | 62700 | 62800 | 62700 | 94 |
| 354 | 20250502 | 131800 | 9332247950 | 62800 | 62800 | 62800 | 62800 | 228 |
| 355 | 20250502 | 131700 | 9317929550 | 62800 | 62700 | 62800 | 62700 | 152 |
| 356 | 20250502 | 131600 | 9308395050 | 62800 | 62700 | 62800 | 62700 | 230 |
| 357 | 20250502 | 131500 | 9293965050 | 62700 | 62700 | 62700 | 62700 | 28 |
| 358 | 20250502 | 131400 | 9292209450 | 62700 | 62700 | 62700 | 62600 | 197 |
| 359 | 20250502 | 131300 | 9279858550 | 62700 | 62700 | 62700 | 62700 | 163 |
| 360 | 20250502 | 131200 | 9269638450 | 62700 | 62700 | 62800 | 62700 | 420 |
| 361 | 20250502 | 131100 | 9243304150 | 62700 | 62900 | 62900 | 62700 | 152 |
| 362 | 20250502 | 131000 | 9233753850 | 62800 | 62800 | 62900 | 62700 | 460 |
| 363 | 20250502 | 130900 | 9204862650 | 62800 | 62800 | 62900 | 62800 | 451 |
| 364 | 20250502 | 130800 | 9176536450 | 62800 | 62900 | 62900 | 62800 | 18 |
| 365 | 20250502 | 130700 | 9175405350 | 62900 | 62900 | 62900 | 62800 | 224 |
| 366 | 20250502 | 130600 | 9161320750 | 62900 | 62800 | 62900 | 62800 | 68 |
| 367 | 20250502 | 130500 | 9157045050 | 62800 | 62800 | 62900 | 62700 | 78 |
| 368 | 20250502 | 130400 | 9152146750 | 62800 | 62800 | 62900 | 62700 | 221 |
| 369 | 20250502 | 130300 | 9138266550 | 62800 | 62800 | 62800 | 62700 | 566 |
| 370 | 20250502 | 130200 | 9102725750 | 62800 | 62900 | 62900 | 62800 | 85 |
| 371 | 20250502 | 130100 | 9097379450 | 62800 | 62800 | 62900 | 62800 | 27 |
| 372 | 20250502 | 130000 | 9095681700 | 62900 | 62900 | 62900 | 62800 | 87 |
| 373 | 20250502 | 125900 | 9090209500 | 62900 | 62800 | 62900 | 62800 | 173 |
| 374 | 20250502 | 125800 | 9079338100 | 62800 | 62800 | 62900 | 62700 | 415 |
| 375 | 20250502 | 125700 | 9053274400 | 62800 | 62800 | 62800 | 62800 | 8 |
| 376 | 20250502 | 125600 | 9052772000 | 62800 | 62800 | 62800 | 62700 | 213 |
| 377 | 20250502 | 125500 | 9039395800 | 62700 | 62700 | 62800 | 62700 | 305 |
| 378 | 20250502 | 125400 | 9020271600 | 62700 | 62700 | 62700 | 62700 | 319 |
| 379 | 20250502 | 125300 | 9000270300 | 62600 | 62700 | 62800 | 62600 | 43 |
| 380 | 20250502 | 125200 | 8997571500 | 62700 | 62700 | 62800 | 62700 | 281 |
| 381 | 20250502 | 125100 | 8979950500 | 62700 | 62700 | 62700 | 62600 | 58 |
| 382 | 20250502 | 125000 | 8976314100 | 62700 | 62700 | 62700 | 62700 | 52 |
| 383 | 20250502 | 124900 | 8973053700 | 62700 | 62700 | 62800 | 62700 | 103 |
| 384 | 20250502 | 124800 | 8966593150 | 62700 | 62700 | 62700 | 62600 | 1220 |
| 385 | 20250502 | 124700 | 8890100350 | 62700 | 62700 | 62700 | 62700 | 73 |
