31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250514 | 183900 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 11481 |
| 3 | 20250514 | 183800 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 4 | 20250514 | 183700 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 5 | 20250514 | 183600 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 6 | 20250514 | 183500 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 7 | 20250514 | 183400 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 8 | 20250514 | 183300 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 9 | 20250514 | 183200 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 10 | 20250514 | 183100 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 11 | 20250514 | 183000 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 12 | 20250514 | 182900 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 13 | 20250514 | 182800 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 14 | 20250514 | 182700 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 15 | 20250514 | 182600 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 16 | 20250514 | 182500 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 17 | 20250514 | 182400 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 18 | 20250514 | 182300 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 19 | 20250514 | 182200 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 20 | 20250514 | 182100 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 21 | 20250514 | 182000 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 22 | 20250514 | 181900 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 23 | 20250514 | 181800 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 24 | 20250514 | 181700 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 25 | 20250514 | 181600 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 26 | 20250514 | 181500 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 27 | 20250514 | 181400 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 28 | 20250514 | 181300 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 29 | 20250514 | 181200 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 30 | 20250514 | 181100 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 31 | 20250514 | 181000 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 32 | 20250514 | 180900 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 11481 |
| 33 | 20250514 | 180800 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 34 | 20250514 | 180700 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 35 | 20250514 | 180600 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 36 | 20250514 | 180500 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 37 | 20250514 | 180400 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 38 | 20250514 | 180300 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 39 | 20250514 | 180200 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 40 | 20250514 | 180100 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 41 | 20250514 | 180000 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 42 | 20250514 | 175900 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 43 | 20250514 | 175800 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 44 | 20250514 | 175700 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 45 | 20250514 | 175600 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 46 | 20250514 | 175500 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 47 | 20250514 | 175400 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 48 | 20250514 | 175300 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 49 | 20250514 | 175200 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 50 | 20250514 | 175100 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 51 | 20250514 | 175000 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 52 | 20250514 | 174900 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 53 | 20250514 | 174800 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 54 | 20250514 | 174700 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 55 | 20250514 | 174600 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 56 | 20250514 | 174500 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 57 | 20250514 | 174400 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 58 | 20250514 | 174300 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 59 | 20250514 | 174200 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 60 | 20250514 | 174100 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 61 | 20250514 | 174000 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 62 | 20250514 | 173900 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 11481 |
| 63 | 20250514 | 173800 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 64 | 20250514 | 173700 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 65 | 20250514 | 173600 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 66 | 20250514 | 173500 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 67 | 20250514 | 173400 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 68 | 20250514 | 173300 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 69 | 20250514 | 173200 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 70 | 20250514 | 173100 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 71 | 20250514 | 173000 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 72 | 20250514 | 172900 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 73 | 20250514 | 172800 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 74 | 20250514 | 172700 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 75 | 20250514 | 