31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250514 | 183600 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 7499 |
| 3 | 20250514 | 183500 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 4 | 20250514 | 183400 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 5 | 20250514 | 183300 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 6 | 20250514 | 183200 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 7 | 20250514 | 183100 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 8 | 20250514 | 183000 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 9 | 20250514 | 182900 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 10 | 20250514 | 182800 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 11 | 20250514 | 182700 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 12 | 20250514 | 182600 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 13 | 20250514 | 182500 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 14 | 20250514 | 182400 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 15 | 20250514 | 182300 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 16 | 20250514 | 182200 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 17 | 20250514 | 182100 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 18 | 20250514 | 182000 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 19 | 20250514 | 181900 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 20 | 20250514 | 181800 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 21 | 20250514 | 181700 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 22 | 20250514 | 181600 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 23 | 20250514 | 181500 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 24 | 20250514 | 181400 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 25 | 20250514 | 181300 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 26 | 20250514 | 181200 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 27 | 20250514 | 181100 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 28 | 20250514 | 181000 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 29 | 20250514 | 180900 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 30 | 20250514 | 180800 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 31 | 20250514 | 180700 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 32 | 20250514 | 180600 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 7499 |
| 33 | 20250514 | 180500 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 34 | 20250514 | 180400 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 35 | 20250514 | 180300 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 36 | 20250514 | 180200 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 37 | 20250514 | 180100 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 38 | 20250514 | 180000 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 39 | 20250514 | 175900 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 40 | 20250514 | 175800 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 41 | 20250514 | 175700 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 42 | 20250514 | 175600 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 43 | 20250514 | 175500 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 44 | 20250514 | 175400 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 45 | 20250514 | 175300 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 46 | 20250514 | 175200 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 47 | 20250514 | 175100 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 48 | 20250514 | 175000 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 49 | 20250514 | 174900 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 50 | 20250514 | 174800 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 51 | 20250514 | 174700 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 52 | 20250514 | 174600 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 53 | 