| 386 | 20250502 | 124600 | 8885523250 | 62800 | 62700 | 62800 | 62700 | 81 |
| 387 | 20250502 | 124500 | 8880440850 | 62800 | 62700 | 62800 | 62700 | 121 |
| 388 | 20250502 | 124400 | 8872848350 | 62700 | 62800 | 62800 | 62600 | 301 |
| 389 | 20250502 | 124300 | 8853975750 | 62800 | 62800 | 62800 | 62700 | 269 |
| 390 | 20250502 | 124200 | 8837102150 | 62800 | 62800 | 62800 | 62700 | 148 |
| 391 | 20250502 | 124100 | 8827818250 | 62800 | 62800 | 62800 | 62800 | 191 |
| 392 | 20250502 | 124000 | 8815823450 | 62800 | 62800 | 62800 | 62700 | 69 |
| 393 | 20250502 | 123900 | 8811490350 | 62800 | 62800 | 62800 | 62700 | 52 |
| 394 | 20250502 | 123800 | 8808225250 | 62800 | 62700 | 62800 | 62700 | 78 |
| 395 | 20250502 | 123700 | 8803327050 | 62800 | 62700 | 62800 | 62700 | 179 |
| 396 | 20250502 | 123600 | 8792088550 | 62800 | 62700 | 62800 | 62700 | 77 |
| 397 | 20250502 | 123500 | 8787253950 | 62700 | 62800 | 62800 | 62700 | 250 |
| 398 | 20250502 | 123400 | 8771569150 | 62800 | 62700 | 62800 | 62700 | 104 |
| 399 | 20250502 | 123300 | 8765045250 | 62800 | 62800 | 62800 | 62800 | 172 |
| 400 | 20250502 | 123200 | 8754243650 | 62800 | 62700 | 62800 | 62700 | 124 |
| 401 | 20250502 | 123100 | 8746465950 | 62700 | 62700 | 62800 | 62700 | 186 |
| 402 | 20250502 | 123000 | 8734801850 | 62700 | 62700 | 62800 | 62700 | 222 |
| 403 | 20250502 | 122900 | 8720865150 | 62800 | 62700 | 62800 | 62700 | 199 |
| 404 | 20250502 | 122800 | 8708384150 | 62700 | 62700 | 62700 | 62700 | 64 |
| 405 | 20250502 | 122700 | 8704371350 | 62700 | 62700 | 62700 | 62600 | 88 |
| 406 | 20250502 | 122600 | 8698855050 | 62700 | 62700 | 62700 | 62500 | 365 |
| 407 | 20250502 | 122500 | 8675995950 | 62700 | 62700 | 62700 | 62500 | 338 |
| 408 | 20250502 | 122400 | 8654843150 | 62700 | 62700 | 62700 | 62600 | 46 |
| 409 | 20250502 | 122300 | 8651960950 | 62700 | 62700 | 62800 | 62700 | 98 |
| 410 | 20250502 | 122200 | 8645814050 | 62700 | 62700 | 62800 | 62700 | 191 |
| 411 | 20250502 | 122100 | 8633826250 | 62800 | 62800 | 62800 | 62700 | 165 |
| 412 | 20250502 | 122000 | 8623474350 | 62700 | 62800 | 62800 | 62700 | 58 |
| 413 | 20250502 | 121900 | 8619835950 | 62700 | 62800 | 62900 | 62700 | 447 |
| 414 | 20250502 | 121800 | 8591759550 | 62800 | 62800 | 62800 | 62800 | 122 |
| 415 | 20250502 | 121700 | 8584097950 | 62800 | 62600 | 62800 | 62600 | 33 |
| 416 | 20250502 | 121600 | 8582025750 | 62800 | 62800 | 62800 | 62700 | 144 |
| 417 | 20250502 | 121500 | 8572986950 | 62800 | 62800 | 62800 | 62800 | 145 |
| 418 | 20250502 | 121400 | 8563880950 | 62700 | 62700 | 62800 | 62700 | 49 |