172600 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 76 | 20250514 | 172500 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 77 | 20250514 | 172400 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 78 | 20250514 | 172300 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 79 | 20250514 | 172200 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 80 | 20250514 | 172100 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 81 | 20250514 | 172000 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 82 | 20250514 | 171900 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 83 | 20250514 | 171800 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 84 | 20250514 | 171700 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 85 | 20250514 | 171600 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 86 | 20250514 | 171500 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 87 | 20250514 | 171400 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 88 | 20250514 | 171300 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 89 | 20250514 | 171200 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 90 | 20250514 | 171100 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 91 | 20250514 | 171000 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 92 | 20250514 | 170900 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 11481 |
| 93 | 20250514 | 170800 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 94 | 20250514 | 170700 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 95 | 20250514 | 170600 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 96 | 20250514 | 170500 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 97 | 20250514 | 170400 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 98 | 20250514 | 170300 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 99 | 20250514 | 170200 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 100 | 20250514 | 170100 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 101 | 20250514 | 170000 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 102 | 20250514 | 165900 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 103 | 20250514 | 165800 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 104 | 20250514 | 165700 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 105 | 20250514 | 165600 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 106 | 20250514 | 165500 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 107 | 20250514 | 165400 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 108 | 20250514 | 165300 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 109 | 20250514 | 165200 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 110 | 20250514 | 165100 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 111 | 20250514 | 165000 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 112 | 20250514 | 164900 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 113 | 20250514 | 164800 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 114 | 20250514 | 164700 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 115 | 20250514 | 164600 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 116 | 20250514 | 164500 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 117 | 20250514 | 164400 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 118 | 20250514 | 164300 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 119 | 20250514 | 164200 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 120 | 20250514 | 164100 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 121 | 20250514 | 164000 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 122 | 20250514 | 163900 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 11481 |
| 123 | 20250514 | 163800 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 124 | 20250514 | 163700 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 125 | 20250514 | 163600 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 126 | 20250514 | 163500 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 127 | 20250514 | 163400 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 128 | 20250514 | 163300 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 129 | 20250514 | 163200 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 130 | 20250514 | 163100 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 131 | 20250514 | 163000 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 132 | 20250514 | 162900 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 133 | 20250514 | 162800 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 134 | 20250514 | 162700 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 135 | 20250514 | 162600 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 136 | 20250514 | 162500 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 137 | 20250514 | 162400 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 138 | 20250514 | 162300 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 139 | 20250514 | 162200 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 140 | 20250514 | 162100 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 141 | 20250514 | 162000 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 142 | 20250514 | 161900 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 143 | 20250514 | 161800 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 144 | 20250514 | 161700 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 145 | 20250514 | 161600 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 146 | 20250514 | 161500 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 147 | 20250514 | 161400 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 148 | 20250514 | 161300 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 149 | 20250514 | 161200 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 150 | 20250514 | 161100 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 151 | 20250514 | 161000 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 152 | 20250514 | 160900 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 11481 |