20250514 | 174500 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 54 | 20250514 | 174400 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 55 | 20250514 | 174300 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 56 | 20250514 | 174200 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 57 | 20250514 | 174100 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 58 | 20250514 | 174000 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 59 | 20250514 | 173900 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 60 | 20250514 | 173800 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 61 | 20250514 | 173700 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 62 | 20250514 | 173600 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 7499 |
| 63 | 20250514 | 173500 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 64 | 20250514 | 173400 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 65 | 20250514 | 173300 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 66 | 20250514 | 173200 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 67 | 20250514 | 173100 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 68 | 20250514 | 173000 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 69 | 20250514 | 172900 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 70 | 20250514 | 172800 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 71 | 20250514 | 172700 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 72 | 20250514 | 172600 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 73 | 20250514 | 172500 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 74 | 20250514 | 172400 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 75 | 20250514 | 172300 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 76 | 20250514 | 172200 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 77 | 20250514 | 172100 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 78 | 20250514 | 172000 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 79 | 20250514 | 171900 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 80 | 20250514 | 171800 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 81 | 20250514 | 171700 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 82 | 20250514 | 171600 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 83 | 20250514 | 171500 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 84 | 20250514 | 171400 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 85 | 20250514 | 171300 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 86 | 20250514 | 171200 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 87 | 20250514 | 171100 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 88 | 20250514 | 171000 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 89 | 20250514 | 170900 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 90 | 20250514 | 170800 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 91 | 20250514 | 170700 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 92 | 20250514 | 170600 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 7499 |
| 93 | 20250514 | 170500 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 94 | 20250514 | 170400 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 95 | 20250514 | 170300 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 96 | 20250514 | 170200 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 97 | 20250514 | 170100 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 98 | 20250514 | 170000 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 99 | 20250514 | 165900 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 100 | 20250514 | 165800 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 101 | 20250514 | 165700 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 102 | 20250514 | 165600 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 103 | 20250514 | 165500 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 104 | 20250514 | 165400 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 