34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250514 | 193400 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 2220 |
| 3 | 20250514 | 193300 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 4 | 20250514 | 193200 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 5 | 20250514 | 193100 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 6 | 20250514 | 193000 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 7 | 20250514 | 192900 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 8 | 20250514 | 192800 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 9 | 20250514 | 192700 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 10 | 20250514 | 192600 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 11 | 20250514 | 192500 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 12 | 20250514 | 192400 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 13 | 20250514 | 192300 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 14 | 20250514 | 192200 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 15 | 20250514 | 192100 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 16 | 20250514 | 192000 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 17 | 20250514 | 191900 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 18 | 20250514 | 191800 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 19 | 20250514 | 191700 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 20 | 20250514 | 191600 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 21 | 20250514 | 191500 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 22 | 20250514 | 191400 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 23 | 20250514 | 191300 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 24 | 20250514 | 191200 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 25 | 20250514 | 191100 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 26 | 20250514 | 191000 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 27 | 20250514 | 190900 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 28 | 20250514 | 190800 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 29 | 20250514 | 190700 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 30 | 20250514 | 190600 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 31 | 20250514 | 190500 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 32 | 20250514 | 190400 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 2220 |
| 33 | 20250514 | 190300 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 34 | 20250514 | 190200 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 35 | 20250514 | 190100 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 36 | 20250514 | 190000 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 37 | 20250514 | 185900 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 38 | 20250514 | 185800 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 39 | 20250514 | 185700 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 40 | 20250514 | 185600 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 41 | 20250514 | 185500 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 42 | 20250514 | 185400 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 43 | 20250514 | 185300 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 44 | 20250514 | 185200 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 45 | 20250514 | 185100 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 46 | 20250514 | 185000 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 47 | 20250514 | 184900 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 48 | 20250514 | 184800 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 49 | 20250514 | 184700 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 50 | 20250514 | 184600 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 51 | 20250514 | 184500 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 52 | 20250514 | 184400 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 53 | 20250514 | 184300 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 54 | 20250514 | 184200 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 55 | 20250514 | 184100 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 56 | 20250514 | 184000 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 57 | 20250514 | 183900 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 58 | 20250514 | 183800 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 59 | 20250514 | 183700 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 60 | 20250514 | 183600 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 61 | 20250514 | 183500 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 62 | 20250514 | 183400 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 2220 |
| 63 | 20250514 | 183300 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 64 | 20250514 | 183200 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 65 | 20250514 | 183100 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 66 | 20250514 | 183000 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 67 | 20250514 | 182900 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 68 | 20250514 | 182800 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 69 | 20250514 | 182700 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 70 | 20250514 | 182600 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 71 | 20250514 | 182500 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 72 | 20250514 | 182400 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 73 | 20250514 | 182300 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 74 | 20250514 | 182200 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 75 | 20250514 | 182100 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 76 | 20250514 | 182000 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 77 | 20250514 | 181900 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 78 | 20250514 | 181800 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 79 | 20250514 | 181700 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 80 | 20250514 | 181600 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 81 | 20250514 | 181500 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 82 | 20250514 | 181400 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 83 | 20250514 | 181300 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 84 | 20250514 | 181200 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 85 | 20250514 | 181100 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 86 | 20250514 | 181000 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 87 | 20250514 | 180900 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 88 | 20250514 | 180800 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 89 | 20250514 | 180700 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 90 | 20250514 | 180600 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 91 | 20250514 | 180500 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 92 | 20250514 | 180400 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 2220 |