| 153 | 20250514 | 160800 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 154 | 20250514 | 160700 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 155 | 20250514 | 160600 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 156 | 20250514 | 160500 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 157 | 20250514 | 160400 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 158 | 20250514 | 160300 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 159 | 20250514 | 160200 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 160 | 20250514 | 160100 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 161 | 20250514 | 160000 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 162 | 20250514 | 155900 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 163 | 20250514 | 155800 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 164 | 20250514 | 155700 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 165 | 20250514 | 155600 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 166 | 20250514 | 155500 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 167 | 20250514 | 155400 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 168 | 20250514 | 155300 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 169 | 20250514 | 155200 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 170 | 20250514 | 155100 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 171 | 20250514 | 155000 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 172 | 20250514 | 154900 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 173 | 20250514 | 154800 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 174 | 20250514 | 154700 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 175 | 20250514 | 154600 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 176 | 20250514 | 154500 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 177 | 20250514 | 154400 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 178 | 20250514 | 154300 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 179 | 20250514 | 154200 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 180 | 20250514 | 154100 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 181 | 20250514 | 154000 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 182 | 20250514 | 153900 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 11481 |
| 183 | 20250514 | 153800 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 184 | 20250514 | 153700 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 185 | 20250514 | 153600 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 186 | 20250514 | 153500 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 187 | 20250514 | 153400 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 188 | 20250514 | 153300 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 189 | 20250514 | 153200 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 190 | 20250514 | 153100 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 0 |
| 191 | 20250514 | 153000 | 11002016150 | 52700 | 52700 | 52700 | 52700 | 11481 |
| 192 | 20250514 | 152900 | 10396967450 | 52700 | 52700 | 52700 | 52700 | 0 |
| 193 | 20250514 | 152800 | 10396967450 | 52700 | 52700 | 52700 | 52700 | 0 |
| 194 | 20250514 | 152700 | 10396967450 | 52700 | 52700 | 52700 | 52700 | 0 |
| 195 | 20250514 | 152600 | 10396967450 | 52700 | 52700 | 52700 | 52700 | 0 |
| 196 | 20250514 | 152500 | 10396967450 | 52700 | 52700 | 52700 | 52700 | 0 |
| 197 | 20250514 | 152400 | 10396967450 | 52700 | 52700 | 52700 | 52700 | 0 |
| 198 | 20250514 | 152300 | 10396967450 | 52700 | 52700 | 52700 | 52700 | 0 |
| 199 | 20250514 | 152200 | 10396967450 | 52700 | 52700 | 52700 | 52700 | 0 |
| 200 | 20250514 | 152100 | 10396967450 | 52700 | 52700 | 52700 | 52700 | 0 |
| 201 | 20250514 | 152000 | 10396967450 | 52700 | 52700 | 52700 | 52700 | 0 |
| 202 | 20250514 | 151900 | 10396967450 | 52700 | 52700 | 52800 | 52600 | 530 |
| 203 | 20250514 | 151800 | 10369030450 | 52700 | 52700 | 52800 | 52700 | 340 |
| 204 | 20250514 | 151700 | 10351112350 | 52800 | 52800 | 52800 | 52700 | 3604 |
| 205 | 20250514 | 151600 | 10161169450 | 52800 | 52700 | 52800 | 52600 | 10985 |
| 206 | 20250514 | 151500 | 9582230350 | 52700 | 52700 | 52700 | 52600 | 422 |
| 207 | 20250514 | 151400 | 9559997150 | 52600 | 52600 | 52700 | 52600 | 357 |
| 208 | 20250514 | 151300 | 9541192650 | 52600 | 52600 | 52700 | 52600 | 309 |
| 209 | 20250514 | 151200 | 9524912450 | 52600 | 52700 | 52800 | 52600 | 2826 |
| 210 | 20250514 | 151100 | 9375990550 | 52700 | 52700 | 52800 | 52700 | 269 |
| 211 | 20250514 | 151000 | 9361795550 | 52700 | 52700 | 52800 | 52700 | 679 |
| 212 | 20250514 | 150900 | 9325973750 | 52700 | 52700 | 52800 | 52700 | 514 |
| 213 | 20250514 | 150800 | 9298855500 | 52750 | 52750 | 52750 | 52700 | 286 |
| 214 | 20250514 | 150700 | 9283771600 | 52700 | 52750 | 52750 | 52700 | 416 |
| 215 | 20250514 | 150600 | 9261831850 | 52700 | 52750 | 52750 | 52700 | 351 |
| 216 | 20250514 | 150500 | 9243320900 | 52700 | 52700 | 52750 | 52700 | 317 |
| 217 | 20250514 | 150400 | 9226606350 | 52750 | 52700 | 52750 | 52700 | 255 |
| 218 | 20250514 | 150300 | 9213158550 | 52700 | 52750 | 52750 | 52700 | 376 |
| 219 | 20250514 | 150200 | 9193329150 | 52700 | 52700 | 52750 | 52700 | 257 |
| 220 | 20250514 | 150100 | 9179781400 | 52700 | 52700 | 52750 | 52700 | 306 |
