34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250514 | 193500 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 6327 |
| 3 | 20250514 | 193400 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 4 | 20250514 | 193300 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 5 | 20250514 | 193200 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 6 | 20250514 | 193100 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 7 | 20250514 | 193000 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 8 | 20250514 | 192900 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 9 | 20250514 | 192800 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 10 | 20250514 | 192700 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 11 | 20250514 | 192600 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 12 | 20250514 | 192500 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 13 | 20250514 | 192400 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 14 | 20250514 | 192300 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 15 | 20250514 | 192200 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 16 | 20250514 | 192100 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 17 | 20250514 | 192000 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 18 | 20250514 | 191900 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 19 | 20250514 | 191800 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 20 | 20250514 | 191700 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 21 | 20250514 | 191600 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 22 | 20250514 | 191500 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 23 | 20250514 | 191400 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 24 | 20250514 | 191300 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 25 | 20250514 | 191200 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 26 | 20250514 | 191100 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 27 | 20250514 | 191000 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 28 | 20250514 | 190900 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 29 | 20250514 | 190800 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 30 | 20250514 | 190700 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 31 | 20250514 | 190600 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 32 | 20250514 | 190500 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 6327 |
| 33 | 20250514 | 190400 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 34 | 20250514 | 190300 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 35 | 20250514 | 190200 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 36 | 20250514 | 190100 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 37 | 20250514 | 190000 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 38 | 20250514 | 185900 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 39 | 20250514 | 185800 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 40 | 20250514 | 185700 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 41 | 20250514 | 185600 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 42 | 20250514 | 185500 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 43 | 20250514 | 185400 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 44 | 20250514 | 185300 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 45 | 20250514 | 185200 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 46 | 20250514 | 185100 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 47 | 20250514 | 185000 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 48 | 20250514 | 184900 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 49 | 20250514 | 184800 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 50 | 20250514 | 184700 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 51 | 20250514 | 184600 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 52 | 20250514 | 184500 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 53 | 20250514 | 184400 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 54 | 20250514 | 184300 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 55 | 20250514 | 184200 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 56 | 20250514 | 184100 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 57 | 20250514 | 184000 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 58 | 20250514 | 183900 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 59 | 20250514 | 183800 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 60 | 20250514 | 183700 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 61 | 20250514 | 183600 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 62 | 20250514 | 183500 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 6327 |
| 63 | 20250514 | 183400 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 64 | 20250514 | 183300 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 65 | 20250514 | 183200 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 66 | 20250514 | 183100 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 67 | 20250514 | 183000 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 68 | 20250514 | 182900 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 69 | 20250514 | 182800 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 70 | 20250514 | 182700 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 71 | 20250514 | 182600 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 72 | 20250514 | 182500 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 73 | 20250514 | 182400 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 74 | 20250514 | 182300 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 75 | 20250514 | 182200 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 76 | 20250514 | 182100 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 77 | 20250514 | 182000 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 78 | 20250514 | 181900 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 79 | 20250514 | 181800 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 80 | 20250514 | 181700 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 81 | 20250514 | 181600 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 82 | 20250514 | 181500 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 83 | 20250514 | 181400 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 84 | 20250514 | 181300 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 85 | 20250514 | 181200 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 86 | 20250514 | 181100 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 87 | 20250514 | 181000 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 88 | 20250514 | 180900 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 89 | 20250514 | 180800 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 90 | 20250514 | 180700 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 91 | 20250514 | 180600 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 92 | 20250514 | 180500 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 6327 |