| 93 | 20250514 | 180300 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 94 | 20250514 | 180200 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 95 | 20250514 | 180100 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 96 | 20250514 | 180000 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 97 | 20250514 | 175900 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 98 | 20250514 | 175800 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 99 | 20250514 | 175700 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 100 | 20250514 | 175600 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 101 | 20250514 | 175500 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 102 | 20250514 | 175400 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 103 | 20250514 | 175300 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 104 | 20250514 | 175200 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 105 | 20250514 | 175100 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 106 | 20250514 | 175000 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 107 | 20250514 | 174900 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 108 | 20250514 | 174800 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 109 | 20250514 | 174700 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 110 | 20250514 | 174600 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 111 | 20250514 | 174500 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 112 | 20250514 | 174400 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 113 | 20250514 | 174300 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 114 | 20250514 | 174200 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 115 | 20250514 | 174100 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 116 | 20250514 | 174000 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 117 | 20250514 | 173900 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 118 | 20250514 | 173800 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 119 | 20250514 | 173700 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 120 | 20250514 | 173600 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 121 | 20250514 | 173500 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 122 | 20250514 | 173400 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 2220 |
| 123 | 20250514 | 173300 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 124 | 20250514 | 173200 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 125 | 20250514 | 173100 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 126 | 20250514 | 173000 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 127 | 20250514 | 172900 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 128 | 20250514 | 172800 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 129 | 20250514 | 172700 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 130 | 20250514 | 172600 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 131 | 20250514 | 172500 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 132 | 20250514 | 172400 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 133 | 20250514 | 172300 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 134 | 20250514 | 172200 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 135 | 20250514 | 172100 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 136 | 20250514 | 172000 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 137 | 20250514 | 171900 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 138 | 20250514 | 171800 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 139 | 20250514 | 171700 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 140 | 20250514 | 171600 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 141 | 20250514 | 171500 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 142 | 20250514 | 171400 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 143 | 20250514 | 171300 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 144 | 20250514 | 171200 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 145 | 20250514 | 171100 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 146 | 20250514 | 171000 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 147 | 20250514 | 170900 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 148 | 20250514 | 170800 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 149 | 20250514 | 170700 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 150 | 20250514 | 170600 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 151 | 20250514 | 170500 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 152 | 20250514 | 170400 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 2220 |