| 221 | 20250514 | 150000 | 9163644950 | 52700 | 52700 | 52750 | 52700 | 259 |
| 222 | 20250514 | 145900 | 9149987600 | 52700 | 52800 | 52800 | 52700 | 188 |
| 223 | 20250514 | 145800 | 9140072900 | 52700 | 52700 | 52800 | 52700 | 335 |
| 224 | 20250514 | 145700 | 9122398100 | 52800 | 52800 | 52800 | 52700 | 274 |
| 225 | 20250514 | 145600 | 9107934800 | 52800 | 52700 | 52800 | 52700 | 2129 |
| 226 | 20250514 | 145500 | 8995530800 | 52800 | 52700 | 52800 | 52700 | 284 |
| 227 | 20250514 | 145400 | 8980544500 | 52800 | 52700 | 52800 | 52700 | 206 |
| 228 | 20250514 | 145300 | 8969671500 | 52800 | 52800 | 52800 | 52700 | 435 |
| 229 | 20250514 | 145200 | 8946714400 | 52700 | 52700 | 52800 | 52700 | 367 |
| 230 | 20250514 | 145100 | 8927352800 | 52700 | 52700 | 52800 | 52700 | 256 |
| 231 | 20250514 | 145000 | 8913843500 | 52800 | 52700 | 52800 | 52700 | 183 |
| 232 | 20250514 | 144900 | 8904190900 | 52700 | 52800 | 52800 | 52700 | 324 |
| 233 | 20250514 | 144800 | 8887094900 | 52800 | 52700 | 52800 | 52700 | 383 |
| 234 | 20250514 | 144700 | 8866887200 | 52800 | 52800 | 52800 | 52700 | 318 |
| 235 | 20250514 | 144600 | 8850111100 | 52800 | 52800 | 52800 | 52700 | 200 |
| 236 | 20250514 | 144500 | 8839553500 | 52700 | 52800 | 52800 | 52700 | 386 |
| 237 | 20250514 | 144400 | 8819192800 | 52700 | 52800 | 52800 | 52700 | 165 |
| 238 | 20250514 | 144300 | 8810488700 | 52800 | 52800 | 52800 | 52700 | 247 |
| 239 | 20250514 | 144200 | 8797455800 | 52700 | 52800 | 52800 | 52700 | 304 |
| 240 | 20250514 | 144100 | 8781413900 | 52700 | 52800 | 52800 | 52700 | 176 |
| 241 | 20250514 | 144000 | 8772130900 | 52700 | 52800 | 52800 | 52700 | 274 |
| 242 | 20250514 | 143900 | 8757674250 | 52800 | 52800 | 52800 | 52700 | 201 |
| 243 | 20250514 | 143800 | 8747065250 | 52700 | 52700 | 52800 | 52600 | 4342 |
| 244 | 20250514 | 143700 | 8518203850 | 52700 | 52700 | 52800 | 52600 | 169 |
| 245 | 20250514 | 143600 | 8509294050 | 52800 | 52700 | 52800 | 52700 | 3076 |
| 246 | 20250514 | 143500 | 8347169650 | 52800 | 52800 | 52800 | 52700 | 183 |
| 247 | 20250514 | 143400 | 8337516750 | 52800 | 52800 | 52800 | 52700 | 212 |
| 248 | 20250514 | 143300 | 8326325750 | 52800 | 52700 | 52800 | 52700 | 267 |
| 249 | 20250514 | 143200 | 8312237050 | 52800 | 52800 | 52800 | 52700 | 155 |
| 250 | 20250514 | 143100 | 8304054450 | 52800 | 52800 | 52800 | 52700 | 244 |
| 251 | 20250514 | 143000 | 8291180650 | 52800 | 52700 | 52800 | 52700 | 232 |
| 252 | 20250514 | 142900 | 8278933950 | 52700 | 52700 | 52800 | 52700 | 203 |
| 253 | 20250514 | 142800 | 8268226150 | 52800 | 52800 | 52800 | 52700 | 264 |
| 254 | 20250514 | 142700 | 8254295250 | 52700 | 52800 | 52800 | 52700 | 215 |
| 255 | 20250514 | 142600 | 8242946350 | 52700 | 52700 | 52800 | 52700 | 182 |
| 256 | 20250514 | 142500 | 8233345050 | 52700 | 52800 | 52800 | 52700 | 202 |
| 257 | 20250514 | 142400 | 8222682550 | 52800 | 52900 | 52900 | 52700 | 1803 |
| 258 | 20250514 | 142300 | 8127465350 | 52800 | 52800 | 52900 | 52800 | 165 |
| 259 | 20250514 | 142200 | 8118745150 | 52800 | 52900 | 52900 | 52800 | 290 |
| 260 | 20250514 | 142100 | 8103407150 | 52850 | 52900 | 52900 | 52800 | 267 |
| 261 | 20250514 | 142000 | 8089290150 | 52800 | 52800 | 52900 | 52800 | 166 |
| 262 | 20250514 | 141900 | 8080509450 | 52900 | 52900 | 52900 | 52800 | 252 |
| 263 | 20250514 | 141800 | 8067184000 | 52850 | 52900 | 52900 | 52800 | 245 |
| 264 | 20250514 | 141700 | 8054223800 | 52900 | 52900 | 52900 | 52800 | 255 |
| 265 | 20250514 | 141600 | 8040741300 | 52900 | 52800 | 52900 | 52800 | 1602 |
| 266 | 20250514 | 141500 | 7956001100 | 52900 | 52900 | 52900 | 52800 | 235 |
| 267 | 20250514 | 141400 | 7943569700 | 52900 | 52800 | 52900 | 52800 | 229 |
| 268 | 20250514 | 141300 | 7931463000 | 52900 | 52900 | 52900 | 52800 | 242 |
| 269 | 20250514 | 141200 | 7918664900 | 52800 | 52900 | 52900 | 52800 | 222 |
| 270 | 20250514 | 141100 | 7906926700 | 52900 | 52800 | 52900 | 52800 | 375 |
| 271 | 20250514 | 141000 | 7887094800 | 52900 | 52900 | 52900 | 52800 | 213 |
| 272 | 20250514 | 140900 | 7875831200 | 52900 | 52900 | 52900 | 52800 | 228 |
| 273 | 20250514 | 140800 | 7863775500 | 52900 | 52800 | 52900 | 52800 | 104 |
| 274 | 20250514 | 140700 | 7858274700 | 52800 | 52900 | 52900 | 52800 | 243 |
| 275 | 20250514 | 140600 | 7845427200 | 52800 | 52800 | 52900 | 52800 | 204 |
| 276 | 20250514 | 140500 | 7834638400 | 52900 | 52900 | 52900 | 52800 | 163 |
| 277 | 20250514 | 140400 | 7826021600 | 52900 | 52900 | 52900 | 52800 | 310 |
| 278 | 20250514 | 140300 | 7809627700 | 52900 | 52950 | 53000 | 52900 | 1193 |
| 279 | 20250514 | 140200 | 7746500500 | 53000 | 53000 | 53000 | 52900 | 162 |
| 280 | 20250514 | 140100 | 7737921300 | 53000 | 53000 | 53100 | 52900 | 342 |
| 281 | 20250514 | 140000 | 7719787300 | 53000 | 53000 | 53100 | 53000 | 491 |
| 282 | 20250514 | 135900 | 7693742200 | 53000 | 53000 | 53100 | 53000 | 215 |
| 283 | 20250514 | 135800 | 7682332200 | 53000 | 53000 | 53100 | 53000 | 159 |
| 284 | 20250514 | 135700 | 7673889900 | 53100 | 53100 | 53100 | 53000 | 277 |
| 285 | 20250514 | 135600 | 7659190300 | 53100 | 53100 | 53100 | 53000 | 615 |
| 286 | 20250514 | 135500 | 7626535700 | 53000 | 53000 | 53100 | 53000 | 230 |
| 287 | 20250514 | 135400 | 7614329600 | 53000 | 53000 | 53100 | 53000 | 679 |
| 288 | 20250514 | 135300 | 7578295300 | 53100 | 53100 | 53100 | 53000 | 188 |
| 289 | 20250514 | 135200 | 7568319700 | 53100 | 53000 | 53100 | 53000 | 240 |
| 290 | 20250514 | 135100 | 7555584100 | 53000 | 52900 | 53100 | 52900 | 1137 |
| 291 | 20250514 | 135000 | 7495322700 | 53000 | 53000 | 53100 | 52900 | 1742 |
| 292 | 20250514 | 134900 | 7403010900 | 53000 | 53100 | 53100 | 53000 | 253 |