| 93 | 20250514 | 180400 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 94 | 20250514 | 180300 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 95 | 20250514 | 180200 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 96 | 20250514 | 180100 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 97 | 20250514 | 180000 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 98 | 20250514 | 175900 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 99 | 20250514 | 175800 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 100 | 20250514 | 175700 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 101 | 20250514 | 175600 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 102 | 20250514 | 175500 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 103 | 20250514 | 175400 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 104 | 20250514 | 175300 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 105 | 20250514 | 175200 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 106 | 20250514 | 175100 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 107 | 20250514 | 175000 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 108 | 20250514 | 174900 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 109 | 20250514 | 174800 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 110 | 20250514 | 174700 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 111 | 20250514 | 174600 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 112 | 20250514 | 174500 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 113 | 20250514 | 174400 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 114 | 20250514 | 174300 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 115 | 20250514 | 174200 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 116 | 20250514 | 174100 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 117 | 20250514 | 174000 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 118 | 20250514 | 173900 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 119 | 20250514 | 173800 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 120 | 20250514 | 173700 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 121 | 20250514 | 173600 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 122 | 20250514 | 173500 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 6327 |
| 123 | 20250514 | 173400 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 124 | 20250514 | 173300 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 125 | 20250514 | 173200 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 126 | 20250514 | 173100 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 127 | 20250514 | 173000 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 128 | 20250514 | 172900 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 129 | 20250514 | 172800 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 130 | 20250514 | 172700 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 131 | 20250514 | 172600 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 132 | 20250514 | 172500 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 133 | 20250514 | 172400 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 134 | 20250514 | 172300 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 135 | 20250514 | 172200 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 136 | 20250514 | 172100 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 137 | 20250514 | 172000 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 138 | 20250514 | 171900 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 139 | 20250514 | 171800 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 140 | 20250514 | 171700 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 141 | 20250514 | 171600 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 142 | 20250514 | 171500 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 143 | 20250514 | 171400 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 144 | 20250514 | 171300 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 145 | 20250514 | 171200 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 146 | 20250514 | 171100 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 147 | 20250514 | 171000 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 148 | 20250514 | 170900 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 149 | 20250514 | 170800 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 150 | 20250514 | 170700 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 151 | 20250514 | 170600 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 152 | 20250514 | 170500 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 6327 |