| 153 | 20250514 | 170300 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 154 | 20250514 | 170200 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 155 | 20250514 | 170100 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 156 | 20250514 | 170000 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 157 | 20250514 | 165900 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 158 | 20250514 | 165800 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 159 | 20250514 | 165700 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 160 | 20250514 | 165600 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 161 | 20250514 | 165500 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 162 | 20250514 | 165400 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 163 | 20250514 | 165300 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 164 | 20250514 | 165200 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 165 | 20250514 | 165100 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 166 | 20250514 | 165000 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 167 | 20250514 | 164900 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 168 | 20250514 | 164800 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 169 | 20250514 | 164700 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 170 | 20250514 | 164600 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 171 | 20250514 | 164500 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 172 | 20250514 | 164400 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 173 | 20250514 | 164300 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 174 | 20250514 | 164200 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 175 | 20250514 | 164100 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 176 | 20250514 | 164000 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 177 | 20250514 | 163900 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 178 | 20250514 | 163800 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 179 | 20250514 | 163700 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 180 | 20250514 | 163600 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 181 | 20250514 | 163500 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 182 | 20250514 | 163400 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 2220 |
| 183 | 20250514 | 163300 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 184 | 20250514 | 163200 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 185 | 20250514 | 163100 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 186 | 20250514 | 163000 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 187 | 20250514 | 162900 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 188 | 20250514 | 162800 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 189 | 20250514 | 162700 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 190 | 20250514 | 162600 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 191 | 20250514 | 162500 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 192 | 20250514 | 162400 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 193 | 20250514 | 162300 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 194 | 20250514 | 162200 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 195 | 20250514 | 162100 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 196 | 20250514 | 162000 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 197 | 20250514 | 161900 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 198 | 20250514 | 161800 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 199 | 20250514 | 161700 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 200 | 20250514 | 161600 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 201 | 20250514 | 161500 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 202 | 20250514 | 161400 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 203 | 20250514 | 161300 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 204 | 20250514 | 161200 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 205 | 20250514 | 161100 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 206 | 20250514 | 161000 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 207 | 20250514 | 160900 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 208 | 20250514 | 160800 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 209 | 20250514 | 160700 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 210 | 20250514 | 160600 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 211 | 20250514 | 160500 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 212 | 20250514 | 160400 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 2220 |
| 213 | 20250514 | 160300 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 214 | 20250514 | 160200 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 215 | 20250514 | 160100 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 216 | 20250514 | 160000 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 217 | 20250514 | 155900 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 218 | 20250514 | 155800 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 219 | 20250514 | 155700 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 220 | 20250514 | 155600 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 221 | 20250514 | 155500 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 222 | 20250514 | 155400 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 223 | 20250514 | 155300 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 224 | 20250514 | 155200 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 225 | 20250514 | 155100 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 226 | 20250514 | 155000 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 227 | 20250514 | 154900 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 228 | 20250514 | 154800 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 229 | 20250514 | 154700 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 230 | 20250514 | 154600 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 231 | 20250514 | 154500 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 232 | 20250514 | 154400 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 233 | 20250514 | 154300 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 234 | 20250514 | 154200 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 235 | 20250514 | 154100 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 236 | 20250514 | 154000 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 237 | 20250514 | 153900 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 238 | 20250514 | 153800 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 239 | 20250514 | 153700 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 240 | 20250514 | 153600 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 241 | 20250514 | 153500 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 242 | 20250514 | 153400 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 2220 |