| 293 | 20250514 | 134800 | 7389584900 | 53000 | 53100 | 53100 | 53000 | 240 |
| 294 | 20250514 | 134700 | 7376847200 | 53100 | 53000 | 53100 | 53000 | 171 |
| 295 | 20250514 | 134600 | 7367775600 | 53000 | 53000 | 53100 | 53000 | 225 |
| 296 | 20250514 | 134500 | 7355833300 | 53100 | 53000 | 53100 | 53000 | 233 |
| 297 | 20250514 | 134400 | 7343467000 | 53000 | 53000 | 53100 | 53000 | 228 |
| 298 | 20250514 | 134300 | 7331372800 | 53100 | 53200 | 53200 | 53000 | 692 |
| 299 | 20250514 | 134200 | 7294624200 | 53200 | 53100 | 53200 | 53100 | 587 |
| 300 | 20250514 | 134100 | 7263434700 | 53100 | 53200 | 53200 | 53100 | 142 |
| 301 | 20250514 | 134000 | 7255886200 | 53200 | 53100 | 53200 | 53100 | 581 |
| 302 | 20250514 | 133900 | 7225015400 | 53100 | 53100 | 53200 | 53100 | 238 |
| 303 | 20250514 | 133800 | 7212357300 | 53200 | 53200 | 53200 | 53100 | 340 |
| 304 | 20250514 | 133700 | 7194275600 | 53200 | 53100 | 53200 | 53100 | 202 |
| 305 | 20250514 | 133600 | 7183531300 | 53200 | 53200 | 53200 | 53100 | 260 |
| 306 | 20250514 | 133500 | 7169707100 | 53200 | 53100 | 53200 | 53100 | 171 |
| 307 | 20250514 | 133400 | 7160618200 | 53200 | 53200 | 53200 | 53100 | 214 |
| 308 | 20250514 | 133300 | 7149235800 | 53100 | 53100 | 53200 | 53100 | 243 |
| 309 | 20250514 | 133200 | 7136318300 | 53200 | 53100 | 53200 | 53100 | 120 |
| 310 | 20250514 | 133100 | 7129940900 | 53200 | 53100 | 53200 | 53000 | 213 |
| 311 | 20250514 | 133000 | 7118616200 | 53100 | 53200 | 53200 | 53000 | 207 |
| 312 | 20250514 | 132900 | 7107614700 | 53100 | 53200 | 53200 | 53000 | 1113 |
| 313 | 20250514 | 132800 | 7048505800 | 53200 | 53200 | 53200 | 53000 | 258 |
| 314 | 20250514 | 132700 | 7034786700 | 53200 | 53200 | 53300 | 53100 | 153 |
| 315 | 20250514 | 132600 | 7026648800 | 53100 | 53200 | 53200 | 53100 | 1587 |
| 316 | 20250514 | 132500 | 6942237900 | 53100 | 53100 | 53200 | 53100 | 218 |
| 317 | 20250514 | 132400 | 6930646100 | 53100 | 53200 | 53200 | 53100 | 275 |
| 318 | 20250514 | 132300 | 6916025600 | 53100 | 53200 | 53300 | 53100 | 336 |
| 319 | 20250514 | 132200 | 6898141600 | 53200 | 53300 | 53300 | 53200 | 598 |
| 320 | 20250514 | 132100 | 6866309300 | 53300 | 53200 | 53300 | 53200 | 409 |
| 321 | 20250514 | 132000 | 6844526500 | 53200 | 53300 | 53300 | 53200 | 267 |
| 322 | 20250514 | 131900 | 6830311850 | 53300 | 53300 | 53300 | 53200 | 364 |
| 323 | 20250514 | 131800 | 6810920850 | 53300 | 53200 | 53300 | 53200 | 179 |
| 324 | 20250514 | 131700 | 6801382750 | 53300 | 53300 | 53300 | 53200 | 177 |
| 325 | 20250514 | 131600 | 6791956750 | 53300 | 53200 | 53300 | 53100 | 2519 |
| 326 | 20250514 | 131500 | 6657937500 | 53200 | 53100 | 53200 | 53100 | 240 |
| 327 | 20250514 | 131400 | 6645170800 | 53200 | 53200 | 53200 | 53100 | 227 |
| 328 | 20250514 | 131300 | 6633102850 | 53200 | 53200 | 53200 | 53100 | 200 |
| 329 | 20250514 | 131200 | 6622464200 | 53200 | 53200 | 53200 | 53100 | 554 |
| 330 | 20250514 | 131100 | 6592997950 | 53100 | 53100 | 53200 | 53100 | 140 |
| 331 | 20250514 | 131000 | 6585554550 | 53100 | 53200 | 53200 | 53100 | 261 |
| 332 | 20250514 | 130900 | 6571675050 | 53100 | 53200 | 53200 | 53100 | 274 |
| 333 | 20250514 | 130800 | 6557107250 | 53200 | 53200 | 53200 | 53100 | 79 |
| 334 | 20250514 | 130700 | 6552904550 | 53200 | 53100 | 53200 | 53100 | 269 |
| 335 | 20250514 | 130600 | 6538602550 | 53100 | 53200 | 53200 | 53100 | 191 |
| 336 | 20250514 | 130500 | 6528441550 | 53200 | 53150 | 53200 | 53100 | 152 |
| 337 | 20250514 | 130400 | 6520363950 | 53200 | 53200 | 53200 | 53100 | 367 |
| 338 | 20250514 | 130300 | 6500858750 | 53200 | 53200 | 53200 | 53100 | 202 |
| 339 | 20250514 | 130200 | 6490112950 | 53150 | 53100 | 53300 | 53100 | 1523 |
| 340 | 20250514 | 130100 | 6409086250 | 53200 | 53200 | 53200 | 53100 | 194 |
| 341 | 20250514 | 130000 | 6398767350 | 53200 | 53100 | 53200 | 53100 | 306 |
| 342 | 20250514 | 125900 | 6382496150 | 53100 | 53100 | 53200 | 53100 | 138 |
| 343 | 20250514 | 125800 | 6375158150 | 53100 | 53100 | 53200 | 53100 | 241 |
| 344 | 20250514 | 125700 | 6362343250 | 53100 | 53100 | 53200 | 53100 | 274 |
| 345 | 20250514 | 125600 | 6347774950 | 53100 | 53100 | 53200 | 53100 | 129 |
| 346 | 20250514 | 125500 | 6340915850 | 53100 | 53100 | 53200 | 53100 | 243 |
| 347 | 20250514 | 125400 | 6327995150 | 53100 | 53100 | 53200 | 53100 | 204 |
| 348 | 20250514 | 125300 | 6317150000 | 53100 | 53200 | 53200 | 53100 | 192 |
| 349 | 20250514 | 125200 | 6306948750 | 53200 | 53100 | 53200 | 53100 | 263 |
| 350 | 20250514 | 125100 | 6292965450 | 53200 | 53200 | 53200 | 53100 | 230 |
| 351 | 20250514 | 125000 | 6280733850 | 53100 | 53100 | 53200 | 53100 | 169 |
| 352 | 20250514 | 124900 | 6271750800 | 53100 | 53150 | 53150 | 53100 | 238 |
| 353 | 20250514 | 124800 | 6259104250 | 53100 | 53100 | 53200 | 53100 | 404 |
| 354 | 20250514 | 124700 | 6237634050 | 53100 | 53100 | 53200 | 53100 | 116 |
| 355 | 20250514 | 124600 | 6231464650 | 53100 | 53100 | 53200 | 53100 | 290 |
| 356 | 20250514 | 124500 | 6216046950 | 53200 | 53100 | 53200 | 53100 | 234 |
| 357 | 20250514 | 124400 | 6203604550 | 53100 | 53100 | 53200 | 53100 | 120 |
| 358 | 20250514 | 124300 | 6197225600 | 53150 | 53150 | 53150 | 53100 | 247 |
| 359 | 20250514 | 124200 | 6184101800 | 53100 | 53200 | 53200 | 53100 | 241 |
| 360 | 20250514 | 124100 | 6171284450 | 53100 | 53200 | 53200 | 53100 | 156 |
| 361 | 20250514 | 124000 | 6162993000 | 53150 | 53200 | 53200 | 53100 | 432 |
| 362 | 20250514 | 123900 | 6140034750 | 53100 | 53150 | 53200 | 53100 | 330 |
| 363 | 20250514 | 123800 | 6122497000 | 53150 | 53200 | 53250 | 53150 | 748 |
| 364 | 20250514 | 123700 | 6082697950 | 53200 | 53200 | 53300 | 53200 | 371 |