105 | 20250514 | 165300 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 106 | 20250514 | 165200 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 107 | 20250514 | 165100 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 108 | 20250514 | 165000 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 109 | 20250514 | 164900 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 110 | 20250514 | 164800 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 111 | 20250514 | 164700 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 112 | 20250514 | 164600 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 113 | 20250514 | 164500 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 114 | 20250514 | 164400 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 115 | 20250514 | 164300 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 116 | 20250514 | 164200 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 117 | 20250514 | 164100 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 118 | 20250514 | 164000 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 119 | 20250514 | 163900 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 120 | 20250514 | 163800 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 121 | 20250514 | 163700 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 122 | 20250514 | 163600 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 7499 |
| 123 | 20250514 | 163500 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 124 | 20250514 | 163400 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 125 | 20250514 | 163300 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 126 | 20250514 | 163200 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 127 | 20250514 | 163100 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 128 | 20250514 | 163000 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 129 | 20250514 | 162900 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 130 | 20250514 | 162800 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 131 | 20250514 | 162700 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 132 | 20250514 | 162600 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 133 | 20250514 | 162500 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 134 | 20250514 | 162400 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 135 | 20250514 | 162300 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 136 | 20250514 | 162200 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 137 | 20250514 | 162100 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 138 | 20250514 | 162000 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 139 | 20250514 | 161900 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 140 | 20250514 | 161800 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 141 | 20250514 | 161700 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 142 | 20250514 | 161600 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 143 | 20250514 | 161500 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 144 | 20250514 | 161400 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 145 | 20250514 | 161300 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 146 | 20250514 | 161200 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 147 | 20250514 | 161100 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 148 | 20250514 | 161000 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 149 | 20250514 | 160900 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 150 | 20250514 | 160800 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 151 | 20250514 | 160700 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 152 | 20250514 | 160600 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 7499 |