| 419 | 20250502 | 121300 | 8560808550 | 62700 | 62800 | 62800 | 62700 | 152 |
| 420 | 20250502 | 121200 | 8551273250 | 62800 | 62800 | 62800 | 62700 | 89 |
| 421 | 20250502 | 121100 | 8545684250 | 62800 | 62700 | 62800 | 62700 | 140 |
| 422 | 20250502 | 121000 | 8536892350 | 62700 | 62700 | 62700 | 62700 | 107 |
| 423 | 20250502 | 120900 | 8530183450 | 62700 | 62700 | 62700 | 62600 | 41 |
| 424 | 20250502 | 120800 | 8527612850 | 62700 | 62800 | 62800 | 62700 | 179 |
| 425 | 20250502 | 120700 | 8516378650 | 62800 | 62800 | 62800 | 62700 | 100 |
| 426 | 20250502 | 120600 | 8510100050 | 62800 | 62800 | 62800 | 62700 | 214 |
| 427 | 20250502 | 120500 | 8496666050 | 62800 | 62800 | 62800 | 62800 | 97 |
| 428 | 20250502 | 120400 | 8490574450 | 62600 | 62800 | 62800 | 62600 | 149 |
| 429 | 20250502 | 120300 | 8481219650 | 62800 | 62700 | 62800 | 62700 | 88 |
| 430 | 20250502 | 120200 | 8475693350 | 62700 | 62800 | 62800 | 62700 | 84 |
| 431 | 20250502 | 120100 | 8470425250 | 62800 | 62800 | 62800 | 62700 | 43 |
| 432 | 20250502 | 120000 | 8467724950 | 62800 | 62800 | 62800 | 62600 | 334 |
| 433 | 20250502 | 115900 | 8446769750 | 62800 | 62700 | 62800 | 62700 | 82 |
| 434 | 20250502 | 115800 | 8441620350 | 62800 | 62700 | 62800 | 62700 | 67 |
| 435 | 20250502 | 115700 | 8437417550 | 62800 | 62700 | 62800 | 62600 | 64 |
| 436 | 20250502 | 115600 | 8433404150 | 62700 | 62700 | 62700 | 62600 | 259 |
| 437 | 20250502 | 115500 | 8417173950 | 62600 | 62500 | 62700 | 62500 | 307 |
| 438 | 20250502 | 115400 | 8397948350 | 62600 | 62600 | 62600 | 62500 | 28 |
| 439 | 20250502 | 115300 | 8396196350 | 62600 | 62600 | 62600 | 62500 | 284 |
| 440 | 20250502 | 115200 | 8378423050 | 62600 | 62500 | 62600 | 62500 | 95 |
| 441 | 20250502 | 115100 | 8372478850 | 62600 | 62500 | 62600 | 62500 | 12 |
| 442 | 20250502 | 115000 | 8371728450 | 62500 | 62700 | 62700 | 62500 | 242 |
| 443 | 20250502 | 114900 | 8356580750 | 62700 | 62600 | 62800 | 62500 | 146 |
| 444 | 20250502 | 114800 | 8347430050 | 62600 | 62600 | 62600 | 62500 | 68 |
| 445 | 20250502 | 114700 | 8343173450 | 62500 | 62700 | 62700 | 62500 | 130 |
| 446 | 20250502 | 114600 | 8335027550 | 62700 | 62500 | 62800 | 62500 | 67 |
| 447 | 20250502 | 114500 | 8330826250 | 62700 | 62600 | 62700 | 62500 | 324 |
| 448 | 20250502 | 114400 | 8310532650 | 62600 | 62550 | 62600 | 62500 | 66 |
| 449 | 20250502 | 114300 | 8306401450 | 62600 | 62600 | 62600 | 62500 | 89 |
| 450 | 20250502 | 114200 | 8300830950 | 62400 | 62700 | 62700 | 62400 | 652 |