| 365 | 20250514 | 123600 | 6062939550 | 53300 | 53200 | 53300 | 53200 | 392 |
| 366 | 20250514 | 123500 | 6042053550 | 53300 | 53300 | 53300 | 53200 | 209 |
| 367 | 20250514 | 123400 | 6030917250 | 53200 | 53300 | 53300 | 53200 | 299 |
| 368 | 20250514 | 123300 | 6014988850 | 53200 | 53200 | 53300 | 53200 | 272 |
| 369 | 20250514 | 123200 | 6000498750 | 53200 | 53200 | 53300 | 53200 | 161 |
| 370 | 20250514 | 123100 | 5991921150 | 53300 | 53300 | 53300 | 53200 | 254 |
| 371 | 20250514 | 123000 | 5978392350 | 53300 | 53200 | 53300 | 53200 | 226 |
| 372 | 20250514 | 122900 | 5966347950 | 53300 | 53100 | 53300 | 53100 | 850 |
| 373 | 20250514 | 122800 | 5921120950 | 53200 | 53100 | 53200 | 53100 | 1835 |
| 374 | 20250514 | 122700 | 5823507750 | 53200 | 53100 | 53200 | 53100 | 192 |
| 375 | 20250514 | 122600 | 5813295950 | 53200 | 53200 | 53200 | 53100 | 225 |
| 376 | 20250514 | 122500 | 5801333750 | 53100 | 53100 | 53200 | 53100 | 420 |
| 377 | 20250514 | 122400 | 5779017050 | 53100 | 53100 | 53200 | 53100 | 469 |
| 378 | 20250514 | 122300 | 5754094550 | 53200 | 53100 | 53200 | 53100 | 114 |
| 379 | 20250514 | 122200 | 5748030650 | 53100 | 53100 | 53200 | 53100 | 324 |
| 380 | 20250514 | 122100 | 5730803750 | 53100 | 53200 | 53200 | 53100 | 841 |
| 381 | 20250514 | 122000 | 5686130250 | 53100 | 53200 | 53200 | 53100 | 260 |
| 382 | 20250514 | 121900 | 5672314950 | 53200 | 53100 | 53200 | 53100 | 347 |
| 383 | 20250514 | 121800 | 5653872150 | 53200 | 53100 | 53200 | 53100 | 334 |
| 384 | 20250514 | 121700 | 5636119050 | 53200 | 53100 | 53200 | 53100 | 383 |
| 385 | 20250514 | 121600 | 5615771650 | 53100 | 53200 | 53200 | 53100 | 259 |
| 386 | 20250514 | 121500 | 5602001150 | 53200 | 53100 | 53200 | 53100 | 197 |
| 387 | 20250514 | 121400 | 5591523150 | 53100 | 53100 | 53200 | 53100 | 275 |
| 388 | 20250514 | 121300 | 5576905850 | 53200 | 53100 | 53200 | 53100 | 535 |
| 389 | 20250514 | 121200 | 5548477550 | 53100 | 53100 | 53200 | 53100 | 423 |
| 390 | 20250514 | 121100 | 5525995450 | 53100 | 53100 | 53200 | 53100 | 239 |
| 391 | 20250514 | 121000 | 5513285350 | 53200 | 53100 | 53200 | 53100 | 274 |
| 392 | 20250514 | 120900 | 5498715050 | 53100 | 53200 | 53200 | 53100 | 479 |
| 393 | 20250514 | 120800 | 5473241050 | 53100 | 53150 | 53200 | 53100 | 180 |
| 394 | 20250514 | 120700 | 5463666500 | 53100 | 53200 | 53200 | 53100 | 302 |
| 395 | 20250514 | 120600 | 5447610100 | 53200 | 53100 | 53200 | 53100 | 226 |
| 396 | 20250514 | 120500 | 5435591800 | 53150 | 53100 | 53200 | 53100 | 858 |
| 397 | 20250514 | 120400 | 5390018800 | 53100 | 53100 | 53200 | 53100 | 319 |
| 398 | 20250514 | 120300 | 5373059900 | 53200 | 53150 | 53200 | 53100 | 870 |
| 399 | 20250514 | 120200 | 5326785250 | 53100 | 53000 | 53200 | 53000 | 2549 |
| 400 | 20250514 | 120100 | 5191382850 | 53100 | 53100 | 53100 | 53000 | 364 |
| 401 | 20250514 | 120000 | 5172059750 | 53100 | 53100 | 53100 | 53000 | 277 |
| 402 | 20250514 | 115900 | 5157358950 | 53000 | 53000 | 53100 | 53000 | 161 |
| 403 | 20250514 | 115800 | 5148812650 | 53000 | 53000 | 53100 | 53000 | 311 |
| 404 | 20250514 | 115700 | 5132306450 | 53000 | 53100 | 53100 | 53000 | 280 |
| 405 | 20250514 | 115600 | 5117447350 | 53000 | 53100 | 53100 | 53000 | 118 |
| 406 | 20250514 | 115500 | 5111184450 | 53100 | 53100 | 53100 | 53000 | 277 |
| 407 | 20250514 | 115400 | 5096482250 | 53000 | 53000 | 53100 | 53000 | 196 |
| 408 | 20250514 | 115300 | 5086077150 | 53000 | 53000 | 53100 | 53000 | 186 |
| 409 | 20250514 | 115200 | 5076213200 | 53100 | 53000 | 53100 | 53000 | 239 |
| 410 | 20250514 | 115100 | 5063529650 | 53000 | 53100 | 53100 | 53000 | 547 |
| 411 | 20250514 | 115000 | 5034516700 | 53100 | 53050 | 53100 | 53000 | 177 |
| 412 | 20250514 | 114900 | 5025125000 | 53050 | 53100 | 53100 | 53000 | 243 |
| 413 | 20250514 | 114800 | 5012223250 | 53100 | 53100 | 53100 | 53000 | 304 |
| 414 | 20250514 | 114700 | 4996088650 | 53000 | 53000 | 53100 | 53000 | 111 |
| 415 | 20250514 | 114600 | 4990197850 | 53100 | 53100 | 53100 | 53000 | 327 |
| 416 | 20250514 | 114500 | 4972844650 | 53100 | 53050 | 53100 | 53000 | 281 |
| 417 | 20250514 | 114400 | 4957938350 | 53000 | 53000 | 53100 | 53000 | 122 |
| 418 | 20250514 | 114300 | 4951466850 | 53000 | 53000 | 53100 | 53000 | 276 |
| 419 | 20250514 | 114200 | 4936820750 | 53100 | 53000 | 53100 | 53000 | 263 |
| 420 | 20250514 | 114100 | 4922856450 | 53000 | 53100 | 53100 | 53000 | 152 |
| 421 | 20250514 | 114000 | 4914793150 | 53100 | 53000 | 53100 | 53000 | 226 |
| 422 | 20250514 | 113900 | 4902797950 | 53000 | 53000 | 53100 | 53000 | 480 |
| 423 | 20250514 | 113800 | 4877340900 | 53000 | 53100 | 53100 | 53000 | 357 |
| 424 | 20250514 | 113700 | 4858393300 | 53100 | 53100 | 53100 | 53000 | 189 |
| 425 | 20250514 | 113600 | 4848358200 | 53000 | 53000 | 53100 | 53000 | 359 |
| 426 | 20250514 | 113500 | 4829312300 | 53000 | 53000 | 53100 | 53000 | 310 |
| 427 | 20250514 | 113400 | 4812864400 | 53100 | 53100 | 53100 | 53000 | 434 |
| 428 | 20250514 | 113300 | 4789841350 | 53100 | 53000 | 53100 | 53000 | 283 |
| 429 | 20250514 | 113200 | 4774822450 | 53000 | 53100 | 53100 | 53000 | 241 |
| 430 | 20250514 | 113100 | 4762028750 | 53000 | 53000 | 53100 | 53000 | 268 |
| 431 | 20250514 | 113000 | 4747807150 | 53000 | 53000 | 53100 | 53000 | 293 |
| 432 | 20250514 | 112900 | 4732251650 | 53000 | 53050 | 53100 | 53000 | 262 |
| 433 | 20250514 | 112800 | 4718353800 | 53100 | 52950 | 53100 | 52950 | 1450 |
| 434 | 20250514 | 112700 | 4641484800 | 52950 | 52950 | 53000 | 52950 | 253 |
| 435 | 20250514 | 112600 | 4628078850 | 52950 | 52900 | 53000 | 52900 | 178 |
| 436 | 20250514 | 112500 | 4618652650 | 53000 | 52900 | 53000 | 52900 | 202 |
| 437 | 20250514 | 112400 | 4607949450 | 53000 | 52900 | 53000 | 52900 | 352 |