| 243 | 20250514 | 153300 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 244 | 20250514 | 153200 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 245 | 20250514 | 153100 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 246 | 20250514 | 153000 | 10481256050 | 79900 | 79900 | 79900 | 79900 | 2220 |
| 247 | 20250514 | 152900 | 10303878050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 248 | 20250514 | 152800 | 10303878050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 249 | 20250514 | 152700 | 10303878050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 250 | 20250514 | 152600 | 10303878050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 251 | 20250514 | 152500 | 10303878050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 252 | 20250514 | 152400 | 10303878050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 253 | 20250514 | 152300 | 10303878050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 254 | 20250514 | 152200 | 10303878050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 255 | 20250514 | 152100 | 10303878050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 256 | 20250514 | 152000 | 10303878050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 257 | 20250514 | 151900 | 10303878050 | 79900 | 79900 | 80000 | 79900 | 46 |
| 258 | 20250514 | 151800 | 10300201550 | 79900 | 79900 | 80000 | 79900 | 46 |
| 259 | 20250514 | 151700 | 10296525650 | 79900 | 79900 | 80000 | 79900 | 297 |
| 260 | 20250514 | 151600 | 10272794250 | 79900 | 79900 | 80000 | 79900 | 127 |
| 261 | 20250514 | 151500 | 10262645750 | 80000 | 79900 | 80000 | 79900 | 47 |
| 262 | 20250514 | 151400 | 10258888850 | 79900 | 79800 | 80000 | 79800 | 83 |
| 263 | 20250514 | 151300 | 10252257250 | 79800 | 79900 | 80000 | 79800 | 673 |
| 264 | 20250514 | 151200 | 10198490750 | 79900 | 80000 | 80000 | 79800 | 622 |
| 265 | 20250514 | 151100 | 10148794250 | 79900 | 79900 | 80000 | 79900 | 84 |
| 266 | 20250514 | 151000 | 10142081450 | 79900 | 79900 | 80000 | 79900 | 67 |
| 267 | 20250514 | 150900 | 10136726450 | 79900 | 79900 | 80000 | 79900 | 135 |
| 268 | 20250514 | 150800 | 10125938850 | 80000 | 79900 | 80000 | 79900 | 58 |
| 269 | 20250514 | 150700 | 10121303150 | 79900 | 79800 | 79900 | 79800 | 693 |
| 270 | 20250514 | 150600 | 10065938050 | 79800 | 79800 | 79900 | 79800 | 82 |
| 271 | 20250514 | 150500 | 10059392850 | 79800 | 79800 | 79900 | 79800 | 553 |
| 272 | 20250514 | 150400 | 10015260750 | 79900 | 79800 | 79900 | 79800 | 140 |
| 273 | 20250514 | 150300 | 10004084850 | 79800 | 79900 | 80000 | 79800 | 212 |
| 274 | 20250514 | 150200 | 9987146050 | 79900 | 79900 | 80000 | 79800 | 535 |
| 275 | 20250514 | 150100 | 9944399450 | 79900 | 80000 | 80000 | 79900 | 408 |
| 276 | 20250514 | 150000 | 9911764150 | 80000 | 79900 | 80000 | 79900 | 777 |
| 277 | 20250514 | 145900 | 9849672350 | 79900 | 79900 | 80000 | 79900 | 304 |
| 278 | 20250514 | 145800 | 9825380250 | 79900 | 80000 | 80000 | 79900 | 255 |
| 279 | 20250514 | 145700 | 9804986850 | 79900 | 80000 | 80100 | 79900 | 163 |
| 280 | 20250514 | 145600 | 9791950450 | 80000 | 80100 | 80100 | 79900 | 183 |
| 281 | 20250514 | 145500 | 9777309050 | 80100 | 80100 | 80200 | 79900 | 1269 |
| 282 | 20250514 | 145400 | 9675744350 | 80100 | 80200 | 80200 | 80100 | 80 |
| 283 | 20250514 | 145300 | 9669332850 | 80100 | 80200 | 80200 | 80100 | 82 |
| 284 | 20250514 | 145200 | 9662763150 | 80100 | 80100 | 80200 | 80100 | 251 |
| 285 | 20250514 | 145100 | 9642634550 | 80100 | 80200 | 80200 | 80100 | 289 |
| 286 | 20250514 | 145000 | 9619484050 | 80100 | 80100 | 80300 | 80100 | 237 |
| 287 | 20250514 | 144900 | 9600482550 | 80200 | 80300 | 80300 | 80100 | 170 |
| 288 | 20250514 | 144800 | 9586849350 | 80200 | 80300 | 80300 | 80200 | 144 |
| 289 | 20250514 | 144700 | 9575299750 | 80200 | 80300 | 80300 | 80200 | 26 |
| 290 | 20250514 | 144600 | 9573213150 | 80400 | 80300 | 80600 | 79800 | 16213 |
| 291 | 20250514 | 144500 | 8277999250 | 80200 | 80400 | 80400 | 80200 | 48 |
| 292 | 20250514 | 144400 | 8274147750 | 80300 | 80200 | 80300 | 80200 | 77 |
| 293 | 20250514 | 144300 | 8267966650 | 80200 | 80200 | 80300 | 80200 | 131 |
| 294 | 20250514 | 144200 | 8257456650 | 80200 | 80300 | 80400 | 80100 | 402 |
| 295 | 20250514 | 144100 | 8225220950 | 80300 | 80300 | 80300 | 80200 | 70 |
| 296 | 20250514 | 144000 | 8219604650 | 80300 | 80200 | 80400 | 80200 | 40 |
| 297 | 20250514 | 143900 | 8216393050 | 80300 | 80300 | 80300 | 80200 | 321 |
| 298 | 20250514 | 143800 | 8190621750 | 80300 | 80300 | 80400 | 80200 | 389 |
| 299 | 20250514 | 143700 | 8159388050 | 80200 | 80300 | 80300 | 80200 | 5 |
| 300 | 20250514 | 143600 | 8158986750 | 80200 | 80300 | 80300 | 80200 | 97 |
| 301 | 20250514 | 143500 | 8151202450 | 80300 | 80100 | 80300 | 80100 | 108 |
| 302 | 20250514 | 143400 | 8142531450 | 80100 | 80200 | 80200 | 80100 | 63 |
| 303 | 20250514 | 143300 | 8137482650 | 80300 | 80400 | 80400 | 80100 | 342 |
| 304 | 20250514 | 143200 | 8110073450 | 80200 | 80300 | 80400 | 80200 | 397 |
| 305 | 20250514 | 143100 | 8078212550 | 80500 | 80400 | 80500 | 80300 | 194 |
| 306 | 20250514 | 143000 | 8062607650 | 80300 | 80400 | 80500 | 80200 | 212 |
| 307 | 20250514 | 142900 | 8045561750 | 80400 | 80400 | 80400 | 80100 | 430 |
| 308 | 20250514 | 142800 | 8011062150 | 80200 | 80500 | 80700 | 79800 | 12562 |
| 309 | 20250514 | 142700 | 7006548150 | 80400 | 80400 | 80400 | 80300 | 75 |
| 310 | 20250514 | 142600 | 7000519250 | 80300 | 80500 | 80500 | 80300 | 731 |
| 311 | 20250514 | 142500 | 6941799550 | 80400 | 80400 | 80400 | 80200 | 363 |
| 312 | 20250514 | 142400 | 6912666150 | 80500 | 80300 | 80500 | 80300 | 729 |
| 313 | 20250514 | 142300 | 6854114650 | 80500 | 80500 | 80500 | 80300 | 583 |
| 314 | 20250514 | 142200 | 6807225850 | 80500 | 80500 | 80500 | 80500 | 33 |
| 315 | 20250514 | 142100 | 6804569350 | 80500 | 80500 | 80500 | 80400 | 49 |
| 316 | 20250514 | 142000 | 6800625250 | 80600 | 80500 | 80600 | 80500 | 169 |
| 317 | 20250514 | 141900 | 6787012950 | 80500 | 80500 | 80600 | 80500 | 112 |
| 318 | 20250514 | 141800 | 6777989350 | 80500 | 80500 | 80500 | 80500 | 60 |