| 451 | 20250502 | 114100 | 8260075050 | 62800 | 62700 | 62800 | 62700 | 116 |
| 452 | 20250502 | 114000 | 8252800350 | 62600 | 62700 | 62800 | 62600 | 254 |
| 453 | 20250502 | 113900 | 8236889450 | 62800 | 62800 | 62800 | 62800 | 98 |
| 454 | 20250502 | 113800 | 8230735050 | 62800 | 62700 | 62800 | 62700 | 152 |
| 455 | 20250502 | 113700 | 8221190850 | 62700 | 62700 | 62800 | 62700 | 223 |
| 456 | 20250502 | 113600 | 8207207650 | 62800 | 62900 | 62900 | 62800 | 311 |
| 457 | 20250502 | 113500 | 8187666650 | 62900 | 62800 | 63000 | 62800 | 434 |
| 458 | 20250502 | 113400 | 8160349750 | 62900 | 62800 | 62900 | 62800 | 281 |
| 459 | 20250502 | 113300 | 8142677050 | 62800 | 62900 | 62900 | 62800 | 129 |
| 460 | 20250502 | 113200 | 8134563400 | 62900 | 62900 | 62900 | 62850 | 45 |
| 461 | 20250502 | 113100 | 8131732950 | 62900 | 62900 | 62900 | 62900 | 301 |
| 462 | 20250502 | 113000 | 8112800050 | 62900 | 62900 | 62900 | 62800 | 165 |
| 463 | 20250502 | 112900 | 8102421650 | 62900 | 62900 | 62900 | 62900 | 145 |
| 464 | 20250502 | 112800 | 8093301150 | 62900 | 62900 | 63000 | 62900 | 620 |
| 465 | 20250502 | 112700 | 8054299050 | 62900 | 62900 | 62900 | 62800 | 876 |
| 466 | 20250502 | 112600 | 7999198850 | 62900 | 62900 | 62900 | 62800 | 476 |
| 467 | 20250502 | 112500 | 7969275350 | 62900 | 62800 | 62900 | 62800 | 35 |
| 468 | 20250502 | 112400 | 7967075350 | 62800 | 62900 | 62900 | 62800 | 101 |
| 469 | 20250502 | 112300 | 7960728150 | 62900 | 62700 | 62900 | 62700 | 459 |
| 470 | 20250502 | 112200 | 7931892350 | 62800 | 62800 | 62800 | 62600 | 250 |
| 471 | 20250502 | 112100 | 7916209450 | 62700 | 62700 | 62800 | 62700 | 321 |
| 472 | 20250502 | 112000 | 7896075650 | 62750 | 62700 | 62800 | 62700 | 50 |
| 473 | 20250502 | 111900 | 7892936500 | 62800 | 62700 | 62800 | 62700 | 426 |
| 474 | 20250502 | 111800 | 7866183800 | 62800 | 62700 | 62800 | 62700 | 214 |
| 475 | 20250502 | 111700 | 7852746700 | 62800 | 62800 | 62800 | 62700 | 113 |
| 476 | 20250502 | 111600 | 7845653600 | 62700 | 62600 | 62700 | 62600 | 793 |
| 477 | 20250502 | 111500 | 7795970000 | 62700 | 62500 | 62700 | 62500 | 396 |
| 478 | 20250502 | 111400 | 7771172800 | 62500 | 62500 | 62600 | 62500 | 72 |
| 479 | 20250502 | 111300 | 7766671700 | 62600 | 62500 | 62600 | 62500 | 85 |
| 480 | 20250502 | 111200 | 7761353200 | 62500 | 62600 | 62600 | 62500 | 211 |
| 481 | 20250502 | 111100 | 7748152000 | 62500 | 62400 | 62700 | 62400 | 386 |
| 482 | 20250502 | 111000 | 7724016400 | 62500 | 62400 | 62500 | 62400 | 394 |
| 483 | 20250502 | 110900 | 7699429000 | 62400 | 62400 | 62400 | 62300 | 76 |