| 438 | 20250514 | 112300 | 4589301850 | 53000 | 52900 | 53000 | 52900 | 155 |
| 439 | 20250514 | 112200 | 4581089450 | 53000 | 53000 | 53000 | 52900 | 282 |
| 440 | 20250514 | 112100 | 4566152550 | 52900 | 52800 | 53000 | 52800 | 4704 |
| 441 | 20250514 | 112000 | 4317312450 | 52900 | 52900 | 52900 | 52800 | 168 |
| 442 | 20250514 | 111900 | 4308428650 | 52800 | 52800 | 52900 | 52800 | 241 |
| 443 | 20250514 | 111800 | 4295688650 | 52800 | 52800 | 52900 | 52800 | 1401 |
| 444 | 20250514 | 111700 | 4221597650 | 52900 | 52800 | 52900 | 52800 | 259 |
| 445 | 20250514 | 111600 | 4207912650 | 52900 | 52900 | 52900 | 52800 | 235 |
| 446 | 20250514 | 111500 | 4195487150 | 52800 | 52800 | 52900 | 52800 | 495 |
| 447 | 20250514 | 111400 | 4169330850 | 52800 | 52800 | 52900 | 52700 | 222 |
| 448 | 20250514 | 111300 | 4157602600 | 52900 | 52800 | 52900 | 52700 | 1370 |
| 449 | 20250514 | 111200 | 4085253650 | 52800 | 52800 | 52900 | 52800 | 266 |
| 450 | 20250514 | 111100 | 4071190050 | 52800 | 52800 | 52900 | 52800 | 163 |
| 451 | 20250514 | 111000 | 4062572650 | 52900 | 52900 | 52900 | 52800 | 270 |
| 452 | 20250514 | 110900 | 4048298050 | 52800 | 52800 | 52900 | 52800 | 317 |
| 453 | 20250514 | 110800 | 4031541050 | 52800 | 52900 | 53000 | 52800 | 924 |
| 454 | 20250514 | 110700 | 3982661850 | 53000 | 52900 | 53000 | 52900 | 222 |
| 455 | 20250514 | 110600 | 3970901850 | 53000 | 52900 | 53000 | 52900 | 472 |
| 456 | 20250514 | 110500 | 3945887450 | 52900 | 53000 | 53000 | 52900 | 231 |
| 457 | 20250514 | 110400 | 3933656650 | 53000 | 52900 | 53100 | 52900 | 2848 |
| 458 | 20250514 | 110300 | 3782745450 | 52800 | 52900 | 52900 | 52800 | 290 |
| 459 | 20250514 | 110200 | 3767416150 | 52900 | 52900 | 52900 | 52800 | 165 |
| 460 | 20250514 | 110100 | 3758693200 | 52900 | 52800 | 52900 | 52800 | 327 |
| 461 | 20250514 | 110000 | 3741408300 | 52900 | 52850 | 52900 | 52800 | 732 |
| 462 | 20250514 | 105900 | 3702691350 | 52900 | 52900 | 52900 | 52800 | 141 |
| 463 | 20250514 | 105800 | 3695235150 | 52900 | 52800 | 52900 | 52800 | 323 |
| 464 | 20250514 | 105700 | 3678162050 | 52800 | 52900 | 52900 | 52700 | 269 |
| 465 | 20250514 | 105600 | 3663950250 | 52900 | 52800 | 52900 | 52800 | 162 |
| 466 | 20250514 | 105500 | 3655387750 | 52900 | 52700 | 52900 | 52700 | 1394 |
| 467 | 20250514 | 105400 | 3581767550 | 52800 | 52700 | 52900 | 52700 | 263 |
| 468 | 20250514 | 105300 | 3567870950 | 52800 | 52900 | 52900 | 52700 | 167 |
| 469 | 20250514 | 105200 | 3559060150 | 52900 | 52900 | 52900 | 52700 | 244 |
| 470 | 20250514 | 105100 | 3546165450 | 52900 | 52700 | 52900 | 52700 | 239 |
| 471 | 20250514 | 105000 | 3533540650 | 52700 | 52900 | 52900 | 52700 | 177 |
| 472 | 20250514 | 104900 | 3524188650 | 52800 | 52800 | 52900 | 52700 | 228 |
| 473 | 20250514 | 104800 | 3512144200 | 52700 | 52900 | 52900 | 52700 | 284 |
| 474 | 20250514 | 104700 | 3497135100 | 52800 | 52800 | 52900 | 52800 | 128 |
| 475 | 20250514 | 104600 | 3490370300 | 52800 | 52700 | 52900 | 52700 | 223 |
| 476 | 20250514 | 104500 | 3478602300 | 52800 | 52800 | 52900 | 52700 | 355 |
| 477 | 20250514 | 104400 | 3459849950 | 52800 | 52800 | 52900 | 52700 | 197 |
| 478 | 20250514 | 104300 | 3449451650 | 52800 | 52700 | 52900 | 52700 | 303 |
| 479 | 20250514 | 104200 | 3433465750 | 52800 | 52800 | 52900 | 52700 | 258 |
| 480 | 20250514 | 104100 | 3419847150 | 52800 | 52800 | 52800 | 52700 | 118 |
| 481 | 20250514 | 104000 | 3413627150 | 52700 | 52600 | 52800 | 52600 | 242 |
| 482 | 20250514 | 103900 | 3400870050 | 52600 | 52600 | 52800 | 52600 | 195 |
| 483 | 20250514 | 103800 | 3390593550 | 52700 | 52700 | 52800 | 52600 | 162 |
| 484 | 20250514 | 103700 | 3382055550 | 52700 | 52700 | 52800 | 52700 | 118 |
| 485 | 20250514 | 103600 | 3375835150 | 52800 | 52800 | 52800 | 52700 | 205 |
| 486 | 20250514 | 103500 | 3365022450 | 52800 | 52800 | 52800 | 52700 | 81 |
| 487 | 20250514 | 103400 | 3360752850 | 52900 | 52800 | 52900 | 52700 | 263 |
| 488 | 20250514 | 103300 | 3346868150 | 52700 | 52700 | 52800 | 52600 | 279 |
| 489 | 20250514 | 103200 | 3332152050 | 52700 | 52700 | 52800 | 52700 | 192 |
| 490 | 20250514 | 103100 | 3322025750 | 52800 | 52800 | 52800 | 52700 | 300 |
| 491 | 20250514 | 103000 | 3306194850 | 52800 | 52700 | 52800 | 52700 | 402 |
| 492 | 20250514 | 102900 | 3284986350 | 52800 | 52800 | 52800 | 52700 | 169 |
| 493 | 20250514 | 102800 | 3276075050 | 52800 | 52800 | 52800 | 52700 | 250 |
| 494 | 20250514 | 102700 | 3262883250 | 52800 | 52700 | 52800 | 52600 | 328 |
| 495 | 20250514 | 102600 | 3245583650 | 52800 | 52700 | 52800 | 52700 | 499 |
| 496 | 20250514 | 102500 | 3219278950 | 52800 | 52700 | 52800 | 52700 | 227 |
| 497 | 20250514 | 102400 | 3207301350 | 52700 | 52800 | 52800 | 52700 | 275 |
| 498 | 20250514 | 102300 | 3192792050 | 52800 | 52700 | 52800 | 52600 | 122 |
| 499 | 20250514 | 102200 | 3186360150 | 52700 | 52700 | 52800 | 52600 | 328 |
| 500 | 20250514 | 102100 | 3169076550 | 52700 | 52600 | 52700 | 52600 | 200 |
| 501 | 20250514 | 102000 | 3158541850 | 52600 | 52700 | 52700 | 52600 | 147 |
| 502 | 20250514 | 101900 | 3150802450 | 52700 | 52600 | 52700 | 52600 | 293 |
| 503 | 20250514 | 101800 | 3135370350 | 52700 | 52700 | 52700 | 52600 | 241 |
| 504 | 20250514 | 101700 | 3122676450 | 52700 | 52600 | 52700 | 52600 | 280 |
| 505 | 20250514 | 101600 | 3107928950 | 52600 | 52700 | 52700 | 52600 | 265 |
| 506 | 20250514 | 101500 | 3093968950 | 52600 | 52600 | 52700 | 52600 | 164 |
| 507 | 20250514 | 101400 | 3085339850 | 52700 | 52600 | 52700 | 52500 | 240 |
| 508 | 20250514 | 101300 | 3072719550 | 52500 | 52550 | 52600 | 52500 | 106 |
| 509 | 20250514 | 101200 | 3067148950 | 52600 | 52600 | 52600 | 52500 | 173 |