| 319 | 20250514 | 141700 | 6773159350 | 80500 | 80400 | 80500 | 80400 | 103 |
| 320 | 20250514 | 141600 | 6764870750 | 80500 | 80400 | 80500 | 80400 | 104 |
| 321 | 20250514 | 141500 | 6756503950 | 80500 | 80500 | 80500 | 80400 | 325 |
| 322 | 20250514 | 141400 | 6730361450 | 80500 | 80500 | 80500 | 80500 | 71 |
| 323 | 20250514 | 141300 | 6724645950 | 80500 | 80500 | 80500 | 80500 | 206 |
| 324 | 20250514 | 141200 | 6708062950 | 80500 | 80500 | 80500 | 80400 | 54 |
| 325 | 20250514 | 141100 | 6703717350 | 80500 | 80500 | 80500 | 80300 | 97 |
| 326 | 20250514 | 141000 | 6695918550 | 80500 | 80500 | 80500 | 80500 | 60 |
| 327 | 20250514 | 140900 | 6691088550 | 80500 | 80400 | 80600 | 80400 | 126 |
| 328 | 20250514 | 140800 | 6680949350 | 80500 | 80500 | 80600 | 80400 | 56 |
| 329 | 20250514 | 140700 | 6676441950 | 80400 | 80400 | 80500 | 80400 | 148 |
| 330 | 20250514 | 140600 | 6664533450 | 80400 | 80400 | 80500 | 80400 | 288 |
| 331 | 20250514 | 140500 | 6641375650 | 80500 | 80500 | 80500 | 80500 | 73 |
| 332 | 20250514 | 140400 | 6635499150 | 80500 | 80500 | 80500 | 80500 | 65 |
| 333 | 20250514 | 140300 | 6630266650 | 80500 | 80500 | 80500 | 80500 | 55 |
| 334 | 20250514 | 140200 | 6625839150 | 80400 | 80400 | 80500 | 80400 | 105 |
| 335 | 20250514 | 140100 | 6617392650 | 80500 | 80500 | 80500 | 80400 | 50 |
| 336 | 20250514 | 140000 | 6613369850 | 80500 | 80500 | 80500 | 80400 | 88 |
| 337 | 20250514 | 135900 | 6606290050 | 80400 | 80500 | 80500 | 80400 | 80 |
| 338 | 20250514 | 135800 | 6599851350 | 80400 | 80400 | 80500 | 80400 | 162 |
| 339 | 20250514 | 135700 | 6586814750 | 80400 | 80400 | 80400 | 80300 | 332 |
| 340 | 20250514 | 135600 | 6560127450 | 80400 | 80400 | 80400 | 80400 | 36 |
| 341 | 20250514 | 135500 | 6557233050 | 80400 | 80400 | 80600 | 80400 | 143 |
| 342 | 20250514 | 135400 | 6545727250 | 80400 | 80400 | 80400 | 80300 | 110 |
| 343 | 20250514 | 135300 | 6536883650 | 80400 | 80400 | 80400 | 80400 | 69 |
| 344 | 20250514 | 135200 | 6531336050 | 80400 | 80400 | 80400 | 80400 | 30 |
| 345 | 20250514 | 135100 | 6528924050 | 80400 | 80300 | 80500 | 80300 | 172 |
| 346 | 20250514 | 135000 | 6515098950 | 80300 | 80400 | 80400 | 80300 | 22 |
| 347 | 20250514 | 134900 | 6513330750 | 80300 | 80500 | 80500 | 80300 | 46 |
| 348 | 20250514 | 134800 | 6509635750 | 80300 | 80400 | 80500 | 80300 | 331 |
| 349 | 20250514 | 134700 | 6483043950 | 80400 | 80400 | 80500 | 80300 | 120 |
| 350 | 20250514 | 134600 | 6473390550 | 80400 | 80500 | 80500 | 80400 | 88 |
| 351 | 20250514 | 134500 | 6466315150 | 80400 | 80400 | 80500 | 80400 | 34 |
| 352 | 20250514 | 134400 | 6463580050 | 80400 | 80400 | 80400 | 80300 | 572 |
| 353 | 20250514 | 134300 | 6417596750 | 80400 | 80400 | 80500 | 80400 | 158 |
| 354 | 20250514 | 134200 | 6404889250 | 80400 | 80500 | 80500 | 80400 | 30 |
| 355 | 20250514 | 134100 | 6402477150 | 80500 | 80500 | 80500 | 80400 | 41 |
| 356 | 20250514 | 134000 | 6399176750 | 80500 | 80500 | 80500 | 80500 | 52 |
| 357 | 20250514 | 133900 | 6394990750 | 80500 | 80500 | 80500 | 80400 | 446 |
| 358 | 20250514 | 133800 | 6359118150 | 80500 | 80500 | 80500 | 80500 | 16 |
| 359 | 20250514 | 133700 | 6357830150 | 80500 | 80600 | 80600 | 80500 | 198 |
| 360 | 20250514 | 133600 | 6341873550 | 80400 | 80500 | 80600 | 80400 | 138 |
| 361 | 20250514 | 133500 | 6330763650 | 80500 | 80500 | 80600 | 80500 | 20 |
| 362 | 20250514 | 133400 | 6329153550 | 80500 | 80600 | 80600 | 80500 | 78 |
| 363 | 20250514 | 133300 | 6322873650 | 80500 | 80500 | 80600 | 80400 | 173 |
| 364 | 20250514 | 133200 | 6308947450 | 80500 | 80500 | 80600 | 80400 | 80 |
| 365 | 20250514 | 133100 | 6302508950 | 80500 | 80500 | 80600 | 80500 | 23 |
| 366 | 20250514 | 133000 | 6300656850 | 80500 | 80500 | 80600 | 80500 | 377 |
| 367 | 20250514 | 132900 | 6270307750 | 80500 | 80500 | 80600 | 80500 | 43 |
| 368 | 20250514 | 132800 | 6266845450 | 80600 | 80600 | 80600 | 80500 | 147 |
| 369 | 20250514 | 132700 | 6255001050 | 80600 | 80600 | 80600 | 80500 | 144 |
| 370 | 20250514 | 132600 | 6243397550 | 80600 | 80600 | 80600 | 80500 | 47 |
| 371 | 20250514 | 132500 | 6239609650 | 80600 | 80600 | 80600 | 80600 | 132 |
| 372 | 20250514 | 132400 | 6228970450 | 80500 | 80600 | 80600 | 80500 | 9 |
| 373 | 20250514 | 132300 | 6228245450 | 80600 | 80500 | 80600 | 80500 | 108 |
| 374 | 20250514 | 132200 | 6219545650 | 80600 | 80600 | 80600 | 80600 | 30 |
| 375 | 20250514 | 132100 | 6217127650 | 80600 | 80700 | 80800 | 80500 | 318 |
| 376 | 20250514 | 132000 | 6191509350 | 80700 | 80700 | 80800 | 80700 | 260 |
| 377 | 20250514 | 131900 | 6170517150 | 80700 | 80600 | 80700 | 80500 | 60 |
| 378 | 20250514 | 131800 | 6165678750 | 80600 | 80600 | 80600 | 80600 | 64 |
| 379 | 20250514 | 131700 | 6160520350 | 80600 | 80500 | 80600 | 80500 | 30 |
| 380 | 20250514 | 131600 | 6158102950 | 80700 | 80500 | 80700 | 80500 | 659 |
| 381 | 20250514 | 131500 | 6104936050 | 80500 | 80600 | 80700 | 80500 | 205 |
| 382 | 20250514 | 131400 | 6088414350 | 80600 | 80600 | 80600 | 80600 | 104 |
| 383 | 20250514 | 131300 | 6080031950 | 80600 | 80600 | 80600 | 80600 | 45 |
| 384 | 20250514 | 131200 | 6076404950 | 80600 | 80500 | 80600 | 80500 | 407 |
| 385 | 20250514 | 131100 | 6043627350 | 80500 | 80500 | 80600 | 80500 | 72 |
| 386 | 20250514 | 131000 | 6037830350 | 80500 | 80600 | 80600 | 80500 | 23 |
| 387 | 20250514 | 130900 | 6035978250 | 80500 | 80600 | 80600 | 80500 | 294 |
| 388 | 20250514 | 130800 | 6012281950 | 80600 | 80500 | 80600 | 80500 | 51 |
| 389 | 20250514 | 130700 | 6008174150 | 80600 | 80500 | 80600 | 80500 | 205 |
| 390 | 20250514 | 130600 | 5991656750 | 80500 | 80500 | 80600 | 80500 | 131 |
| 391 | 20250514 | 130500 | 5981101350 | 80500 | 80500 | 80500 | 80500 | 71 |
| 392 | 20250514 | 130400 | 5975385850 | 80500 | 80500 | 80600 | 80400 | 44 |
| 393 | 20250514 | 130300 | 5971843350 | 80400 | 80400 | 80500 | 80400 | 298 |
| 394 | 20250514 | 130200 | 5947882450 | 80500 | 80500 | 80500 | 80400 | 435 |
| 395 | 20250514 | 130100 | 5912870550 | 80400 | 80400 | 80500 | 80400 | 104 |
| 396 | 20250514 | 130000 | 5904508350 | 80300 | 80300 | 80400 | 80300 | 75 |
| 397 | 20250514 | 125900 | 5898485250 | 80300 | 80400 | 80400 | 80300 | 137 |
| 398 | 20250514 | 125800 | 5887480750 | 80300 | 80400 | 80400 | 80300 | 91 |