| 153 | 20250514 | 170400 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 154 | 20250514 | 170300 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 155 | 20250514 | 170200 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 156 | 20250514 | 170100 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 157 | 20250514 | 170000 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 158 | 20250514 | 165900 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 159 | 20250514 | 165800 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 160 | 20250514 | 165700 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 161 | 20250514 | 165600 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 162 | 20250514 | 165500 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 163 | 20250514 | 165400 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 164 | 20250514 | 165300 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 165 | 20250514 | 165200 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 166 | 20250514 | 165100 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 167 | 20250514 | 165000 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 168 | 20250514 | 164900 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 169 | 20250514 | 164800 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 170 | 20250514 | 164700 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 171 | 20250514 | 164600 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 172 | 20250514 | 164500 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 173 | 20250514 | 164400 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 174 | 20250514 | 164300 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 175 | 20250514 | 164200 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 176 | 20250514 | 164100 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 177 | 20250514 | 164000 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 178 | 20250514 | 163900 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 179 | 20250514 | 163800 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 180 | 20250514 | 163700 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 181 | 20250514 | 163600 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 182 | 20250514 | 163500 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 6327 |
| 183 | 20250514 | 163400 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 184 | 20250514 | 163300 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 185 | 20250514 | 163200 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 186 | 20250514 | 163100 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 187 | 20250514 | 163000 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 188 | 20250514 | 162900 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 189 | 20250514 | 162800 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 190 | 20250514 | 162700 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 191 | 20250514 | 162600 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 192 | 20250514 | 162500 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 193 | 20250514 | 162400 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 194 | 20250514 | 162300 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 195 | 20250514 | 162200 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 196 | 20250514 | 162100 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 197 | 20250514 | 162000 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 198 | 20250514 | 161900 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 199 | 20250514 | 161800 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 200 | 20250514 | 161700 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 201 | 20250514 | 161600 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 202 | 20250514 | 161500 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 203 | 20250514 | 161400 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 204 | 20250514 | 161300 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 205 | 20250514 | 161200 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 206 | 20250514 | 161100 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 207 | 20250514 | 161000 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 208 | 20250514 | 160900 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 209 | 20250514 | 160800 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 210 | 20250514 | 160700 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 211 | 20250514 | 160600 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 212 | 20250514 | 160500 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 6327 |
| 213 | 20250514 | 160400 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 214 | 20250514 | 160300 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 215 | 20250514 | 160200 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 216 | 20250514 | 160100 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 217 | 20250514 | 160000 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 218 | 20250514 | 155900 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 219 | 20250514 | 155800 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 220 | 20250514 | 155700 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 221 | 20250514 | 155600 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 222 | 20250514 | 155500 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 223 | 20250514 | 155400 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 224 | 20250514 | 155300 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 225 | 20250514 | 155200 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 226 | 20250514 | 155100 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 227 | 20250514 | 155000 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 228 | 20250514 | 154900 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 229 | 20250514 | 154800 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 230 | 20250514 | 154700 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 231 | 20250514 | 154600 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 232 | 20250514 | 154500 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 233 | 20250514 | 154400 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 234 | 20250514 | 154300 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 235 | 20250514 | 154200 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 236 | 20250514 | 154100 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 237 | 20250514 | 154000 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 238 | 20250514 | 153900 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 239 | 20250514 | 153800 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 240 | 20250514 | 153700 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 241 | 20250514 | 153600 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 242 | 20250514 | 153500 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 6327 |