| 510 | 20250514 | 101100 | 3058060750 | 52600 | 52600 | 52600 | 52500 | 353 |
| 511 | 20250514 | 101000 | 3039497650 | 52500 | 52600 | 52600 | 52500 | 243 |
| 512 | 20250514 | 100900 | 3026728950 | 52600 | 52500 | 52600 | 52500 | 111 |
| 513 | 20250514 | 100800 | 3020899150 | 52600 | 52500 | 52600 | 52500 | 127 |
| 514 | 20250514 | 100700 | 3014222950 | 52500 | 52600 | 52600 | 52500 | 247 |
| 515 | 20250514 | 100600 | 3001241850 | 52500 | 52500 | 52600 | 52500 | 51 |
| 516 | 20250514 | 100500 | 2998564050 | 52500 | 52500 | 52600 | 52500 | 145 |
| 517 | 20250514 | 100400 | 2990950850 | 52500 | 52500 | 52500 | 52400 | 414 |
| 518 | 20250514 | 100300 | 2969221250 | 52500 | 52600 | 52600 | 52400 | 1022 |
| 519 | 20250514 | 100200 | 2915596650 | 52500 | 52700 | 52700 | 52400 | 4699 |
| 520 | 20250514 | 100100 | 2668823450 | 52600 | 52700 | 52800 | 52600 | 990 |
| 521 | 20250514 | 100000 | 2616668550 | 52700 | 52800 | 52850 | 52700 | 138 |
| 522 | 20250514 | 095900 | 2609387500 | 52900 | 52850 | 52900 | 52750 | 234 |
| 523 | 20250514 | 095800 | 2597022000 | 52800 | 52700 | 52800 | 52700 | 131 |
| 524 | 20250514 | 095700 | 2590111000 | 52700 | 52800 | 52900 | 52700 | 222 |
| 525 | 20250514 | 095600 | 2578387000 | 52700 | 52800 | 52900 | 52700 | 228 |
| 526 | 20250514 | 095500 | 2566342600 | 52900 | 52800 | 52900 | 52800 | 299 |
| 527 | 20250514 | 095400 | 2550546500 | 52900 | 52800 | 52900 | 52700 | 183 |
| 528 | 20250514 | 095300 | 2540872500 | 52900 | 52800 | 52900 | 52700 | 298 |
| 529 | 20250514 | 095200 | 2525124000 | 52800 | 52900 | 52900 | 52700 | 196 |
| 530 | 20250514 | 095100 | 2514768800 | 52800 | 52800 | 52900 | 52700 | 236 |
| 531 | 20250514 | 095000 | 2502299400 | 52800 | 52700 | 52900 | 52700 | 246 |
| 532 | 20250514 | 094900 | 2489309900 | 52700 | 52900 | 52900 | 52700 | 47 |
| 533 | 20250514 | 094800 | 2486825500 | 52900 | 52900 | 52900 | 52700 | 283 |
| 534 | 20250514 | 094700 | 2471872000 | 52800 | 52700 | 52900 | 52700 | 212 |
| 535 | 20250514 | 094600 | 2460677000 | 52800 | 52800 | 52800 | 52700 | 487 |
| 536 | 20250514 | 094500 | 2434972900 | 52800 | 52800 | 52900 | 52800 | 148 |
| 537 | 20250514 | 094400 | 2427149900 | 52800 | 52900 | 52900 | 52700 | 174 |
| 538 | 20250514 | 094300 | 2417962700 | 52900 | 52800 | 52900 | 52700 | 500 |
| 539 | 20250514 | 094200 | 2391555800 | 52800 | 52800 | 52800 | 52700 | 316 |
| 540 | 20250514 | 094100 | 2374878400 | 52700 | 52700 | 52800 | 52700 | 398 |
| 541 | 20250514 | 094000 | 2353888300 | 52800 | 52800 | 52800 | 52700 | 1228 |
| 542 | 20250514 | 093900 | 2289155900 | 52800 | 52800 | 52900 | 52700 | 300 |
| 543 | 20250514 | 093800 | 2273312900 | 52800 | 52900 | 52900 | 52700 | 483 |
| 544 | 20250514 | 093700 | 2247807400 | 52900 | 52800 | 52900 | 52800 | 224 |
| 545 | 20250514 | 093600 | 2235962700 | 52900 | 52900 | 53000 | 52800 | 277 |
| 546 | 20250514 | 093500 | 2221317550 | 52900 | 52900 | 52900 | 52800 | 229 |
| 547 | 20250514 | 093400 | 2209207250 | 52900 | 52900 | 52900 | 52800 | 252 |
| 548 | 20250514 | 093300 | 2195887350 | 52900 | 52800 | 52900 | 52800 | 544 |
| 549 | 20250514 | 093200 | 2167153250 | 52800 | 52900 | 52900 | 52700 | 1810 |
| 550 | 20250514 | 093100 | 2071556950 | 53000 | 52900 | 53000 | 52800 | 344 |
| 551 | 20250514 | 093000 | 2053346250 | 53000 | 52900 | 53000 | 52800 | 171 |
| 552 | 20250514 | 092900 | 2044297550 | 52900 | 52900 | 53000 | 52800 | 324 |
| 553 | 20250514 | 092800 | 2027144250 | 53000 | 52800 | 53000 | 52800 | 300 |
| 554 | 20250514 | 092700 | 2011252550 | 52900 | 52900 | 53000 | 52800 | 186 |
| 555 | 20250514 | 092600 | 2001408950 | 52900 | 52900 | 53000 | 52900 | 715 |
| 556 | 20250514 | 092500 | 1963571250 | 53100 | 52900 | 53100 | 52900 | 1015 |
| 557 | 20250514 | 092400 | 1909790950 | 52900 | 53000 | 53000 | 52900 | 452 |
| 558 | 20250514 | 092300 | 1885860050 | 52900 | 52900 | 53000 | 52900 | 128 |
| 559 | 20250514 | 092200 | 1879079950 | 52900 | 52900 | 52900 | 52800 | 494 |
| 560 | 20250514 | 092100 | 1852959450 | 52900 | 52900 | 53000 | 52800 | 772 |
| 561 | 20250514 | 092000 | 1812119250 | 52900 | 52900 | 53000 | 52900 | 291 |
| 562 | 20250514 | 091900 | 1796705550 | 52900 | 52900 | 53000 | 52900 | 236 |
| 563 | 20250514 | 091800 | 1784205450 | 52900 | 52900 | 53000 | 52900 | 1294 |
| 564 | 20250514 | 091700 | 1715735850 | 52950 | 53000 | 53100 | 52900 | 358 |
| 565 | 20250514 | 091600 | 1696747600 | 53000 | 53050 | 53100 | 53000 | 1166 |
| 566 | 20250514 | 091500 | 1634938500 | 53100 | 53000 | 53200 | 53000 | 542 |
| 567 | 20250514 | 091400 | 1606174300 | 53200 | 53100 | 53200 | 53100 | 761 |
| 568 | 20250514 | 091300 | 1565736600 | 53100 | 53200 | 53300 | 53100 | 270 |
| 569 | 20250514 | 091200 | 1551371600 | 53200 | 53200 | 53300 | 53200 | 899 |
| 570 | 20250514 | 091100 | 1503519750 | 53200 | 53250 | 53400 | 53200 | 1510 |
| 571 | 20250514 | 091000 | 1423078300 | 53200 | 53300 | 53500 | 53200 | 2571 |
| 572 | 20250514 | 090900 | 1286050600 | 53400 | 53450 | 53500 | 53300 | 2754 |
| 573 | 20250514 | 090800 | 1138932450 | 53400 | 53400 | 53500 | 53300 | 3071 |
| 574 | 20250514 | 090700 | 975094950 | 53300 | 53100 | 53400 | 53100 | 6460 |
| 575 | 20250514 | 090600 | 631222050 | 53100 | 53100 | 53200 | 53000 | 2829 |
| 576 | 20250514 | 090500 | 480771400 | 53100 | 53100 | 53200 | 53100 | 919 |
| 577 | 20250514 | 090400 | 431960200 | 53100 | 53000 | 53200 | 52900 | 1347 |
| 578 | 20250514 | 090300 | 360490100 | 53000 | 53000 | 53000 | 52900 | 3046 |
| 579 | 20250514 | 090200 | 199066700 | 52900 | 52800 | 53000 | 52800 | 1311 |
| 580 | 20250514 | 090100 | 129710300 | 52800 | 52800 | 52900 | 52700 | 718 |
| 581 | 20250514 | 090000 | 91789800 | 52600 | 52800 | 52900 | 52500 | 1741 |