| 153 | 20250514 | 160500 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 154 | 20250514 | 160400 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 155 | 20250514 | 160300 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 156 | 20250514 | 160200 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 157 | 20250514 | 160100 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 158 | 20250514 | 160000 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 159 | 20250514 | 155900 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 160 | 20250514 | 155800 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 161 | 20250514 | 155700 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 162 | 20250514 | 155600 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 163 | 20250514 | 155500 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 164 | 20250514 | 155400 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 165 | 20250514 | 155300 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 166 | 20250514 | 155200 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 167 | 20250514 | 155100 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 168 | 20250514 | 155000 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 169 | 20250514 | 154900 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 170 | 20250514 | 154800 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 171 | 20250514 | 154700 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 172 | 20250514 | 154600 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 173 | 20250514 | 154500 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 174 | 20250514 | 154400 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 175 | 20250514 | 154300 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 176 | 20250514 | 154200 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 177 | 20250514 | 154100 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 178 | 20250514 | 154000 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 179 | 20250514 | 153900 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 180 | 20250514 | 153800 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 181 | 20250514 | 153700 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 182 | 20250514 | 153600 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 7499 |
| 183 | 20250514 | 153500 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 184 | 20250514 | 153400 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 185 | 20250514 | 153300 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 186 | 20250514 | 153200 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 187 | 20250514 | 153100 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 188 | 20250514 | 153000 | 19742958000 | 32600 | 32600 | 32600 | 32600 | 7499 |
| 189 | 20250514 | 152900 | 19498490600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 190 | 20250514 | 152800 | 19498490600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 191 | 20250514 | 152700 | 19498490600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 192 | 20250514 | 152600 | 19498490600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 193 | 20250514 | 152500 | 19498490600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 194 | 20250514 | 152400 | 19498490600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 195 | 20250514 | 152300 | 19498490600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 196 | 20250514 | 152200 | 19498490600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 197 | 20250514 | 152100 | 19498490600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 198 | 20250514 | 152000 | 19498490600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 199 | 20250514 | 151900 | 19498490600 | 32400 | 32350 | 32400 | 32350 | 420 |
| 200 | 20250514 | 151800 | 19484889000 | 32350 | 32400 | 32450 | 32350 | 614 |
| 201 | 20250514 | 151700 | 19464996500 | 32400 | 32350 | 32450 | 32350 | 567 |
| 202 | 20250514 | 151600 | 19446640050 | 32450 | 32400 | 32500 | 32375 | 2116 |
| 203 | 20250514 | 151500 | 19377992300 | 32400 | 32400 | 32400 | 32350 | 1597 |
| 204 | 20250514 | 151400 | 19326264200 | 32400 | 32425 | 32450 | 32400 | 495 |