| 243 | 20250514 | 153400 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 244 | 20250514 | 153300 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 245 | 20250514 | 153200 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 246 | 20250514 | 153100 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 0 |
| 247 | 20250514 | 153000 | 10077027550 | 52300 | 52300 | 52300 | 52300 | 6327 |
| 248 | 20250514 | 152900 | 9746125450 | 52100 | 52100 | 52100 | 52100 | 0 |
| 249 | 20250514 | 152800 | 9746125450 | 52100 | 52100 | 52100 | 52100 | 0 |
| 250 | 20250514 | 152700 | 9746125450 | 52100 | 52100 | 52100 | 52100 | 0 |
| 251 | 20250514 | 152600 | 9746125450 | 52100 | 52100 | 52100 | 52100 | 0 |
| 252 | 20250514 | 152500 | 9746125450 | 52100 | 52100 | 52100 | 52100 | 0 |
| 253 | 20250514 | 152400 | 9746125450 | 52100 | 52100 | 52100 | 52100 | 0 |
| 254 | 20250514 | 152300 | 9746125450 | 52100 | 52100 | 52100 | 52100 | 0 |
| 255 | 20250514 | 152200 | 9746125450 | 52100 | 52100 | 52100 | 52100 | 0 |
| 256 | 20250514 | 152100 | 9746125450 | 52100 | 52100 | 52100 | 52100 | 0 |
| 257 | 20250514 | 152000 | 9746125450 | 52100 | 52100 | 52100 | 52100 | 0 |
| 258 | 20250514 | 151900 | 9746125450 | 52100 | 52100 | 52100 | 52100 | 195 |
| 259 | 20250514 | 151800 | 9735965950 | 52000 | 52100 | 52200 | 52000 | 611 |
| 260 | 20250514 | 151700 | 9704164750 | 52000 | 52100 | 52100 | 52000 | 264 |
| 261 | 20250514 | 151600 | 9690411350 | 52200 | 52100 | 52200 | 52100 | 85 |
| 262 | 20250514 | 151500 | 9685978850 | 52200 | 52000 | 52200 | 52000 | 194 |
| 263 | 20250514 | 151400 | 9675875450 | 52100 | 52100 | 52100 | 52000 | 521 |
| 264 | 20250514 | 151300 | 9648732050 | 52100 | 52100 | 52100 | 52100 | 180 |
| 265 | 20250514 | 151200 | 9639354050 | 52000 | 52100 | 52100 | 52000 | 14 |
| 266 | 20250514 | 151100 | 9638625450 | 52100 | 52000 | 52100 | 52000 | 82 |
| 267 | 20250514 | 151000 | 9634359650 | 52000 | 52000 | 52100 | 52000 | 313 |
| 268 | 20250514 | 150900 | 9618052650 | 52100 | 52000 | 52100 | 52000 | 190 |
| 269 | 20250514 | 150800 | 9608156250 | 52100 | 52100 | 52100 | 52000 | 68 |
| 270 | 20250514 | 150700 | 9604613550 | 52100 | 52100 | 52100 | 52000 | 159 |
| 271 | 20250514 | 150600 | 9596329850 | 52100 | 52100 | 52100 | 52100 | 117 |
| 272 | 20250514 | 150500 | 9590234150 | 52100 | 52100 | 52100 | 52100 | 1 |
| 273 | 20250514 | 150400 | 9590182050 | 52000 | 52000 | 52100 | 52000 | 364 |
| 274 | 20250514 | 150300 | 9571228750 | 52100 | 52100 | 52100 | 52100 | 11 |
| 275 | 20250514 | 150200 | 9570655650 | 52100 | 52100 | 52100 | 52100 | 28 |
| 276 | 20250514 | 150100 | 9569196850 | 52100 | 52100 | 52100 | 52000 | 237 |
| 277 | 20250514 | 150000 | 9556851950 | 52200 | 52100 | 52200 | 52100 | 352 |
| 278 | 20250514 | 145900 | 9538510850 | 52100 | 52000 | 52100 | 52000 | 118 |
| 279 | 20250514 | 145800 | 9532374050 | 52000 | 52000 | 52000 | 52000 | 82 |
| 280 | 20250514 | 145700 | 9528110050 | 52000 | 52000 | 52000 | 52000 | 142 |
| 281 | 20250514 | 145600 | 9520726050 | 52000 | 51900 | 52100 | 51900 | 179 |
| 282 | 20250514 | 145500 | 9511420050 | 51900 | 52000 | 52000 | 51800 | 897 |
| 283 | 20250514 | 145400 | 9464814150 | 52000 | 52100 | 52100 | 52000 | 73 |
| 284 | 20250514 | 145300 | 9461010950 | 52100 | 52100 | 52100 | 52000 | 209 |
| 285 | 20250514 | 145200 | 9450138250 | 52100 | 52100 | 52200 | 52100 | 310 |
| 286 | 20250514 | 145100 | 9433983450 | 52100 | 52100 | 52200 | 52100 | 86 |
| 287 | 20250514 | 145000 | 9429498450 | 52100 | 52100 | 52100 | 52100 | 47 |
| 288 | 20250514 | 144900 | 9427049750 | 52200 | 52200 | 52200 | 52100 | 128 |
| 289 | 20250514 | 144800 | 9420372250 | 52200 | 52200 | 52200 | 52100 | 173 |
| 290 | 20250514 | 144700 | 9411348250 | 52100 | 52200 | 52200 | 52100 | 159 |
| 291 | 20250514 | 144600 | 9403060450 | 52200 | 52150 | 52200 | 52150 | 202 |
| 292 | 20250514 | 144500 | 9392517550 | 52150 | 52100 | 52150 | 52100 | 208 |
| 293 | 20250514 | 144400 | 9381677500 | 52150 | 52200 | 52200 | 52150 | 98 |
| 294 | 20250514 | 144300 | 9376562150 | 52200 | 52100 | 52200 | 52100 | 53 |
| 295 | 20250514 | 144200 | 9373799350 | 52100 | 52150 | 52150 | 52100 | 60 |
| 296 | 20250514 | 144100 | 9370671650 | 52200 | 52100 | 52200 | 52100 | 203 |
| 297 | 20250514 | 144000 | 9360092850 | 52100 | 52100 | 52100 | 52000 | 275 |
| 298 | 20250514 | 143900 | 9345770350 | 52000 | 52100 | 52100 | 52000 | 87 |
| 299 | 20250514 | 143800 | 9341243150 | 52100 | 52100 | 52100 | 52100 | 524 |
| 300 | 20250514 | 143700 | 9313942750 | 52000 | 52100 | 52100 | 52000 | 136 |
| 301 | 20250514 | 143600 | 9306862550 | 52100 | 52100 | 52100 | 52000 | 103 |
| 302 | 20250514 | 143500 | 9301496750 | 52100 | 52000 | 52100 | 52000 | 101 |
| 303 | 20250514 | 143400 | 9296241250 | 52000 | 52000 | 52000 | 52000 | 63 |
| 304 | 20250514 | 143300 | 9292965250 | 52000 | 52100 | 52100 | 52000 | 170 |
| 305 | 20250514 | 143200 | 9284116450 | 52100 | 52100 | 52100 | 52100 | 62 |
| 306 | 20250514 | 143100 | 9280886250 | 52100 | 52100 | 52100 | 52100 | 52 |
| 307 | 20250514 | 143000 | 9278177050 | 52000 | 52000 | 52000 | 52000 | 28 |
| 308 | 20250514 | 142900 | 9276721050 | 52000 | 52100 | 52100 | 52000 | 1240 |
| 309 | 20250514 | 142800 | 9212176450 | 52200 | 52100 | 52200 | 52100 | 245 |
| 310 | 20250514 | 142700 | 9199409250 | 52100 | 52200 | 52200 | 52100 | 126 |
| 311 | 20250514 | 142600 | 9192843650 | 52200 | 52200 | 52200 | 52100 | 95 |
| 312 | 20250514 | 142500 | 9187884850 | 52200 | 52200 | 52200 | 52100 | 363 |
| 313 | 20250514 | 142400 | 9168959450 | 52200 | 52100 | 52300 | 52100 | 379 |
| 314 | 20250514 | 142300 | 9149175150 | 52100 | 52200 | 52200 | 52100 | 65 |
| 315 | 20250514 | 142200 | 9145782450 | 52200 | 52200 | 52200 | 52100 | 315 |
| 316 | 20250514 | 142100 | 9129348850 | 52150 | 52200 | 52200 | 52150 | 11 |
| 317 | 20250514 | 142000 | 9128774700 | 52200 | 52200 | 52200 | 52150 | 85 |
| 318 | 20250514 | 141900 | 9124337750 | 52200 | 52300 | 52300 | 52200 | 872 |
| 319 | 20250514 | 141800 | 9078814550 | 52200 | 52300 | 52300 | 52200 | 92 |
| 320 | 20250514 | 141700 | 9074006650 | 52200 | 52300 | 52300 | 52200 | 240 |