| 399 | 20250514 | 125700 | 5880164850 | 80400 | 80400 | 80400 | 80300 | 45 |
| 400 | 20250514 | 125600 | 5876547650 | 80400 | 80300 | 80400 | 80300 | 90 |
| 401 | 20250514 | 125500 | 5869315650 | 80400 | 80400 | 80500 | 80400 | 64 |
| 402 | 20250514 | 125400 | 5864169750 | 80400 | 80400 | 80400 | 80300 | 484 |
| 403 | 20250514 | 125300 | 5825281450 | 80400 | 80400 | 80400 | 80400 | 131 |
| 404 | 20250514 | 125200 | 5814749050 | 80500 | 80400 | 80500 | 80300 | 61 |
| 405 | 20250514 | 125100 | 5809845250 | 80300 | 80400 | 80500 | 80300 | 90 |
| 406 | 20250514 | 125000 | 5802607050 | 80400 | 80400 | 80500 | 80300 | 24 |
| 407 | 20250514 | 124900 | 5800677650 | 80300 | 80300 | 80400 | 80300 | 151 |
| 408 | 20250514 | 124800 | 5788546650 | 80400 | 80400 | 80500 | 80400 | 78 |
| 409 | 20250514 | 124700 | 5782275250 | 80300 | 80400 | 80400 | 80300 | 100 |
| 410 | 20250514 | 124600 | 5774236850 | 80400 | 80400 | 80400 | 80300 | 113 |
| 411 | 20250514 | 124500 | 5765157050 | 80400 | 80500 | 80500 | 80300 | 282 |
| 412 | 20250514 | 124400 | 5742491150 | 80400 | 80400 | 80500 | 80400 | 87 |
| 413 | 20250514 | 124300 | 5735493750 | 80400 | 80500 | 80500 | 80400 | 52 |
| 414 | 20250514 | 124200 | 5731312050 | 80400 | 80400 | 80500 | 80400 | 64 |
| 415 | 20250514 | 124100 | 5726165050 | 80500 | 80400 | 80500 | 80400 | 34 |
| 416 | 20250514 | 124000 | 5723430250 | 80600 | 80500 | 80600 | 80400 | 27 |
| 417 | 20250514 | 123900 | 5721257650 | 80400 | 80400 | 80600 | 80400 | 91 |
| 418 | 20250514 | 123800 | 5713937550 | 80600 | 80500 | 80600 | 80500 | 49 |
| 419 | 20250514 | 123700 | 5709992850 | 80600 | 80600 | 80600 | 80400 | 69 |
| 420 | 20250514 | 123600 | 5704439650 | 80500 | 80400 | 80600 | 80400 | 565 |
| 421 | 20250514 | 123500 | 5658962550 | 80400 | 80500 | 80600 | 80400 | 214 |
| 422 | 20250514 | 123400 | 5641720150 | 80500 | 80400 | 80600 | 80400 | 30 |
| 423 | 20250514 | 123300 | 5639306250 | 80400 | 80400 | 80600 | 80400 | 111 |
| 424 | 20250514 | 123200 | 5630364750 | 80400 | 80600 | 80600 | 80400 | 153 |
| 425 | 20250514 | 123100 | 5618045950 | 80400 | 80500 | 80500 | 80400 | 40 |
| 426 | 20250514 | 123000 | 5614827550 | 80500 | 80400 | 80500 | 80300 | 69 |
| 427 | 20250514 | 122900 | 5609279450 | 80500 | 80300 | 80600 | 80300 | 57 |
| 428 | 20250514 | 122800 | 5604695750 | 80400 | 80500 | 80500 | 80300 | 63 |
| 429 | 20250514 | 122700 | 5599630250 | 80500 | 80200 | 80500 | 80100 | 556 |
| 430 | 20250514 | 122600 | 5554969650 | 80400 | 80400 | 80400 | 80200 | 198 |
| 431 | 20250514 | 122500 | 5539064350 | 80400 | 80400 | 80400 | 80400 | 15 |
| 432 | 20250514 | 122400 | 5537858350 | 80400 | 80400 | 80400 | 80200 | 90 |
| 433 | 20250514 | 122300 | 5530625650 | 80400 | 80300 | 80400 | 80300 | 155 |
| 434 | 20250514 | 122200 | 5518173950 | 80300 | 80400 | 80400 | 80300 | 130 |
| 435 | 20250514 | 122100 | 5507734150 | 80400 | 80300 | 80400 | 80300 | 124 |
| 436 | 20250514 | 122000 | 5497769750 | 80300 | 80400 | 80400 | 80300 | 30 |
| 437 | 20250514 | 121900 | 5495359350 | 80400 | 80400 | 80500 | 80400 | 71 |
| 438 | 20250514 | 121800 | 5489649050 | 80500 | 80400 | 80600 | 80200 | 703 |
| 439 | 20250514 | 121700 | 5433106050 | 80400 | 80400 | 80500 | 80400 | 85 |
| 440 | 20250514 | 121600 | 5426269950 | 80400 | 80500 | 80500 | 80300 | 168 |
| 441 | 20250514 | 121500 | 5412765350 | 80400 | 80400 | 80400 | 80300 | 106 |
| 442 | 20250514 | 121400 | 5404243350 | 80400 | 80400 | 80500 | 80400 | 84 |
| 443 | 20250514 | 121300 | 5397487250 | 80400 | 80400 | 80500 | 80400 | 45 |
| 444 | 20250514 | 121200 | 5393869150 | 80400 | 80300 | 80400 | 80300 | 96 |
| 445 | 20250514 | 121100 | 5386156250 | 80300 | 80400 | 80400 | 80300 | 125 |
| 446 | 20250514 | 121000 | 5376106350 | 80400 | 80300 | 80400 | 80200 | 155 |
| 447 | 20250514 | 120900 | 5363647350 | 80100 | 80500 | 80500 | 80100 | 350 |
| 448 | 20250514 | 120800 | 5335569150 | 80400 | 80500 | 80500 | 80400 | 84 |
| 449 | 20250514 | 120700 | 5328807750 | 80500 | 80500 | 80500 | 80300 | 80 |
| 450 | 20250514 | 120600 | 5322373450 | 80500 | 80500 | 80500 | 80400 | 187 |
| 451 | 20250514 | 120500 | 5307321750 | 80600 | 80400 | 80600 | 80400 | 580 |
| 452 | 20250514 | 120400 | 5260604950 | 80400 | 80500 | 80500 | 80400 | 69 |
| 453 | 20250514 | 120300 | 5255051350 | 80500 | 80400 | 80500 | 80400 | 142 |
| 454 | 20250514 | 120200 | 5243627350 | 80400 | 80300 | 80500 | 80300 | 172 |
| 455 | 20250514 | 120100 | 5229787950 | 80400 | 80200 | 80400 | 80200 | 249 |
| 456 | 20250514 | 120000 | 5209776550 | 80200 | 80300 | 80400 | 80200 | 433 |
| 457 | 20250514 | 115900 | 5175040650 | 80300 | 80200 | 80300 | 80200 | 57 |
| 458 | 20250514 | 115800 | 5170467950 | 80200 | 80300 | 80300 | 80200 | 68 |
| 459 | 20250514 | 115700 | 5165014250 | 80200 | 80100 | 80300 | 80100 | 229 |
| 460 | 20250514 | 115600 | 5146635350 | 80100 | 80100 | 80200 | 80100 | 105 |
| 461 | 20250514 | 115500 | 5138222150 | 80100 | 80100 | 80200 | 80000 | 118 |
| 462 | 20250514 | 115400 | 5128763550 | 80100 | 80100 | 80100 | 80100 | 63 |
| 463 | 20250514 | 115300 | 5123717250 | 80100 | 80100 | 80100 | 80000 | 73 |
| 464 | 20250514 | 115200 | 5117871450 | 80100 | 80000 | 80100 | 80000 | 75 |
| 465 | 20250514 | 115100 | 5111866500 | 80100 | 80100 | 80100 | 80000 | 344 |
| 466 | 20250514 | 115000 | 5084338600 | 80100 | 80100 | 80200 | 80100 | 416 |
| 467 | 20250514 | 114900 | 5051016500 | 80100 | 80100 | 80200 | 80100 | 109 |
| 468 | 20250514 | 114800 | 5042284000 | 80100 | 80100 | 80200 | 80100 | 86 |
| 469 | 20250514 | 114700 | 5035395200 | 80100 | 80100 | 80200 | 80100 | 55 |
| 470 | 20250514 | 114600 | 5030989600 | 80200 | 80200 | 80200 | 80100 | 71 |
| 471 | 20250514 | 114500 | 5025302200 | 80200 | 80200 | 80200 | 80100 | 55 |
| 472 | 20250514 | 114400 | 5020893800 | 80200 | 80200 | 80200 | 80100 | 47 |
| 473 | 20250514 | 114300 | 5017124900 | 80200 | 80200 | 80200 | 80100 | 89 |
| 474 | 20250514 | 114200 | 5009987600 | 80200 | 80100 | 80200 | 80100 | 476 |
| 475 | 20250514 | 114100 | 4971847400 | 80100 | 80200 | 80200 | 80100 | 216 |
| 476 | 20250514 | 114000 | 4954525100 | 80200 | 80200 | 80200 | 80100 | 112 |
| 477 | 20250514 | 113900 | 4945548700 | 80200 | 80100 | 80200 | 80100 | 101 |