| 205 | 20250514 | 151300 | 19310223850 | 32400 | 32450 | 32450 | 32400 | 438 |
| 206 | 20250514 | 151200 | 19296026275 | 32450 | 32400 | 32500 | 32350 | 949 |
| 207 | 20250514 | 151100 | 19265271850 | 32350 | 32400 | 32400 | 32350 | 333 |
| 208 | 20250514 | 151000 | 19254496025 | 32400 | 32400 | 32400 | 32350 | 438 |
| 209 | 20250514 | 150900 | 19240323825 | 32350 | 32400 | 32450 | 32350 | 361 |
| 210 | 20250514 | 150800 | 19228639800 | 32400 | 32400 | 32400 | 32250 | 2035 |
| 211 | 20250514 | 150700 | 19162891700 | 32400 | 32450 | 32450 | 32400 | 445 |
| 212 | 20250514 | 150600 | 19148471525 | 32450 | 32500 | 32500 | 32400 | 367 |
| 213 | 20250514 | 150500 | 19136561625 | 32500 | 32500 | 32550 | 32450 | 959 |
| 214 | 20250514 | 150400 | 19105395250 | 32500 | 32550 | 32600 | 32450 | 313 |
| 215 | 20250514 | 150300 | 19095215700 | 32525 | 32475 | 32550 | 32450 | 678 |
| 216 | 20250514 | 150200 | 19073189600 | 32450 | 32525 | 32575 | 32450 | 753 |
| 217 | 20250514 | 150100 | 19048721300 | 32500 | 32525 | 32550 | 32500 | 552 |
| 218 | 20250514 | 150000 | 19030765025 | 32500 | 32600 | 32600 | 32500 | 706 |
| 219 | 20250514 | 145900 | 19007779200 | 32550 | 32450 | 32600 | 32450 | 986 |
| 220 | 20250514 | 145800 | 18975713725 | 32450 | 32500 | 32500 | 32450 | 458 |
| 221 | 20250514 | 145700 | 18960845400 | 32450 | 32400 | 32450 | 32400 | 443 |
| 222 | 20250514 | 145600 | 18946485225 | 32400 | 32475 | 32500 | 32400 | 247 |
| 223 | 20250514 | 145500 | 18938470025 | 32450 | 32400 | 32500 | 32400 | 930 |
| 224 | 20250514 | 145400 | 18908322450 | 32450 | 32500 | 32500 | 32400 | 186 |
| 225 | 20250514 | 145300 | 18902283275 | 32475 | 32450 | 32500 | 32400 | 695 |
| 226 | 20250514 | 145200 | 18879722150 | 32450 | 32500 | 32600 | 32450 | 1697 |
| 227 | 20250514 | 145100 | 18824544700 | 32525 | 32450 | 32525 | 32450 | 784 |
| 228 | 20250514 | 145000 | 18799077975 | 32450 | 32450 | 32500 | 32400 | 690 |
| 229 | 20250514 | 144900 | 18776695600 | 32475 | 32450 | 32475 | 32350 | 1536 |
| 230 | 20250514 | 144800 | 18726953625 | 32450 | 32450 | 32500 | 32350 | 903 |
| 231 | 20250514 | 144700 | 18697615625 | 32450 | 32425 | 32500 | 32400 | 431 |
| 232 | 20250514 | 144600 | 18683627800 | 32400 | 32450 | 32550 | 32400 | 485 |
| 233 | 20250514 | 144500 | 18667869225 | 32500 | 32350 | 32500 | 32350 | 872 |
| 234 | 20250514 | 144400 | 18639620025 | 32300 | 32300 | 32350 | 32200 | 725 |
| 235 | 20250514 | 144300 | 18616225175 | 32250 | 32350 | 32500 | 32250 | 1808 |
| 236 | 20250514 | 144200 | 18557771000 | 32350 | 32500 | 32500 | 32300 | 2576 |
| 237 | 20250514 | 144100 | 18474358075 | 32450 | 32550 | 32600 | 32450 | 1166 |
| 238 | 20250514 | 144000 | 18436495600 | 32550 | 32500 | 32600 | 32400 | 4286 |
| 239 | 20250514 | 143900 | 18297349100 | 32450 | 32500 | 32525 | 32450 | 387 |
| 240 | 20250514 | 143800 | 18284782375 | 32500 | 32600 | 32600 | 32450 | 1587 |
| 241 | 20250514 | 143700 | 18233172325 | 32575 | 32575 | 32650 | 32550 | 497 |
| 242 | 20250514 | 143600 | 18216980675 | 32575 | 32500 | 32650 | 32500 | 1912 |
| 243 | 20250514 | 143500 | 18154743575 | 32550 | 32500 | 32600 | 32400 | 3512 |
| 244 | 20250514 | 143400 | 18040708275 | 32550 | 32550 | 32550 | 32500 | 1396 |
| 245 | 20250514 | 143300 | 17995317950 | 32500 | 32600 | 32625 | 32500 | 2960 |
| 246 | 20250514 | 143200 | 17898962125 | 32600 | 32700 | 32750 | 32600 | 3020 |
| 247 | 20250514 | 143100 | 17800328850 | 32750 | 32750 | 32800 | 32650 | 1779 |
| 248 | 20250514 | 143000 | 17742114825 | 32800 | 32850 | 32900 | 32800 | 1083 |
| 249 | 20250514 | 142900 | 17706566750 | 32825 | 32900 | 32950 | 32825 | 336 |
| 250 | 20250514 | 142800 | 17695515375 | 32900 | 32950 | 33000 | 32900 | 594 |
| 251 | 20250514 | 142700 | 17675944100 | 32950 | 32925 | 33050 | 32850 | 973 |
| 252 | 20250514 | 142600 | 17643895650 | 32900 | 33000 | 33100 | 32900 | 873 |
| 253 | 20250514 | 142500 | 17615041150 | 33000 | 33050 | 33100 | 33000 | 4436 |
| 254 | 20250514 | 142400 | 17468243800 | 33050 | 33100 | 33100 | 33000 | 642 |