| 321 | 20250514 | 141600 | 9061475650 | 52200 | 52200 | 52300 | 52200 | 477 |
| 322 | 20250514 | 141500 | 9036531450 | 52300 | 52200 | 52300 | 52200 | 10 |
| 323 | 20250514 | 141400 | 9036008550 | 52200 | 52200 | 52300 | 52100 | 792 |
| 324 | 20250514 | 141300 | 8994658750 | 52200 | 52200 | 52200 | 52100 | 239 |
| 325 | 20250514 | 141200 | 8982186750 | 52200 | 52200 | 52200 | 52200 | 95 |
| 326 | 20250514 | 141100 | 8977227750 | 52200 | 52200 | 52200 | 52200 | 100 |
| 327 | 20250514 | 141000 | 8972007750 | 52200 | 52200 | 52200 | 52100 | 113 |
| 328 | 20250514 | 140900 | 8966118250 | 52200 | 52200 | 52200 | 52100 | 64 |
| 329 | 20250514 | 140800 | 8962781450 | 52100 | 52100 | 52200 | 52100 | 109 |
| 330 | 20250514 | 140700 | 8957093650 | 52100 | 52100 | 52100 | 52100 | 3 |
| 331 | 20250514 | 140600 | 8956937350 | 52000 | 52000 | 52100 | 52000 | 1051 |
| 332 | 20250514 | 140500 | 8902185350 | 52000 | 52000 | 52000 | 52000 | 10 |
| 333 | 20250514 | 140400 | 8901665350 | 52100 | 52200 | 52200 | 52100 | 189 |
| 334 | 20250514 | 140300 | 8891818250 | 52100 | 52200 | 52200 | 52100 | 63 |
| 335 | 20250514 | 140200 | 8888530250 | 52200 | 52200 | 52200 | 52100 | 466 |
| 336 | 20250514 | 140100 | 8864206050 | 52200 | 52100 | 52200 | 52100 | 273 |
| 337 | 20250514 | 140000 | 8849966750 | 52100 | 52000 | 52100 | 52000 | 35 |
| 338 | 20250514 | 135900 | 8848144850 | 52000 | 52050 | 52100 | 52000 | 55 |
| 339 | 20250514 | 135800 | 8845282450 | 52050 | 52100 | 52100 | 52000 | 79 |
| 340 | 20250514 | 135700 | 8841167150 | 52100 | 52200 | 52200 | 52100 | 211 |
| 341 | 20250514 | 135600 | 8830164450 | 52200 | 52100 | 52200 | 52100 | 361 |
| 342 | 20250514 | 135500 | 8811350050 | 52000 | 52000 | 52000 | 52000 | 10 |
| 343 | 20250514 | 135400 | 8810830050 | 52000 | 52000 | 52000 | 52000 | 6 |
| 344 | 20250514 | 135300 | 8810518050 | 52000 | 52100 | 52100 | 52000 | 63 |
| 345 | 20250514 | 135200 | 8807237450 | 52000 | 52000 | 52000 | 52000 | 83 |
| 346 | 20250514 | 135100 | 8802921450 | 52100 | 52000 | 52100 | 52000 | 185 |
| 347 | 20250514 | 135000 | 8793296850 | 52000 | 52100 | 52100 | 51900 | 490 |
| 348 | 20250514 | 134900 | 8767820250 | 52100 | 52100 | 52100 | 52100 | 85 |
| 349 | 20250514 | 134800 | 8763391750 | 52000 | 52000 | 52000 | 52000 | 209 |
| 350 | 20250514 | 134700 | 8752523750 | 52000 | 52000 | 52000 | 52000 | 26 |
| 351 | 20250514 | 134600 | 8751171750 | 52000 | 52100 | 52100 | 52000 | 308 |
| 352 | 20250514 | 134500 | 8735154850 | 52100 | 52100 | 52200 | 52100 | 104 |
| 353 | 20250514 | 134400 | 8729733850 | 52200 | 52100 | 52200 | 52000 | 197 |
| 354 | 20250514 | 134300 | 8719480150 | 52100 | 52100 | 52100 | 52000 | 92 |
| 355 | 20250514 | 134200 | 8714688250 | 52100 | 52100 | 52100 | 52100 | 22 |
| 356 | 20250514 | 134100 | 8713542050 | 52000 | 52100 | 52100 | 52000 | 787 |
| 357 | 20250514 | 134000 | 8672587150 | 52100 | 52100 | 52200 | 52100 | 120 |
| 358 | 20250514 | 133900 | 8666332750 | 52100 | 52100 | 52100 | 52100 | 301 |
| 359 | 20250514 | 133800 | 8650650650 | 52100 | 52100 | 52200 | 52100 | 138 |
| 360 | 20250514 | 133700 | 8643458850 | 52100 | 52200 | 52200 | 52100 | 225 |
| 361 | 20250514 | 133600 | 8631730150 | 52100 | 52200 | 52200 | 52100 | 56 |
| 362 | 20250514 | 133500 | 8628809350 | 52200 | 52200 | 52200 | 52100 | 272 |
| 363 | 20250514 | 133400 | 8614626950 | 52200 | 52300 | 52300 | 52200 | 770 |
| 364 | 20250514 | 133300 | 8574430750 | 52200 | 52300 | 52300 | 52200 | 37 |
| 365 | 20250514 | 133200 | 8572497150 | 52300 | 52300 | 52300 | 52200 | 939 |
| 366 | 20250514 | 133100 | 8523387650 | 52300 | 52300 | 52300 | 52300 | 387 |
| 367 | 20250514 | 133000 | 8503147550 | 52300 | 52200 | 52300 | 52200 | 391 |
| 368 | 20250514 | 132900 | 8482721050 | 52300 | 52200 | 52300 | 52200 | 453 |
| 369 | 20250514 | 132800 | 8459047650 | 52300 | 52200 | 52300 | 52200 | 259 |
| 370 | 20250514 | 132700 | 8445525550 | 52200 | 52100 | 52200 | 52100 | 317 |
| 371 | 20250514 | 132600 | 8428982150 | 52200 | 52200 | 52200 | 52100 | 191 |
| 372 | 20250514 | 132500 | 8419028050 | 52200 | 52100 | 52200 | 52100 | 197 |
| 373 | 20250514 | 132400 | 8408753750 | 52100 | 52100 | 52100 | 52100 | 233 |
| 374 | 20250514 | 132300 | 8396614450 | 52100 | 52100 | 52100 | 52100 | 182 |
| 375 | 20250514 | 132200 | 8387132250 | 52200 | 52100 | 52200 | 52100 | 400 |
| 376 | 20250514 | 132100 | 8366280450 | 52100 | 52000 | 52100 | 52000 | 384 |
| 377 | 20250514 | 132000 | 8346306700 | 52000 | 52000 | 52000 | 52000 | 66 |
| 378 | 20250514 | 131900 | 8342874700 | 52000 | 52000 | 52100 | 52000 | 193 |
| 379 | 20250514 | 131800 | 8332823600 | 52100 | 52100 | 52100 | 52000 | 499 |
| 380 | 20250514 | 131700 | 8306870100 | 52000 | 52000 | 52100 | 52000 | 220 |
| 381 | 20250514 | 131600 | 8295417000 | 52100 | 52100 | 52100 | 52000 | 121 |
| 382 | 20250514 | 131500 | 8289119200 | 52000 | 52000 | 52000 | 52000 | 984 |
| 383 | 20250514 | 131400 | 8237951200 | 52000 | 51900 | 52000 | 51900 | 104 |
| 384 | 20250514 | 131300 | 8232548200 | 51900 | 52000 | 52000 | 51900 | 145 |
| 385 | 20250514 | 131200 | 8225019300 | 52000 | 51900 | 52000 | 51900 | 227 |
| 386 | 20250514 | 131100 | 8213236400 | 51900 | 51900 | 51900 | 51900 | 62 |
| 387 | 20250514 | 131000 | 8210018600 | 51900 | 51900 | 51900 | 51900 | 165 |
| 388 | 20250514 | 130900 | 8201455100 | 52000 | 51900 | 52000 | 51900 | 96 |
| 389 | 20250514 | 130800 | 8196469300 | 51900 | 51900 | 52000 | 51900 | 604 |
| 390 | 20250514 | 130700 | 8165116800 | 51900 | 51900 | 51900 | 51900 | 58 |
| 391 | 20250514 | 130600 | 8162106600 | 51900 | 51900 | 51900 | 51800 | 84 |
| 392 | 20250514 | 130500 | 8157748750 | 51900 | 51800 | 51900 | 51800 | 25 |
| 393 | 20250514 | 130400 | 8156453550 | 51800 | 51900 | 51900 | 51800 | 136 |
| 394 | 20250514 | 130300 | 8149396350 | 51900 | 51900 | 52000 | 51900 | 146 |
| 395 | 20250514 | 130200 | 8141809750 | 52000 | 51900 | 52000 | 51900 | 388 |
| 396 | 20250514 | 130100 | 8121667450 | 51900 | 51900 | 52000 | 51900 | 68 |
| 397 | 20250514 | 130000 | 8118137850 | 52000 | 52000 | 52000 | 51900 | 95 |
| 398 | 20250514 | 125900 | 8113201350 | 52000 | 51900 | 52100 | 51900 | 701 |
| 399 | 20250514 | 125800 | 8076748350 | 51900 | 51800 | 51900 | 51800 | 176 |