| 478 | 20250514 | 113800 | 4937454600 | 80100 | 80100 | 80200 | 80100 | 30 |
| 479 | 20250514 | 113700 | 4935050400 | 80200 | 80200 | 80200 | 80100 | 55 |
| 480 | 20250514 | 113600 | 4930644100 | 80200 | 80200 | 80300 | 80100 | 109 |
| 481 | 20250514 | 113500 | 4921904500 | 80100 | 80200 | 80200 | 80100 | 56 |
| 482 | 20250514 | 113400 | 4917418600 | 80200 | 80200 | 80300 | 80200 | 80 |
| 483 | 20250514 | 113300 | 4910998200 | 80200 | 80100 | 80300 | 80000 | 485 |
| 484 | 20250514 | 113200 | 4872136500 | 80200 | 80100 | 80300 | 80100 | 160 |
| 485 | 20250514 | 113100 | 4859306000 | 80200 | 80100 | 80200 | 80100 | 80 |
| 486 | 20250514 | 113000 | 4852897700 | 80000 | 80000 | 80100 | 80000 | 120 |
| 487 | 20250514 | 112900 | 4843293100 | 80000 | 80100 | 80100 | 80000 | 116 |
| 488 | 20250514 | 112800 | 4834008000 | 80100 | 80100 | 80200 | 80000 | 329 |
| 489 | 20250514 | 112700 | 4807648950 | 80100 | 80100 | 80200 | 80000 | 140 |
| 490 | 20250514 | 112600 | 4796426850 | 80100 | 80100 | 80100 | 80000 | 234 |
| 491 | 20250514 | 112500 | 4777692350 | 80100 | 80200 | 80300 | 80000 | 21 |
| 492 | 20250514 | 112400 | 4776010150 | 80200 | 80200 | 80300 | 80000 | 368 |
| 493 | 20250514 | 112300 | 4746529350 | 80200 | 80300 | 80300 | 80200 | 128 |
| 494 | 20250514 | 112200 | 4736253250 | 80200 | 80400 | 80400 | 80100 | 28 |
| 495 | 20250514 | 112100 | 4734008250 | 80400 | 80100 | 80400 | 80000 | 321 |
| 496 | 20250514 | 112000 | 4708264750 | 80100 | 80000 | 80200 | 80000 | 687 |
| 497 | 20250514 | 111900 | 4653253650 | 80100 | 80000 | 80100 | 80000 | 173 |
| 498 | 20250514 | 111800 | 4639399050 | 80000 | 80000 | 80100 | 80000 | 59 |
| 499 | 20250514 | 111700 | 4634677450 | 80100 | 80000 | 80100 | 80000 | 76 |
| 500 | 20250514 | 111600 | 4628595850 | 80000 | 80000 | 80100 | 80000 | 60 |
| 501 | 20250514 | 111500 | 4623793850 | 80000 | 80100 | 80100 | 79900 | 356 |
| 502 | 20250514 | 111400 | 4595314750 | 80100 | 80200 | 80200 | 80100 | 157 |
| 503 | 20250514 | 111300 | 4582728450 | 80100 | 80000 | 80200 | 80000 | 198 |
| 504 | 20250514 | 111200 | 4566860150 | 80100 | 80000 | 80200 | 80000 | 232 |
| 505 | 20250514 | 111100 | 4548279750 | 80000 | 80100 | 80100 | 80000 | 153 |
| 506 | 20250514 | 111000 | 4536025050 | 80100 | 80100 | 80100 | 80100 | 67 |
| 507 | 20250514 | 110900 | 4530658350 | 80200 | 80200 | 80200 | 80100 | 119 |
| 508 | 20250514 | 110800 | 4521117450 | 80200 | 80200 | 80300 | 80100 | 365 |
| 509 | 20250514 | 110700 | 4491821650 | 80200 | 80200 | 80300 | 80100 | 225 |
| 510 | 20250514 | 110600 | 4473777050 | 80200 | 80100 | 80200 | 80000 | 333 |
| 511 | 20250514 | 110500 | 4447110050 | 80100 | 80200 | 80200 | 80100 | 211 |
| 512 | 20250514 | 110400 | 4430193650 | 80200 | 80100 | 80200 | 80100 | 217 |
| 513 | 20250514 | 110300 | 4412791550 | 80100 | 80200 | 80200 | 80100 | 78 |
| 514 | 20250514 | 110200 | 4406538450 | 80200 | 80100 | 80300 | 80100 | 398 |
| 515 | 20250514 | 110100 | 4374625350 | 80200 | 80000 | 80200 | 80000 | 322 |
| 516 | 20250514 | 110000 | 4348839900 | 80000 | 80100 | 80100 | 80000 | 42 |
| 517 | 20250514 | 105900 | 4345479800 | 80000 | 80000 | 80000 | 80000 | 42 |
| 518 | 20250514 | 105800 | 4342119800 | 80100 | 80100 | 80100 | 80000 | 67 |
| 519 | 20250514 | 105700 | 4336757800 | 80100 | 80100 | 80100 | 80000 | 400 |
| 520 | 20250514 | 105600 | 4304748500 | 80100 | 80000 | 80100 | 80000 | 153 |
| 521 | 20250514 | 105500 | 4292503300 | 80000 | 79700 | 80100 | 79700 | 869 |
| 522 | 20250514 | 105400 | 4222985700 | 79700 | 79700 | 79800 | 79600 | 75 |
| 523 | 20250514 | 105300 | 4217007600 | 79700 | 79700 | 79700 | 79600 | 113 |
| 524 | 20250514 | 105200 | 4208002700 | 79700 | 79600 | 79800 | 79600 | 658 |
| 525 | 20250514 | 105100 | 4155583200 | 79500 | 79500 | 79600 | 79500 | 171 |
| 526 | 20250514 | 105000 | 4141988400 | 79500 | 79500 | 79600 | 79500 | 14 |
| 527 | 20250514 | 104900 | 4140875200 | 79500 | 79600 | 79600 | 79500 | 98 |
| 528 | 20250514 | 104800 | 4133081100 | 79500 | 79600 | 79600 | 79500 | 367 |
| 529 | 20250514 | 104700 | 4103899200 | 79600 | 79500 | 79700 | 79500 | 184 |
| 530 | 20250514 | 104600 | 4089260000 | 79600 | 79500 | 79600 | 79500 | 114 |
| 531 | 20250514 | 104500 | 4080188200 | 79500 | 79500 | 79500 | 79500 | 47 |
| 532 | 20250514 | 104400 | 4076451700 | 79500 | 79600 | 79600 | 79500 | 192 |
| 533 | 20250514 | 104300 | 4061168900 | 79500 | 79500 | 79600 | 79500 | 203 |
| 534 | 20250514 | 104200 | 4045017800 | 79500 | 79500 | 79600 | 79500 | 183 |
| 535 | 20250514 | 104100 | 4030468500 | 79500 | 79400 | 79500 | 79400 | 246 |
| 536 | 20250514 | 104000 | 4010915200 | 79400 | 79500 | 79500 | 79400 | 91 |
| 537 | 20250514 | 103900 | 4003688600 | 79400 | 79500 | 79500 | 79400 | 404 |
| 538 | 20250514 | 103800 | 3971599300 | 79500 | 79500 | 79600 | 79500 | 202 |
| 539 | 20250514 | 103700 | 3955539700 | 79500 | 79500 | 79600 | 79500 | 63 |
| 540 | 20250514 | 103600 | 3950530900 | 79500 | 79500 | 79500 | 79500 | 167 |
| 541 | 20250514 | 103500 | 3937254400 | 79500 | 79500 | 79600 | 79500 | 139 |
| 542 | 20250514 | 103400 | 3926203800 | 79600 | 79600 | 79600 | 79500 | 195 |
| 543 | 20250514 | 103300 | 3910700000 | 79500 | 79400 | 79600 | 79400 | 175 |
| 544 | 20250514 | 103200 | 3896787100 | 79400 | 79400 | 79600 | 79400 | 54 |
| 545 | 20250514 | 103100 | 3892498600 | 79500 | 79600 | 79600 | 79400 | 286 |
| 546 | 20250514 | 103000 | 3869762000 | 79600 | 79500 | 79600 | 79500 | 252 |
| 547 | 20250514 | 102900 | 3849706400 | 79500 | 79600 | 79700 | 79500 | 81 |
| 548 | 20250514 | 102800 | 3843261500 | 79500 | 79600 | 79800 | 79500 | 856 |
| 549 | 20250514 | 102700 | 3775086100 | 79600 | 79600 | 79600 | 79500 | 101 |
| 550 | 20250514 | 102600 | 3767047050 | 79600 | 79600 | 79700 | 79500 | 355 |
| 551 | 20250514 | 102500 | 3738790500 | 79650 | 79700 | 79700 | 79600 | 121 |
| 552 | 20250514 | 102400 | 3729157700 | 79700 | 79600 | 79800 | 79600 | 175 |
| 553 | 20250514 | 102300 | 3715217900 | 79900 | 79400 | 79900 | 79400 | 505 |
| 554 | 20250514 | 102200 | 3675025800 | 79400 | 79400 | 79400 | 79300 | 96 |
| 555 | 20250514 | 102100 | 3667408200 | 79300 | 79400 | 79400 | 79300 | 238 |
| 556 | 20250514 | 102000 | 3648532300 | 79500 | 79400 | 79500 | 79400 | 900 |
| 557 | 20250514 | 101900 | 3577070500 | 79400 | 79500 | 79500 | 79400 | 532 |