| 484 | 20250502 | 110800 | 7694686800 | 62400 | 62600 | 62600 | 62400 | 479 |
| 485 | 20250502 | 110700 | 7664787200 | 62400 | 62500 | 62700 | 62400 | 364 |
| 486 | 20250502 | 110600 | 7642011700 | 62600 | 62600 | 62600 | 62550 | 65 |
| 487 | 20250502 | 110500 | 7637942750 | 62600 | 62500 | 62600 | 62500 | 148 |
| 488 | 20250502 | 110400 | 7628683250 | 62500 | 62500 | 62600 | 62400 | 273 |
| 489 | 20250502 | 110300 | 7611628550 | 62600 | 62600 | 62600 | 62500 | 306 |
| 490 | 20250502 | 110200 | 7592476450 | 62600 | 62500 | 62600 | 62400 | 234 |
| 491 | 20250502 | 110100 | 7577849050 | 62400 | 62400 | 62500 | 62400 | 163 |
| 492 | 20250502 | 110000 | 7567669650 | 62400 | 62400 | 62500 | 62400 | 83 |
| 493 | 20250502 | 105900 | 7562488650 | 62500 | 62400 | 62500 | 62300 | 430 |
| 494 | 20250502 | 105800 | 7535647850 | 62300 | 62400 | 62400 | 62300 | 119 |
| 495 | 20250502 | 105700 | 7528229850 | 62400 | 62300 | 62400 | 62300 | 230 |
| 496 | 20250502 | 105600 | 7513887450 | 62300 | 62400 | 62400 | 62300 | 86 |
| 497 | 20250502 | 105500 | 7508528250 | 62400 | 62400 | 62500 | 62300 | 720 |
| 498 | 20250502 | 105400 | 7463571250 | 62400 | 62300 | 62500 | 62200 | 132 |
| 499 | 20250502 | 105300 | 7455344450 | 62400 | 62300 | 62400 | 62300 | 205 |
| 500 | 20250502 | 105200 | 7442556850 | 62300 | 62300 | 62400 | 62200 | 137 |
| 501 | 20250502 | 105100 | 7434017050 | 62500 | 62300 | 62500 | 62200 | 433 |
| 502 | 20250502 | 105000 | 7407016450 | 62200 | 62300 | 62300 | 62200 | 153 |
| 503 | 20250502 | 104900 | 7397488250 | 62200 | 62200 | 62300 | 62200 | 352 |
| 504 | 20250502 | 104800 | 7375588150 | 62200 | 62200 | 62200 | 62100 | 556 |
| 505 | 20250502 | 104700 | 7341031150 | 62200 | 62200 | 62200 | 62200 | 1669 |
| 506 | 20250502 | 104600 | 7237219350 | 62200 | 62200 | 62200 | 62100 | 333 |
| 507 | 20250502 | 104500 | 7216518250 | 62200 | 62200 | 62200 | 62100 | 178 |
| 508 | 20250502 | 104400 | 7205447150 | 62200 | 62300 | 62300 | 62200 | 166 |
| 509 | 20250502 | 104300 | 7195118850 | 62300 | 62400 | 62400 | 62200 | 400 |
| 510 | 20250502 | 104200 | 7170178950 | 62200 | 62400 | 62400 | 62100 | 1759 |
| 511 | 20250502 | 104100 | 7060698250 | 62400 | 62400 | 62400 | 62400 | 144 |
| 512 | 20250502 | 104000 | 7051712650 | 62500 | 62400 | 62500 | 62400 | 89 |
| 513 | 20250502 | 103900 | 7046157350 | 62400 | 62400 | 62600 | 62300 | 790 |
| 514 | 20250502 | 103800 | 6996837550 | 62400 | 62400 | 62400 | 62300 | 272 |
| 515 | 20250502 | 103700 | 6979865450 | 62400 | 62400 | 62500 | 62400 | 152 |