| 255 | 20250514 | 142300 | 17447027275 | 33100 | 33150 | 33150 | 33050 | 1145 |
| 256 | 20250514 | 142200 | 17409119525 | 33150 | 33075 | 33175 | 32950 | 4456 |
| 257 | 20250514 | 142100 | 17261630200 | 33100 | 33075 | 33200 | 33075 | 5567 |
| 258 | 20250514 | 142000 | 17077352650 | 33100 | 33100 | 33200 | 33050 | 6053 |
| 259 | 20250514 | 141900 | 16876962775 | 33100 | 33100 | 33125 | 33000 | 1320 |
| 260 | 20250514 | 141800 | 16833334150 | 33050 | 32925 | 33100 | 32850 | 6569 |
| 261 | 20250514 | 141700 | 16616255325 | 32950 | 32900 | 32950 | 32875 | 304 |
| 262 | 20250514 | 141600 | 16606246300 | 32900 | 32900 | 32950 | 32850 | 353 |
| 263 | 20250514 | 141500 | 16594628950 | 32900 | 32875 | 32950 | 32850 | 1004 |
| 264 | 20250514 | 141400 | 16561614875 | 32900 | 32900 | 32900 | 32850 | 187 |
| 265 | 20250514 | 141300 | 16555463925 | 32950 | 32900 | 32950 | 32850 | 798 |
| 266 | 20250514 | 141200 | 16529202975 | 32900 | 32875 | 32900 | 32850 | 182 |
| 267 | 20250514 | 141100 | 16523215500 | 32900 | 32900 | 32900 | 32850 | 417 |
| 268 | 20250514 | 141000 | 16509506625 | 32900 | 32900 | 32900 | 32875 | 345 |
| 269 | 20250514 | 140900 | 16498156400 | 32900 | 32925 | 32925 | 32875 | 1125 |
| 270 | 20250514 | 140800 | 16461128875 | 32925 | 32950 | 32950 | 32925 | 144 |
| 271 | 20250514 | 140700 | 16456385325 | 32925 | 32950 | 33000 | 32925 | 643 |
| 272 | 20250514 | 140600 | 16435198600 | 32950 | 32950 | 32975 | 32900 | 394 |
| 273 | 20250514 | 140500 | 16422216875 | 32900 | 32975 | 33000 | 32900 | 217 |
| 274 | 20250514 | 140400 | 16415061500 | 33000 | 32925 | 33000 | 32900 | 899 |
| 275 | 20250514 | 140300 | 16385452650 | 32900 | 33000 | 33000 | 32900 | 687 |
| 276 | 20250514 | 140200 | 16362822150 | 33000 | 33000 | 33000 | 32975 | 1425 |
| 277 | 20250514 | 140100 | 16315798050 | 33000 | 33000 | 33000 | 32950 | 1094 |
| 278 | 20250514 | 140000 | 16279705925 | 32975 | 32975 | 33000 | 32950 | 700 |
| 279 | 20250514 | 135900 | 16256608050 | 33000 | 32975 | 33000 | 32950 | 302 |
| 280 | 20250514 | 135800 | 16246642825 | 33000 | 33000 | 33000 | 32950 | 819 |
| 281 | 20250514 | 135700 | 16219621200 | 33000 | 33000 | 33000 | 32950 | 214 |
| 282 | 20250514 | 135600 | 16212567175 | 33000 | 32950 | 33050 | 32950 | 1954 |
| 283 | 20250514 | 135500 | 16148080600 | 32975 | 32950 | 33000 | 32950 | 740 |
| 284 | 20250514 | 135400 | 16123688750 | 32950 | 32850 | 32950 | 32825 | 532 |
| 285 | 20250514 | 135300 | 16106205725 | 32850 | 32800 | 32850 | 32800 | 388 |
| 286 | 20250514 | 135200 | 16093478200 | 32800 | 32800 | 32850 | 32750 | 404 |
| 287 | 20250514 | 135100 | 16080228725 | 32800 | 32750 | 32800 | 32650 | 1033 |
| 288 | 20250514 | 135000 | 16046441650 | 32750 | 32650 | 32800 | 32650 | 769 |
| 289 | 20250514 | 134900 | 16021269425 | 32600 | 32650 | 32650 | 32600 | 1443 |
| 290 | 20250514 | 134800 | 15974208650 | 32650 | 32800 | 32800 | 32650 | 1785 |
| 291 | 20250514 | 134700 | 15915828050 | 32750 | 32675 | 32750 | 32650 | 2249 |
| 292 | 20250514 | 134600 | 15842242900 | 32700 | 32950 | 32950 | 32600 | 3873 |
| 293 | 20250514 | 134500 | 15715431925 | 32900 | 32925 | 32950 | 32850 | 1570 |
| 294 | 20250514 | 134400 | 15663746150 | 32950 | 32975 | 32975 | 32900 | 830 |
| 295 | 20250514 | 134300 | 15636420925 | 32975 | 33000 | 33000 | 32900 | 1053 |
| 296 | 20250514 | 134200 | 15601713075 | 33000 | 33000 | 33000 | 32900 | 421 |
| 297 | 20250514 | 134100 | 15587838600 | 33000 | 33000 | 33000 | 32950 | 1362 |
| 298 | 20250514 | 134000 | 15542913575 | 33000 | 33000 | 33000 | 32950 | 185 |
| 299 | 20250514 | 133900 | 15536810375 | 33000 | 32950 | 33000 | 32925 | 539 |
| 300 | 20250514 | 133800 | 15519041275 | 32950 | 33000 | 33000 | 32950 | 734 |
| 301 | 20250514 | 133700 | 15494850725 | 33000 | 33000 | 33100 | 32950 | 1506 |
| 302 | 20250514 | 133600 | 15445166200 | 33000 | 33000 | 33025 | 32950 | 327 |
| 303 | 20250514 | 133500 | 15434384350 | 33000 | 33100 | 33150 | 33000 | 1187 |