| 400 | 20250514 | 125700 | 8067616650 | 51800 | 51800 | 51800 | 51800 | 50 |
| 401 | 20250514 | 125600 | 8065026650 | 51800 | 51900 | 52000 | 51800 | 419 |
| 402 | 20250514 | 125500 | 8043279150 | 51900 | 52000 | 52100 | 51900 | 349 |
| 403 | 20250514 | 125400 | 8025128050 | 51900 | 51900 | 51900 | 51900 | 68 |
| 404 | 20250514 | 125300 | 8021598850 | 51900 | 52000 | 52000 | 51900 | 159 |
| 405 | 20250514 | 125200 | 8013336600 | 51900 | 51900 | 52000 | 51900 | 181 |
| 406 | 20250514 | 125100 | 8003938000 | 51900 | 51900 | 52000 | 51900 | 369 |
| 407 | 20250514 | 125000 | 7984783200 | 51900 | 51900 | 51900 | 51900 | 30 |
| 408 | 20250514 | 124900 | 7983226200 | 51800 | 51800 | 51900 | 51800 | 324 |
| 409 | 20250514 | 124800 | 7966439000 | 51900 | 51900 | 51900 | 51900 | 101 |
| 410 | 20250514 | 124700 | 7961197100 | 51900 | 51700 | 51900 | 51700 | 168 |
| 411 | 20250514 | 124600 | 7952491700 | 51700 | 51800 | 51800 | 51700 | 75 |
| 412 | 20250514 | 124500 | 7948607800 | 51800 | 51800 | 51800 | 51700 | 45 |
| 413 | 20250514 | 124400 | 7946277300 | 51800 | 51800 | 51800 | 51800 | 18 |
| 414 | 20250514 | 124300 | 7945344900 | 51700 | 51700 | 51700 | 51700 | 100 |
| 415 | 20250514 | 124200 | 7940174900 | 51700 | 51700 | 51700 | 51700 | 23 |
| 416 | 20250514 | 124100 | 7938985800 | 51700 | 51700 | 51700 | 51700 | 1 |
| 417 | 20250514 | 124000 | 7938934100 | 51800 | 51700 | 51800 | 51600 | 223 |
| 418 | 20250514 | 123900 | 7927419500 | 51700 | 51700 | 51700 | 51700 | 76 |
| 419 | 20250514 | 123800 | 7923490300 | 51700 | 51700 | 51700 | 51700 | 108 |
| 420 | 20250514 | 123700 | 7917906700 | 51700 | 51600 | 51700 | 51600 | 167 |
| 421 | 20250514 | 123600 | 7909273300 | 51600 | 51700 | 51700 | 51600 | 20 |
| 422 | 20250514 | 123500 | 7908239800 | 51700 | 51700 | 51700 | 51700 | 79 |
| 423 | 20250514 | 123400 | 7904155500 | 51600 | 51800 | 51800 | 51600 | 268 |
| 424 | 20250514 | 123300 | 7890300100 | 51800 | 51700 | 51800 | 51700 | 57 |
| 425 | 20250514 | 123200 | 7887352700 | 51800 | 51800 | 51800 | 51800 | 17 |
| 426 | 20250514 | 123100 | 7886472100 | 51800 | 51800 | 51800 | 51800 | 32 |
| 427 | 20250514 | 123000 | 7884814500 | 51700 | 51900 | 51900 | 51700 | 72 |
| 428 | 20250514 | 122900 | 7881084100 | 51800 | 51800 | 51800 | 51700 | 619 |
| 429 | 20250514 | 122800 | 7849073000 | 51800 | 51900 | 51900 | 51800 | 245 |
| 430 | 20250514 | 122700 | 7836381100 | 51900 | 51900 | 51900 | 51900 | 82 |
| 431 | 20250514 | 122600 | 7832125300 | 51900 | 51800 | 52000 | 51700 | 878 |
| 432 | 20250514 | 122500 | 7786527300 | 51800 | 51800 | 51800 | 51800 | 83 |
| 433 | 20250514 | 122400 | 7782227900 | 51800 | 51700 | 51800 | 51700 | 81 |
| 434 | 20250514 | 122300 | 7778034800 | 51700 | 51900 | 51900 | 51700 | 183 |
| 435 | 20250514 | 122200 | 7768556600 | 51900 | 51800 | 51900 | 51800 | 170 |
| 436 | 20250514 | 122100 | 7759745600 | 51800 | 51900 | 51900 | 51800 | 180 |
| 437 | 20250514 | 122000 | 7750419200 | 51900 | 51800 | 51900 | 51800 | 113 |
| 438 | 20250514 | 121900 | 7744565700 | 51800 | 51800 | 51800 | 51800 | 168 |
| 439 | 20250514 | 121800 | 7735863300 | 51800 | 51800 | 51800 | 51800 | 56 |
| 440 | 20250514 | 121700 | 7732962500 | 51800 | 51800 | 51800 | 51800 | 10 |
| 441 | 20250514 | 121600 | 7732444500 | 51800 | 51800 | 51800 | 51800 | 502 |
| 442 | 20250514 | 121500 | 7706440900 | 51800 | 51800 | 51900 | 51700 | 571 |
| 443 | 20250514 | 121400 | 7676848500 | 51800 | 51700 | 51800 | 51700 | 155 |
| 444 | 20250514 | 121300 | 7668831100 | 51700 | 51700 | 51700 | 51700 | 232 |
| 445 | 20250514 | 121200 | 7656836700 | 51600 | 51600 | 51600 | 51600 | 474 |
| 446 | 20250514 | 121100 | 7632378300 | 51600 | 51600 | 51700 | 51500 | 728 |
| 447 | 20250514 | 121000 | 7594804000 | 51500 | 51600 | 51600 | 51500 | 10 |
| 448 | 20250514 | 120900 | 7594288100 | 51600 | 51600 | 51600 | 51600 | 1 |
| 449 | 20250514 | 120800 | 7594236500 | 51600 | 51400 | 51600 | 51300 | 300 |
| 450 | 20250514 | 120700 | 7578829700 | 51500 | 51500 | 51500 | 51400 | 46 |
| 451 | 20250514 | 120600 | 7576460800 | 51500 | 51400 | 51500 | 51300 | 81 |
| 452 | 20250514 | 120500 | 7572298100 | 51400 | 51500 | 51500 | 51400 | 622 |
| 453 | 20250514 | 120400 | 7540322300 | 51500 | 51500 | 51500 | 51500 | 2 |
| 454 | 20250514 | 120300 | 7540219300 | 51600 | 51450 | 51600 | 51300 | 389 |
| 455 | 20250514 | 120200 | 7520226350 | 51500 | 51500 | 51500 | 51500 | 37 |
| 456 | 20250514 | 120100 | 7518320850 | 51500 | 51500 | 51500 | 51500 | 5 |
| 457 | 20250514 | 120000 | 7518063350 | 51500 | 51500 | 51500 | 51500 | 2 |
| 458 | 20250514 | 115900 | 7517960350 | 51600 | 51500 | 51600 | 51500 | 13 |
| 459 | 20250514 | 115800 | 7517290750 | 51400 | 51500 | 51500 | 51400 | 646 |
| 460 | 20250514 | 115700 | 7484031550 | 51500 | 51500 | 51500 | 51500 | 174 |
| 461 | 20250514 | 115600 | 7475070550 | 51600 | 51600 | 51600 | 51600 | 1 |
| 462 | 20250514 | 115500 | 7475018950 | 51600 | 51600 | 51600 | 51400 | 512 |
| 463 | 20250514 | 115400 | 7448681750 | 51600 | 51600 | 51650 | 51500 | 61 |
| 464 | 20250514 | 115300 | 7445534200 | 51700 | 51700 | 51700 | 51700 | 25 |
| 465 | 20250514 | 115200 | 7444241700 | 51500 | 51600 | 51600 | 51500 | 426 |
| 466 | 20250514 | 115100 | 7422267600 | 51600 | 51600 | 51600 | 51600 | 10 |
| 467 | 20250514 | 115000 | 7421751600 | 51600 | 51600 | 51600 | 51600 | 9 |
| 468 | 20250514 | 114900 | 7421287200 | 51600 | 51600 | 51600 | 51600 | 3 |
| 469 | 20250514 | 114800 | 7421132400 | 51600 | 51600 | 51600 | 51600 | 1 |
| 470 | 20250514 | 114700 | 7421080800 | 51500 | 51500 | 51500 | 51500 | 1 |
| 471 | 20250514 | 114600 | 7421029300 | 51500 | 51500 | 51500 | 51500 | 2 |
| 472 | 20250514 | 114500 | 7420926300 | 51500 | 51500 | 51500 | 51500 | 0 |
| 473 | 20250514 | 114400 | 7420926300 | 51500 | 51500 | 51500 | 51500 | 113 |
| 474 | 20250514 | 114300 | 7415106800 | 51400 | 51500 | 51500 | 51400 | 7 |
| 475 | 20250514 | 114200 | 7414746500 | 51500 | 51400 | 51500 | 51400 | 253 |
| 476 | 20250514 | 114100 | 7401739600 | 51500 | 51500 | 51500 | 51500 | 11 |
| 477 | 20250514 | 114000 | 7401173100 | 51400 | 51400 | 51400 | 51400 | 2 |
| 478 | 20250514 | 113900 | 7401070300 | 51400 | 51400 | 51400 | 51400 | 2 |
| 479 | 20250514 | 113800 | 7400967500 | 51400 | 51600 | 51600 | 51400 | 322 |