| 516 | 20250502 | 103600 | 6970377950 | 62400 | 62400 | 62400 | 62300 | 110 |
| 517 | 20250502 | 103500 | 6963517850 | 62400 | 62400 | 62500 | 62300 | 1035 |
| 518 | 20250502 | 103400 | 6898942550 | 62500 | 62400 | 62500 | 62300 | 137 |
| 519 | 20250502 | 103300 | 6890392350 | 62500 | 62400 | 62500 | 62300 | 733 |
| 520 | 20250502 | 103200 | 6844619150 | 62500 | 62400 | 62500 | 62400 | 71 |
| 521 | 20250502 | 103100 | 6840186350 | 62500 | 62400 | 62600 | 62400 | 504 |
| 522 | 20250502 | 103000 | 6808675050 | 62400 | 62400 | 62500 | 62300 | 148 |
| 523 | 20250502 | 102900 | 6799439350 | 62300 | 62500 | 62500 | 62300 | 203 |
| 524 | 20250502 | 102800 | 6786770150 | 62500 | 62400 | 62500 | 62400 | 55 |
| 525 | 20250502 | 102700 | 6783335850 | 62600 | 62500 | 62600 | 62300 | 1321 |
| 526 | 20250502 | 102600 | 6700881650 | 62500 | 62400 | 62500 | 62400 | 19 |
| 527 | 20250502 | 102500 | 6699695950 | 62500 | 62500 | 62600 | 62500 | 159 |
| 528 | 20250502 | 102400 | 6689752650 | 62500 | 62600 | 62600 | 62500 | 122 |
| 529 | 20250502 | 102300 | 6682117250 | 62500 | 62500 | 62800 | 62500 | 695 |
| 530 | 20250502 | 102200 | 6638603150 | 62400 | 62500 | 62600 | 62400 | 929 |
| 531 | 20250502 | 102100 | 6580485950 | 62600 | 62600 | 62600 | 62500 | 174 |
| 532 | 20250502 | 102000 | 6569604850 | 62600 | 62600 | 62700 | 62500 | 198 |
| 533 | 20250502 | 101900 | 6557209150 | 62700 | 62700 | 62800 | 62700 | 379 |
| 534 | 20250502 | 101800 | 6533432650 | 62700 | 62700 | 62700 | 62600 | 415 |
| 535 | 20250502 | 101700 | 6507420450 | 62600 | 62800 | 62800 | 62600 | 201 |
| 536 | 20250502 | 101600 | 6494829850 | 62800 | 62600 | 62800 | 62600 | 505 |
| 537 | 20250502 | 101500 | 6463183050 | 62600 | 62500 | 62900 | 62500 | 1241 |
| 538 | 20250502 | 101400 | 6385412350 | 62500 | 62500 | 62600 | 62500 | 75 |
| 539 | 20250502 | 101300 | 6380719450 | 62600 | 62700 | 62700 | 62600 | 213 |
| 540 | 20250502 | 101200 | 6367373600 | 62600 | 62700 | 62700 | 62600 | 103 |
| 541 | 20250502 | 101100 | 6360917800 | 62700 | 62600 | 62900 | 62500 | 508 |
| 542 | 20250502 | 101000 | 6329029000 | 62600 | 62600 | 62700 | 62500 | 111 |
| 543 | 20250502 | 100900 | 6322079000 | 62500 | 62500 | 62800 | 62500 | 297 |
| 544 | 20250502 | 100800 | 6303474500 | 62500 | 62600 | 62800 | 62400 | 787 |
| 545 | 20250502 | 100700 | 6254267100 | 62600 | 62600 | 62800 | 62400 | 758 |
| 546 | 20250502 | 100600 | 6206810000 | 62500 | 62600 | 62600 | 62500 | 132 |
| 547 | 20250502 | 100500 | 6198557900 | 62500 | 62400 | 62500 | 62300 | 361 |