| 304 | 20250514 | 133400 | 15395131850 | 33100 | 32950 | 33150 | 32950 | 3551 |
| 305 | 20250514 | 133300 | 15277900175 | 33000 | 33050 | 33100 | 32900 | 970 |
| 306 | 20250514 | 133200 | 15245874925 | 33050 | 33075 | 33100 | 32900 | 5522 |
| 307 | 20250514 | 133100 | 15063731125 | 33050 | 33150 | 33200 | 33050 | 1166 |
| 308 | 20250514 | 133000 | 15025142175 | 33200 | 33100 | 33200 | 33050 | 3270 |
| 309 | 20250514 | 132900 | 14916919525 | 33100 | 33250 | 33250 | 33050 | 1565 |
| 310 | 20250514 | 132800 | 14865065175 | 33200 | 33250 | 33300 | 33100 | 1484 |
| 311 | 20250514 | 132700 | 14815792775 | 33250 | 33350 | 33350 | 33200 | 874 |
| 312 | 20250514 | 132600 | 14786722025 | 33400 | 33375 | 33450 | 33350 | 929 |
| 313 | 20250514 | 132500 | 14755716200 | 33400 | 33450 | 33450 | 33400 | 394 |
| 314 | 20250514 | 132400 | 14742552650 | 33450 | 33500 | 33550 | 33400 | 1112 |
| 315 | 20250514 | 132300 | 14705329100 | 33500 | 33500 | 33500 | 33400 | 797 |
| 316 | 20250514 | 132200 | 14678658400 | 33450 | 33300 | 33500 | 33250 | 1596 |
| 317 | 20250514 | 132100 | 14625383750 | 33300 | 33250 | 33350 | 33250 | 525 |
| 318 | 20250514 | 132000 | 14607895700 | 33250 | 33250 | 33350 | 33150 | 1747 |
| 319 | 20250514 | 131900 | 14549805950 | 33250 | 33250 | 33250 | 33150 | 1119 |
| 320 | 20250514 | 131800 | 14512679100 | 33200 | 33200 | 33250 | 33100 | 3196 |
| 321 | 20250514 | 131700 | 14406626600 | 33250 | 33500 | 33500 | 33250 | 5262 |
| 322 | 20250514 | 131600 | 14231256500 | 33450 | 33500 | 33600 | 33450 | 2016 |
| 323 | 20250514 | 131500 | 14163694350 | 33550 | 33550 | 33650 | 33500 | 786 |
| 324 | 20250514 | 131400 | 14137329750 | 33600 | 33500 | 33700 | 33500 | 845 |
| 325 | 20250514 | 131300 | 14108934700 | 33550 | 33600 | 33650 | 33450 | 3265 |
| 326 | 20250514 | 131200 | 13999449300 | 33600 | 33750 | 33750 | 33500 | 1802 |
| 327 | 20250514 | 131100 | 13938860750 | 33750 | 33800 | 33800 | 33650 | 1304 |
| 328 | 20250514 | 131000 | 13894811000 | 33850 | 33950 | 33950 | 33800 | 988 |
| 329 | 20250514 | 130900 | 13861348700 | 33900 | 33900 | 33950 | 33850 | 1087 |
| 330 | 20250514 | 130800 | 13824478300 | 33900 | 33950 | 33950 | 33900 | 1250 |
| 331 | 20250514 | 130700 | 13782067500 | 33900 | 33850 | 33950 | 33850 | 753 |
| 332 | 20250514 | 130600 | 13756546650 | 33900 | 33900 | 33900 | 33850 | 170 |
| 333 | 20250514 | 130500 | 13750784400 | 33850 | 33700 | 33900 | 33700 | 1569 |
| 334 | 20250514 | 130400 | 13697700700 | 33700 | 33800 | 33900 | 33700 | 1634 |
| 335 | 20250514 | 130300 | 13642471950 | 33800 | 33700 | 33800 | 33650 | 2318 |
| 336 | 20250514 | 130200 | 13564335075 | 33700 | 33900 | 33900 | 33600 | 4328 |
| 337 | 20250514 | 130100 | 13418419475 | 33900 | 33850 | 33950 | 33800 | 981 |
| 338 | 20250514 | 130000 | 13385191325 | 33900 | 34100 | 34100 | 33850 | 1763 |
| 339 | 20250514 | 125900 | 13325361025 | 34100 | 34150 | 34175 | 34000 | 1946 |
| 340 | 20250514 | 125800 | 13258971275 | 34150 | 34250 | 34250 | 34100 | 1507 |
| 341 | 20250514 | 125700 | 13207430075 | 34200 | 34100 | 34350 | 34100 | 4913 |
| 342 | 20250514 | 125600 | 13039187625 | 34100 | 34150 | 34150 | 34050 | 1351 |
| 343 | 20250514 | 125500 | 12993156525 | 34150 | 34050 | 34200 | 34050 | 2438 |
| 344 | 20250514 | 125400 | 12909961325 | 34050 | 33950 | 34200 | 33900 | 7749 |
| 345 | 20250514 | 125300 | 12645925925 | 33900 | 33950 | 34000 | 33850 | 3504 |
| 346 | 20250514 | 125200 | 12526953225 | 33950 | 34050 | 34100 | 33950 | 2257 |
| 347 | 20250514 | 125100 | 12450194325 | 34050 | 33900 | 34050 | 33850 | 4214 |
| 348 | 20250514 | 125000 | 12307027850 | 33850 | 33900 | 34000 | 33700 | 9159 |
| 349 | 20250514 | 124900 | 11997500000 | 33900 | 34050 | 34150 | 33800 | 7796 |
| 350 | 20250514 | 124800 | 11732550600 | 34150 | 34150 | 34300 | 33950 | 16469 |
| 351 | 20250514 | 124700 | 11170421600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 352 | 20250514 | 124600 | 11170421600 | 34000 | 33950 | 34000 | 33900 | 5338 |
| 353 | 20250514 | 124500 | 10989008650 | 33950 | 33850 | 34000 | 33850 | 9198 |