| 480 | 20250514 | 113700 | 7384382700 | 51500 | 51600 | 51600 | 51500 | 16 |
| 481 | 20250514 | 113600 | 7383558200 | 51500 | 51600 | 51600 | 51500 | 15 |
| 482 | 20250514 | 113500 | 7382785300 | 51600 | 51500 | 51600 | 51500 | 194 |
| 483 | 20250514 | 113400 | 7372784800 | 51500 | 51600 | 51600 | 51500 | 231 |
| 484 | 20250514 | 113300 | 7360883700 | 51600 | 51600 | 51600 | 51600 | 76 |
| 485 | 20250514 | 113200 | 7356962100 | 51600 | 51500 | 51600 | 51500 | 325 |
| 486 | 20250514 | 113100 | 7340224000 | 51400 | 51400 | 51500 | 51400 | 78 |
| 487 | 20250514 | 113000 | 7336214700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 488 | 20250514 | 112900 | 7336214700 | 51300 | 51500 | 51500 | 51300 | 990 |
| 489 | 20250514 | 112800 | 7285372400 | 51500 | 51400 | 51500 | 51400 | 15 |
| 490 | 20250514 | 112700 | 7284601200 | 51500 | 51500 | 51500 | 51500 | 14 |
| 491 | 20250514 | 112600 | 7283880200 | 51500 | 51500 | 51500 | 51500 | 43 |
| 492 | 20250514 | 112500 | 7281665700 | 51500 | 51400 | 51500 | 51400 | 71 |
| 493 | 20250514 | 112400 | 7278016100 | 51400 | 51500 | 51500 | 51400 | 174 |
| 494 | 20250514 | 112300 | 7269056200 | 51500 | 51500 | 51500 | 51500 | 10 |
| 495 | 20250514 | 112200 | 7268541200 | 51500 | 51400 | 51500 | 51400 | 314 |
| 496 | 20250514 | 112100 | 7252400600 | 51400 | 51500 | 51600 | 51400 | 130 |
| 497 | 20250514 | 112000 | 7245711500 | 51500 | 51400 | 51500 | 51400 | 105 |
| 498 | 20250514 | 111900 | 7240304800 | 51500 | 51500 | 51500 | 51500 | 19 |
| 499 | 20250514 | 111800 | 7239326300 | 51450 | 51500 | 51500 | 51450 | 16 |
| 500 | 20250514 | 111700 | 7238502350 | 51500 | 51400 | 51500 | 51400 | 2 |
| 501 | 20250514 | 111600 | 7238399450 | 51400 | 51500 | 51500 | 51400 | 128 |
| 502 | 20250514 | 111500 | 7231808550 | 51500 | 51500 | 51500 | 51500 | 10 |
| 503 | 20250514 | 111400 | 7231293550 | 51500 | 51400 | 51500 | 51400 | 26 |
| 504 | 20250514 | 111300 | 7229956650 | 51400 | 51500 | 51500 | 51400 | 117 |
| 505 | 20250514 | 111200 | 7223941850 | 51400 | 51400 | 51400 | 51400 | 199 |
| 506 | 20250514 | 111100 | 7213713250 | 51400 | 51400 | 51400 | 51400 | 128 |
| 507 | 20250514 | 111000 | 7207134050 | 51400 | 51400 | 51400 | 51300 | 502 |
| 508 | 20250514 | 110900 | 7181336450 | 51450 | 51500 | 51500 | 51450 | 35 |
| 509 | 20250514 | 110800 | 7179534000 | 51500 | 51600 | 51600 | 51450 | 44 |
| 510 | 20250514 | 110700 | 7177268000 | 51500 | 51500 | 51500 | 51500 | 142 |
| 511 | 20250514 | 110600 | 7169955000 | 51500 | 51500 | 51500 | 51500 | 444 |
| 512 | 20250514 | 110500 | 7147089000 | 51500 | 51600 | 51600 | 51500 | 337 |
| 513 | 20250514 | 110400 | 7129710000 | 51600 | 51700 | 51700 | 51600 | 124 |
| 514 | 20250514 | 110300 | 7123309400 | 51700 | 51800 | 51800 | 51700 | 204 |
| 515 | 20250514 | 110200 | 7112762050 | 51800 | 51600 | 51800 | 51600 | 83 |
| 516 | 20250514 | 110100 | 7108470650 | 51600 | 51600 | 51700 | 51600 | 437 |
| 517 | 20250514 | 110000 | 7085885250 | 51600 | 51600 | 51700 | 51600 | 206 |
| 518 | 20250514 | 105900 | 7075254650 | 51600 | 51500 | 51600 | 51500 | 109 |
| 519 | 20250514 | 105800 | 7069631350 | 51500 | 51600 | 51600 | 51500 | 94 |
| 520 | 20250514 | 105700 | 7064781350 | 51500 | 51500 | 51500 | 51400 | 304 |
| 521 | 20250514 | 105600 | 7049125450 | 51450 | 51500 | 51500 | 51400 | 33 |
| 522 | 20250514 | 105500 | 7047428900 | 51500 | 51400 | 51500 | 51400 | 130 |
| 523 | 20250514 | 105400 | 7040740600 | 51400 | 51400 | 51400 | 51300 | 324 |
| 524 | 20250514 | 105300 | 7024108900 | 51400 | 51300 | 51400 | 51300 | 270 |
| 525 | 20250514 | 105200 | 7010237400 | 51300 | 51400 | 51400 | 51200 | 915 |
| 526 | 20250514 | 105100 | 6963318700 | 51400 | 51400 | 51500 | 51300 | 778 |
| 527 | 20250514 | 105000 | 6923371900 | 51450 | 51400 | 51500 | 51400 | 209 |
| 528 | 20250514 | 104900 | 6912613300 | 51400 | 51400 | 51400 | 51200 | 378 |
| 529 | 20250514 | 104800 | 6893227600 | 51300 | 51400 | 51500 | 51300 | 922 |
| 530 | 20250514 | 104700 | 6845878200 | 51500 | 51500 | 51500 | 51400 | 605 |
| 531 | 20250514 | 104600 | 6814728300 | 51500 | 51500 | 51500 | 51400 | 1003 |
| 532 | 20250514 | 104500 | 6763158700 | 51600 | 51700 | 51800 | 51400 | 2835 |
| 533 | 20250514 | 104400 | 6617215000 | 51700 | 51900 | 52000 | 51600 | 2703 |
| 534 | 20250514 | 104300 | 6477580700 | 51900 | 51900 | 52000 | 51800 | 1842 |
| 535 | 20250514 | 104200 | 6382013700 | 51900 | 52100 | 52300 | 51900 | 3311 |
| 536 | 20250514 | 104100 | 6209653900 | 52100 | 52100 | 52200 | 52000 | 2009 |
| 537 | 20250514 | 104000 | 6104952800 | 52300 | 52000 | 52300 | 51900 | 1299 |
| 538 | 20250514 | 103900 | 6037350700 | 51900 | 52400 | 52400 | 51800 | 3037 |
| 539 | 20250514 | 103800 | 5879222250 | 52400 | 52400 | 52700 | 52100 | 5272 |
| 540 | 20250514 | 103700 | 5602726350 | 52200 | 52300 | 52700 | 52200 | 2972 |
| 541 | 20250514 | 103600 | 5446980100 | 52300 | 52300 | 52600 | 51900 | 2751 |
| 542 | 20250514 | 103500 | 5303048600 | 52300 | 52900 | 53200 | 52100 | 8906 |
| 543 | 20250514 | 103400 | 4833639900 | 52900 | 51700 | 53100 | 51600 | 19829 |
| 544 | 20250514 | 103300 | 3791175000 | 51600 | 51300 | 51800 | 51300 | 7297 |
| 545 | 20250514 | 103200 | 3415190200 | 51300 | 51100 | 51300 | 51100 | 578 |
| 546 | 20250514 | 103100 | 3385598200 | 51100 | 51100 | 51100 | 51100 | 53 |
| 547 | 20250514 | 103000 | 3382889900 | 51100 | 51200 | 51200 | 51100 | 27 |
| 548 | 20250514 | 102900 | 3381510100 | 51100 | 51100 | 51100 | 51100 | 108 |
| 549 | 20250514 | 102800 | 3375991300 | 51100 | 51100 | 51100 | 51100 | 291 |
| 550 | 20250514 | 102700 | 3361121200 | 51100 | 51100 | 51100 | 51000 | 21 |
| 551 | 20250514 | 102600 | 3360049100 | 51100 | 51000 | 51100 | 51000 | 103 |
| 552 | 20250514 | 102500 | 3354788800 | 51000 | 51000 | 51000 | 51000 | 79 |
| 553 | 20250514 | 102400 | 3350759800 | 51000 | 51000 | 51000 | 51000 | 43 |
| 554 | 20250514 | 102300 | 3348566800 | 51000 | 51100 | 51100 | 51000 | 15 |
| 555 | 20250514 | 102200 | 3347800700 | 51000 | 51000 | 51100 | 51000 | 219 |
| 556 | 20250514 | 102100 | 3336631100 | 51000 | 51000 | 51000 | 51000 | 345 |
| 557 | 20250514 | 102000 | 3319036100 | 51100 | 51100 | 51100 | 51100 | 96 |
| 558 | 20250514 | 101900 | 3314130500 | 51200 | 50900 | 51200 | 50900 | 380 |