| 548 | 20250502 | 100400 | 6176017000 | 62400 | 62600 | 62600 | 62400 | 456 |
| 549 | 20250502 | 100300 | 6147542700 | 62700 | 62700 | 62900 | 62600 | 937 |
| 550 | 20250502 | 100200 | 6088777350 | 62800 | 62800 | 62800 | 62700 | 183 |
| 551 | 20250502 | 100100 | 6077292250 | 62800 | 62800 | 62800 | 62700 | 532 |
| 552 | 20250502 | 100000 | 6043895800 | 62800 | 63000 | 63000 | 62800 | 88 |
| 553 | 20250502 | 095900 | 6038365100 | 62900 | 62900 | 63000 | 62900 | 476 |
| 554 | 20250502 | 095800 | 6008385300 | 62900 | 62800 | 63000 | 62700 | 746 |
| 555 | 20250502 | 095700 | 5961515600 | 62800 | 62900 | 62900 | 62800 | 318 |
| 556 | 20250502 | 095600 | 5941537700 | 62800 | 63000 | 63000 | 62800 | 274 |
| 557 | 20250502 | 095500 | 5924314100 | 63000 | 62900 | 63000 | 62900 | 1223 |
| 558 | 20250502 | 095400 | 5847334800 | 62900 | 62800 | 62900 | 62800 | 340 |
| 559 | 20250502 | 095300 | 5825966900 | 62900 | 62800 | 62900 | 62700 | 89 |
| 560 | 20250502 | 095200 | 5820378300 | 62900 | 63000 | 63000 | 62800 | 101 |
| 561 | 20250502 | 095100 | 5814029600 | 63000 | 62900 | 63100 | 62900 | 688 |
| 562 | 20250502 | 095000 | 5770702900 | 62900 | 62900 | 62900 | 62850 | 208 |
| 563 | 20250502 | 094900 | 5757619800 | 62800 | 62900 | 62900 | 62600 | 339 |
| 564 | 20250502 | 094800 | 5736331600 | 63000 | 62800 | 63000 | 62700 | 655 |
| 565 | 20250502 | 094700 | 5695107300 | 62800 | 62600 | 63000 | 62500 | 1200 |
| 566 | 20250502 | 094600 | 5619861200 | 62600 | 62600 | 62700 | 62500 | 482 |
| 567 | 20250502 | 094500 | 5589701100 | 62600 | 62700 | 62700 | 62600 | 93 |
| 568 | 20250502 | 094400 | 5583871400 | 62600 | 62800 | 62800 | 62500 | 542 |
| 569 | 20250502 | 094300 | 5549919000 | 62700 | 62600 | 62900 | 62600 | 654 |
| 570 | 20250502 | 094200 | 5508891400 | 62700 | 62950 | 62950 | 62600 | 700 |
| 571 | 20250502 | 094100 | 5464965100 | 62900 | 62950 | 63000 | 62900 | 162 |
| 572 | 20250502 | 094000 | 5454771550 | 63000 | 63200 | 63300 | 63000 | 953 |
| 573 | 20250502 | 093900 | 5394564100 | 63200 | 62700 | 63200 | 62700 | 3822 |
| 574 | 20250502 | 093800 | 5153789400 | 62600 | 62700 | 62700 | 62500 | 562 |
| 575 | 20250502 | 093700 | 5118573100 | 62600 | 62500 | 62700 | 62400 | 453 |
| 576 | 20250502 | 093600 | 5090213600 | 62500 | 62400 | 62600 | 62400 | 174 |
| 577 | 20250502 | 093500 | 5079333200 | 62400 | 62400 | 62500 | 62200 | 967 |
| 578 | 20250502 | 093400 | 5019036500 | 62400 | 62400 | 62500 | 62300 | 395 |
| 579 | 20250502 | 093300 | 4994402300 | 62400 | 62700 | 62700 | 62400 | 1574 |
| 580 | 20250502 | 093200 | 4896126600 | 62700 | 62700 | 62800 | 62700 | 797 |