| 558 | 20250514 | 101800 | 3534778500 | 79500 | 79600 | 79600 | 79500 | 277 |
| 559 | 20250514 | 101700 | 3512730600 | 79600 | 79800 | 79800 | 79600 | 423 |
| 560 | 20250514 | 101600 | 3479013100 | 79800 | 79700 | 79800 | 79700 | 114 |
| 561 | 20250514 | 101500 | 3469918100 | 79700 | 79700 | 79800 | 79600 | 231 |
| 562 | 20250514 | 101400 | 3451513700 | 79700 | 79600 | 79700 | 79500 | 145 |
| 563 | 20250514 | 101300 | 3439971900 | 79600 | 79400 | 79600 | 79400 | 447 |
| 564 | 20250514 | 101200 | 3404434500 | 79500 | 79300 | 79500 | 79200 | 342 |
| 565 | 20250514 | 101100 | 3377293500 | 79300 | 79100 | 79300 | 79100 | 206 |
| 566 | 20250514 | 101000 | 3360979800 | 79100 | 79000 | 79200 | 79000 | 390 |
| 567 | 20250514 | 100900 | 3330135600 | 79100 | 79000 | 79100 | 79000 | 175 |
| 568 | 20250514 | 100800 | 3316309900 | 79000 | 78900 | 79100 | 78900 | 370 |
| 569 | 20250514 | 100700 | 3287077200 | 78900 | 78900 | 79000 | 78900 | 98 |
| 570 | 20250514 | 100600 | 3279344400 | 78900 | 78900 | 78900 | 78800 | 153 |
| 571 | 20250514 | 100500 | 3267276600 | 78800 | 78800 | 78900 | 78800 | 1739 |
| 572 | 20250514 | 100400 | 3130093300 | 78900 | 78800 | 78900 | 78800 | 560 |
| 573 | 20250514 | 100300 | 3085934400 | 78800 | 78800 | 78900 | 78800 | 468 |
| 574 | 20250514 | 100200 | 3049046700 | 78900 | 79000 | 79000 | 78800 | 1364 |
| 575 | 20250514 | 100100 | 2941416400 | 79000 | 79000 | 79100 | 79000 | 447 |
| 576 | 20250514 | 100000 | 2906103000 | 79000 | 79000 | 79100 | 79000 | 492 |
| 577 | 20250514 | 095900 | 2867233900 | 79100 | 79100 | 79100 | 79000 | 262 |
| 578 | 20250514 | 095800 | 2846533200 | 79100 | 79000 | 79100 | 79000 | 768 |
| 579 | 20250514 | 095700 | 2785855600 | 79100 | 79000 | 79100 | 78900 | 603 |
| 580 | 20250514 | 095600 | 2738229800 | 79000 | 79000 | 79100 | 78900 | 1595 |
| 581 | 20250514 | 095500 | 2612239600 | 79100 | 79100 | 79100 | 79000 | 207 |
| 582 | 20250514 | 095400 | 2595869300 | 79000 | 79300 | 79300 | 79000 | 600 |
| 583 | 20250514 | 095300 | 2548392000 | 79300 | 79400 | 79400 | 79000 | 4776 |
| 584 | 20250514 | 095200 | 2169912650 | 79450 | 79400 | 79500 | 79400 | 256 |
| 585 | 20250514 | 095100 | 2149581700 | 79500 | 79400 | 79500 | 79400 | 267 |
| 586 | 20250514 | 095000 | 2128369000 | 79400 | 79400 | 79500 | 79400 | 300 |
| 587 | 20250514 | 094900 | 2104533700 | 79400 | 79400 | 79500 | 79400 | 124 |
| 588 | 20250514 | 094800 | 2094684100 | 79500 | 79500 | 79500 | 79400 | 233 |
| 589 | 20250514 | 094700 | 2076165900 | 79500 | 79500 | 79500 | 79500 | 241 |
| 590 | 20250514 | 094600 | 2057006400 | 79600 | 79500 | 79600 | 79400 | 772 |
| 591 | 20250514 | 094500 | 1995642800 | 79600 | 79600 | 79600 | 79500 | 186 |
| 592 | 20250514 | 094400 | 1980850700 | 79600 | 79600 | 79600 | 79500 | 291 |
| 593 | 20250514 | 094300 | 1957709000 | 79600 | 79600 | 79600 | 79500 | 279 |
| 594 | 20250514 | 094200 | 1935506400 | 79700 | 79600 | 79700 | 79500 | 700 |
| 595 | 20250514 | 094100 | 1879829100 | 79600 | 79700 | 79800 | 79600 | 889 |
| 596 | 20250514 | 094000 | 1809048600 | 79700 | 79600 | 79800 | 79600 | 191 |
| 597 | 20250514 | 093900 | 1793828700 | 79700 | 79700 | 79700 | 79400 | 3428 |
| 598 | 20250514 | 093800 | 1521083900 | 79700 | 79800 | 79900 | 79600 | 2565 |
| 599 | 20250514 | 093700 | 1316552900 | 79900 | 79900 | 79900 | 79900 | 458 |
| 600 | 20250514 | 093600 | 1279958700 | 79900 | 79900 | 80000 | 79900 | 146 |
| 601 | 20250514 | 093500 | 1268292800 | 79900 | 80000 | 80000 | 79900 | 406 |
| 602 | 20250514 | 093400 | 1235814500 | 80100 | 80100 | 80100 | 80100 | 96 |
| 603 | 20250514 | 093300 | 1228124900 | 80100 | 80100 | 80200 | 80100 | 289 |
| 604 | 20250514 | 093200 | 1204975100 | 80000 | 79800 | 80100 | 79800 | 590 |
| 605 | 20250514 | 093100 | 1157813900 | 79900 | 79900 | 79900 | 79800 | 211 |
| 606 | 20250514 | 093000 | 1140975000 | 79800 | 79800 | 79900 | 79800 | 102 |
| 607 | 20250514 | 092900 | 1132834700 | 79800 | 79900 | 79900 | 79800 | 56 |
| 608 | 20250514 | 092800 | 1128364800 | 79900 | 79800 | 79900 | 79800 | 89 |
| 609 | 20250514 | 092700 | 1121261200 | 79800 | 79800 | 79800 | 79800 | 18 |
| 610 | 20250514 | 092600 | 1119824800 | 79800 | 79800 | 79800 | 79800 | 115 |
| 611 | 20250514 | 092500 | 1110647800 | 79800 | 79850 | 79900 | 79800 | 742 |
| 612 | 20250514 | 092400 | 1051398250 | 79800 | 79800 | 79900 | 79700 | 405 |
| 613 | 20250514 | 092300 | 1019095450 | 79800 | 79900 | 79900 | 79700 | 963 |
| 614 | 20250514 | 092200 | 942242350 | 79900 | 79900 | 79900 | 79800 | 220 |
| 615 | 20250514 | 092100 | 924668350 | 79900 | 79900 | 79900 | 79800 | 799 |
| 616 | 20250514 | 092000 | 860867850 | 79900 | 79900 | 79900 | 79800 | 143 |
| 617 | 20250514 | 091900 | 849442550 | 79900 | 80000 | 80100 | 79900 | 1100 |
| 618 | 20250514 | 091800 | 761520250 | 80000 | 80100 | 80100 | 79900 | 1304 |
| 619 | 20250514 | 091700 | 657196650 | 80200 | 80100 | 80200 | 80100 | 364 |
| 620 | 20250514 | 091600 | 628039650 | 80100 | 80100 | 80100 | 80100 | 332 |
| 621 | 20250514 | 091500 | 601446450 | 80100 | 80300 | 80300 | 80100 | 1519 |
| 622 | 20250514 | 091400 | 479721850 | 80300 | 80300 | 80400 | 80200 | 502 |
| 623 | 20250514 | 091300 | 439421350 | 80400 | 80500 | 80500 | 80300 | 381 |
| 624 | 20250514 | 091200 | 408789350 | 80400 | 80500 | 80600 | 80400 | 382 |
| 625 | 20250514 | 091100 | 378070150 | 80500 | 80600 | 80700 | 80500 | 863 |
| 626 | 20250514 | 091000 | 308573650 | 80700 | 80600 | 80700 | 80600 | 118 |
| 627 | 20250514 | 090900 | 299054550 | 80600 | 80600 | 80650 | 80600 | 113 |
| 628 | 20250514 | 090800 | 289946600 | 80600 | 80600 | 80600 | 80500 | 139 |
| 629 | 20250514 | 090700 | 278744000 | 80600 | 80700 | 80700 | 80600 | 376 |
| 630 | 20250514 | 090600 | 248424400 | 81100 | 80800 | 81200 | 80600 | 420 |
| 631 | 20250514 | 090500 | 214539000 | 80500 | 81000 | 81100 | 80500 | 393 |
| 632 | 20250514 | 090400 | 182767900 | 81100 | 81000 | 81200 | 80500 | 622 |
| 633 | 20250514 | 090300 | 132479400 | 81200 | 81200 | 81300 | 81000 | 375 |
| 634 | 20250514 | 090200 | 102034700 | 81200 | 81200 | 81200 | 81200 | 124 |
| 635 | 20250514 | 090100 | 91965900 | 81200 | 81200 | 81200 | 81000 | 295 |
| 636 | 20250514 | 090000 | 68022300 | 81200 | 81400 | 81700 | 81200 | 836 |