| 559 | 20250514 | 101800 | 3294721700 | 50900 | 50900 | 50900 | 50900 | 27 |
| 560 | 20250514 | 101700 | 3293347400 | 50900 | 50800 | 50900 | 50800 | 129 |
| 561 | 20250514 | 101600 | 3286784500 | 50800 | 50800 | 50800 | 50800 | 111 |
| 562 | 20250514 | 101500 | 3281145700 | 50800 | 50900 | 50900 | 50800 | 505 |
| 563 | 20250514 | 101400 | 3255461000 | 50900 | 50900 | 50900 | 50900 | 141 |
| 564 | 20250514 | 101300 | 3248284100 | 50900 | 51000 | 51000 | 50900 | 304 |
| 565 | 20250514 | 101200 | 3232807800 | 51000 | 51000 | 51000 | 51000 | 190 |
| 566 | 20250514 | 101100 | 3223117800 | 51000 | 51000 | 51000 | 50900 | 236 |
| 567 | 20250514 | 101000 | 3211096300 | 50950 | 51000 | 51000 | 50950 | 106 |
| 568 | 20250514 | 100900 | 3205690450 | 50900 | 50900 | 50900 | 50800 | 301 |
| 569 | 20250514 | 100800 | 3190369650 | 51000 | 50900 | 51000 | 50900 | 5 |
| 570 | 20250514 | 100700 | 3190115050 | 50900 | 50900 | 50900 | 50900 | 445 |
| 571 | 20250514 | 100600 | 3167464550 | 50900 | 50900 | 50900 | 50800 | 37 |
| 572 | 20250514 | 100500 | 3165582650 | 50900 | 50900 | 50900 | 50900 | 105 |
| 573 | 20250514 | 100400 | 3160238150 | 50900 | 50900 | 50900 | 50800 | 224 |
| 574 | 20250514 | 100300 | 3148856950 | 50900 | 50900 | 51000 | 50800 | 141 |
| 575 | 20250514 | 100200 | 3141689400 | 50900 | 50900 | 50900 | 50800 | 198 |
| 576 | 20250514 | 100100 | 3131628100 | 50900 | 50900 | 50900 | 50900 | 168 |
| 577 | 20250514 | 100000 | 3123076900 | 50900 | 51000 | 51100 | 50900 | 1042 |
| 578 | 20250514 | 095900 | 3069955400 | 51000 | 51100 | 51100 | 51000 | 74 |
| 579 | 20250514 | 095800 | 3066174200 | 51100 | 51100 | 51100 | 51000 | 299 |
| 580 | 20250514 | 095700 | 3050895900 | 51100 | 51100 | 51200 | 51100 | 216 |
| 581 | 20250514 | 095600 | 3039858100 | 51100 | 51100 | 51200 | 51000 | 184 |
| 582 | 20250514 | 095500 | 3030456100 | 51200 | 51200 | 51200 | 51200 | 74 |
| 583 | 20250514 | 095400 | 3026667300 | 51200 | 51100 | 51200 | 51000 | 266 |
| 584 | 20250514 | 095300 | 3013054400 | 51200 | 51200 | 51200 | 51000 | 833 |
| 585 | 20250514 | 095200 | 2970463100 | 51100 | 51200 | 51200 | 51100 | 591 |
| 586 | 20250514 | 095100 | 2940236000 | 51200 | 51100 | 51200 | 51100 | 532 |
| 587 | 20250514 | 095000 | 2913049000 | 51100 | 51100 | 51100 | 51000 | 180 |
| 588 | 20250514 | 094900 | 2903856800 | 51000 | 51100 | 51100 | 51000 | 1042 |
| 589 | 20250514 | 094800 | 2850620900 | 51100 | 51150 | 51150 | 51000 | 844 |
| 590 | 20250514 | 094700 | 2807493400 | 51100 | 51000 | 51100 | 50900 | 241 |
| 591 | 20250514 | 094600 | 2795182600 | 51000 | 50900 | 51000 | 50900 | 125 |
| 592 | 20250514 | 094500 | 2788813800 | 50900 | 50900 | 51000 | 50900 | 451 |
| 593 | 20250514 | 094400 | 2765856900 | 51000 | 51200 | 51200 | 51000 | 1014 |
| 594 | 20250514 | 094300 | 2714117900 | 51200 | 51200 | 51200 | 51100 | 986 |
| 595 | 20250514 | 094200 | 2663713300 | 51200 | 51200 | 51200 | 51200 | 630 |
| 596 | 20250514 | 094100 | 2631457300 | 51300 | 51200 | 51300 | 51200 | 347 |
| 597 | 20250514 | 094000 | 2613690800 | 51200 | 51100 | 51300 | 51100 | 729 |
| 598 | 20250514 | 093900 | 2576386600 | 51200 | 51000 | 51200 | 51000 | 409 |
| 599 | 20250514 | 093800 | 2555479600 | 51100 | 51200 | 51200 | 51100 | 170 |
| 600 | 20250514 | 093700 | 2546788900 | 51100 | 51100 | 51200 | 51100 | 688 |
| 601 | 20250514 | 093600 | 2511631300 | 51100 | 51100 | 51200 | 51100 | 204 |
| 602 | 20250514 | 093500 | 2501192300 | 51100 | 51100 | 51100 | 51100 | 386 |
| 603 | 20250514 | 093400 | 2481467700 | 51100 | 51100 | 51100 | 51000 | 984 |
| 604 | 20250514 | 093300 | 2431265400 | 51100 | 51100 | 51200 | 51100 | 455 |
| 605 | 20250514 | 093200 | 2408014400 | 51100 | 51000 | 51100 | 51000 | 615 |
| 606 | 20250514 | 093100 | 2376592300 | 51100 | 51100 | 51100 | 51000 | 640 |
| 607 | 20250514 | 093000 | 2343909150 | 51100 | 51000 | 51200 | 51000 | 341 |
| 608 | 20250514 | 092900 | 2326462150 | 51100 | 51000 | 51100 | 50800 | 775 |
| 609 | 20250514 | 092800 | 2286933650 | 50900 | 50800 | 51000 | 50800 | 668 |
| 610 | 20250514 | 092700 | 2252892050 | 50800 | 50700 | 51200 | 50500 | 3224 |
| 611 | 20250514 | 092600 | 2089094650 | 50700 | 50600 | 50700 | 50600 | 174 |
| 612 | 20250514 | 092500 | 2080274450 | 50600 | 50700 | 50700 | 50600 | 11 |
| 613 | 20250514 | 092400 | 2079716850 | 50700 | 50500 | 50800 | 50500 | 285 |
| 614 | 20250514 | 092300 | 2065307450 | 50500 | 50500 | 50500 | 50400 | 227 |
| 615 | 20250514 | 092200 | 2053845450 | 50400 | 50600 | 50600 | 50300 | 913 |
| 616 | 20250514 | 092100 | 2007788850 | 50600 | 50600 | 50600 | 50600 | 531 |
| 617 | 20250514 | 092000 | 1980920250 | 50600 | 50700 | 50700 | 50600 | 467 |
| 618 | 20250514 | 091900 | 1957281950 | 50700 | 50800 | 50900 | 50700 | 1918 |
| 619 | 20250514 | 091800 | 1859899050 | 50800 | 50900 | 50900 | 50800 | 245 |
| 620 | 20250514 | 091700 | 1847435750 | 50800 | 50900 | 51000 | 50800 | 1781 |
| 621 | 20250514 | 091600 | 1756673950 | 50800 | 50700 | 50800 | 50700 | 317 |
| 622 | 20250514 | 091500 | 1740584950 | 50700 | 50800 | 50800 | 50700 | 226 |
| 623 | 20250514 | 091400 | 1729115250 | 50800 | 50800 | 50800 | 50700 | 178 |
| 624 | 20250514 | 091300 | 1720086450 | 50800 | 50600 | 50800 | 50600 | 296 |
| 625 | 20250514 | 091200 | 1705086750 | 50600 | 50700 | 50800 | 50600 | 936 |
| 626 | 20250514 | 091100 | 1657627050 | 50600 | 50400 | 50600 | 50400 | 908 |
| 627 | 20250514 | 091000 | 1611762750 | 50400 | 50400 | 50500 | 50300 | 1425 |
| 628 | 20250514 | 090900 | 1539948650 | 50500 | 50300 | 50500 | 50200 | 694 |
| 629 | 20250514 | 090800 | 1505004650 | 50200 | 50200 | 50500 | 50000 | 2653 |
| 630 | 20250514 | 090700 | 1371883750 | 50200 | 50200 | 50300 | 49950 | 3141 |
| 631 | 20250514 | 090600 | 1214595400 | 50200 | 50500 | 50500 | 50000 | 3161 |
| 632 | 20250514 | 090500 | 1055805500 | 50500 | 50900 | 50900 | 50500 | 3806 |
| 633 | 20250514 | 090400 | 862803100 | 51000 | 51100 | 51200 | 50800 | 1198 |
| 634 | 20250514 | 090300 | 801710900 | 50900 | 51200 | 51200 | 50800 | 3206 |
| 635 | 20250514 | 090200 | 638347300 | 51300 | 51200 | 51500 | 51000 | 2011 |
| 636 | 20250514 | 090100 | 535386200 | 51200 | 51300 | 51500 | 51000 | 1948 |
| 637 | 20250514 | 090000 | 435602800 | 51300 | 51700 | 51700 | 51000 | 8478 |