| 581 | 20250502 | 093100 | 4846121300 | 62800 | 62600 | 62800 | 62600 | 536 |
| 582 | 20250502 | 093000 | 4812522700 | 62600 | 62700 | 62900 | 62600 | 1035 |
| 583 | 20250502 | 092900 | 4747529000 | 62750 | 62700 | 62800 | 62600 | 1976 |
| 584 | 20250502 | 092800 | 4623630250 | 62700 | 62500 | 62700 | 62500 | 430 |
| 585 | 20250502 | 092700 | 4596709650 | 62500 | 62500 | 62500 | 62300 | 972 |
| 586 | 20250502 | 092600 | 4536031750 | 62600 | 62600 | 62700 | 62500 | 934 |
| 587 | 20250502 | 092500 | 4477561950 | 62600 | 62500 | 62700 | 62400 | 772 |
| 588 | 20250502 | 092400 | 4429267900 | 62450 | 62200 | 62500 | 62200 | 845 |
| 589 | 20250502 | 092300 | 4376577850 | 62200 | 62200 | 62300 | 62100 | 1004 |
| 590 | 20250502 | 092200 | 4314132650 | 62300 | 62300 | 62300 | 62100 | 750 |
| 591 | 20250502 | 092100 | 4267473250 | 62400 | 62300 | 62400 | 62200 | 818 |
| 592 | 20250502 | 092000 | 4216463950 | 62200 | 62300 | 62500 | 62000 | 3185 |
| 593 | 20250502 | 091900 | 4018464950 | 62400 | 62500 | 62500 | 62300 | 416 |
| 594 | 20250502 | 091800 | 3992514350 | 62600 | 62550 | 62600 | 62300 | 1777 |
| 595 | 20250502 | 091700 | 3881440500 | 62600 | 62900 | 62900 | 62300 | 3195 |
| 596 | 20250502 | 091600 | 3681243600 | 62800 | 62600 | 62800 | 62500 | 1623 |
| 597 | 20250502 | 091500 | 3579504850 | 62700 | 62300 | 62700 | 62200 | 1217 |
| 598 | 20250502 | 091400 | 3503552450 | 62200 | 62900 | 62900 | 62000 | 6629 |
| 599 | 20250502 | 091300 | 3090215600 | 62700 | 62700 | 63500 | 62400 | 17528 |
| 600 | 20250502 | 091200 | 1987140100 | 62700 | 62500 | 62800 | 62300 | 4382 |
| 601 | 20250502 | 091100 | 1712741200 | 62400 | 62300 | 62500 | 62150 | 4007 |
| 602 | 20250502 | 091000 | 1462904850 | 62200 | 61600 | 62300 | 61500 | 5453 |
| 603 | 20250502 | 090900 | 1124581450 | 61600 | 61300 | 61600 | 61200 | 868 |
| 604 | 20250502 | 090800 | 1071271750 | 61400 | 61200 | 61400 | 61200 | 468 |
| 605 | 20250502 | 090700 | 1042595050 | 61300 | 61500 | 61500 | 61300 | 911 |
| 606 | 20250502 | 090600 | 986715850 | 61500 | 61400 | 61600 | 61300 | 1042 |
| 607 | 20250502 | 090500 | 922643450 | 61400 | 61500 | 61800 | 61200 | 2198 |
| 608 | 20250502 | 090400 | 787445450 | 61500 | 61500 | 61500 | 61400 | 451 |
| 609 | 20250502 | 090300 | 759749350 | 61600 | 61900 | 62000 | 61400 | 1769 |
| 610 | 20250502 | 090200 | 650665950 | 61900 | 61300 | 62100 | 61300 | 7195 |
| 611 | 20250502 | 090100 | 205712600 | 61700 | 61100 | 61700 | 61100 | 1125 |
| 612 | 20250502 | 090000 | 136706600 | 61000 | 61100 | 61500 | 61000 | 2234 |