| 354 | 20250514 | 124400 | 10677033700 | 33900 | 33750 | 33900 | 33750 | 5143 |
| 355 | 20250514 | 124300 | 10502938400 | 33750 | 33700 | 33800 | 33650 | 7026 |
| 356 | 20250514 | 124200 | 10266136750 | 33700 | 33550 | 33700 | 33550 | 5960 |
| 357 | 20250514 | 124100 | 10065809050 | 33600 | 33600 | 33600 | 33500 | 5364 |
| 358 | 20250514 | 124000 | 9885706800 | 33550 | 33450 | 33600 | 33450 | 6800 |
| 359 | 20250514 | 123900 | 9657868800 | 33450 | 33450 | 33500 | 33450 | 2802 |
| 360 | 20250514 | 123800 | 9564124675 | 33425 | 33450 | 33500 | 33400 | 2083 |
| 361 | 20250514 | 123700 | 9494432675 | 33500 | 33350 | 33500 | 33300 | 6077 |
| 362 | 20250514 | 123600 | 9291445725 | 33350 | 33350 | 33350 | 33300 | 605 |
| 363 | 20250514 | 123500 | 9271270975 | 33350 | 33300 | 33400 | 33250 | 5234 |
| 364 | 20250514 | 123400 | 9096747175 | 33300 | 33200 | 33400 | 33150 | 6271 |
| 365 | 20250514 | 123300 | 8888188975 | 33150 | 33200 | 33200 | 33100 | 1505 |
| 366 | 20250514 | 123200 | 8838246475 | 33200 | 33050 | 33200 | 33050 | 5710 |
| 367 | 20250514 | 123100 | 8649225925 | 33050 | 33050 | 33050 | 33000 | 961 |
| 368 | 20250514 | 123000 | 8617468975 | 33000 | 33050 | 33050 | 33000 | 412 |
| 369 | 20250514 | 122900 | 8603860925 | 33050 | 33000 | 33050 | 32950 | 1722 |
| 370 | 20250514 | 122800 | 8547047575 | 32950 | 33050 | 33050 | 32950 | 589 |
| 371 | 20250514 | 122700 | 8527606825 | 33050 | 32950 | 33050 | 32950 | 263 |
| 372 | 20250514 | 122600 | 8518925275 | 33000 | 33000 | 33050 | 32950 | 690 |
| 373 | 20250514 | 122500 | 8496157625 | 33000 | 33000 | 33100 | 32950 | 5290 |
| 374 | 20250514 | 122400 | 8321531775 | 32950 | 32950 | 32950 | 32950 | 1216 |
| 375 | 20250514 | 122300 | 8281464575 | 32950 | 32950 | 32950 | 32850 | 794 |
| 376 | 20250514 | 122200 | 8255324425 | 32950 | 32950 | 32950 | 32900 | 335 |
| 377 | 20250514 | 122100 | 8244298475 | 32950 | 32900 | 32950 | 32900 | 318 |
| 378 | 20250514 | 122000 | 8233832125 | 32900 | 32900 | 32900 | 32850 | 739 |
| 379 | 20250514 | 121900 | 8209526275 | 32900 | 32875 | 32900 | 32850 | 100 |
| 380 | 20250514 | 121800 | 8206237100 | 32900 | 32850 | 32900 | 32800 | 853 |
| 381 | 20250514 | 121700 | 8178182850 | 32850 | 32850 | 32850 | 32800 | 383 |
| 382 | 20250514 | 121600 | 8165604350 | 32800 | 32850 | 32850 | 32800 | 529 |
| 383 | 20250514 | 121500 | 8148227750 | 32850 | 32850 | 32850 | 32800 | 167 |
| 384 | 20250514 | 121400 | 8142742450 | 32800 | 32750 | 32850 | 32750 | 347 |
| 385 | 20250514 | 121300 | 8131362450 | 32750 | 32800 | 32800 | 32750 | 385 |
| 386 | 20250514 | 121200 | 8118746650 | 32800 | 32700 | 32800 | 32700 | 885 |
| 387 | 20250514 | 121100 | 8089763000 | 32750 | 32750 | 32750 | 32700 | 225 |
| 388 | 20250514 | 121000 | 8082398875 | 32750 | 32700 | 32750 | 32700 | 336 |
| 389 | 20250514 | 120900 | 8071400375 | 32750 | 32700 | 32750 | 32700 | 379 |
| 390 | 20250514 | 120800 | 8058999225 | 32750 | 32750 | 32750 | 32700 | 1133 |
| 391 | 20250514 | 120700 | 8021893575 | 32750 | 32750 | 32750 | 32700 | 381 |
| 392 | 20250514 | 120600 | 8009418325 | 32750 | 32750 | 32800 | 32700 | 188 |
| 393 | 20250514 | 120500 | 8003263375 | 32800 | 32700 | 32800 | 32650 | 201 |
| 394 | 20250514 | 120400 | 7996685475 | 32650 | 32700 | 32750 | 32650 | 208 |
| 395 | 20250514 | 120300 | 7989885625 | 32700 | 32700 | 32750 | 32650 | 543 |
| 396 | 20250514 | 120200 | 7972118875 | 32650 | 32650 | 32700 | 32650 | 1707 |
| 397 | 20250514 | 120100 | 7916368225 | 32700 | 32700 | 32700 | 32650 | 169 |
| 398 | 20250514 | 120000 | 7910842825 | 32700 | 32775 | 32800 | 32700 | 729 |
| 399 | 20250514 | 115900 | 7886993450 | 32750 | 32800 | 32850 | 32750 | 751 |
| 400 | 20250514 | 115800 | 7862375300 | 32800 | 32800 | 32850 | 32750 | 711 |
| 401 | 20250514 | 115700 | 7839053250 | 32800 | 32850 | 32850 | 32750 | 897 |
| 402 | 20250514 | 115600 | 7809634200 | 32850 | 32900 | 32900 | 32800 | 413 |
| 403 | 20250514 | 115500 | 7796076450 | 32900 | 32850 | 32900 | 32800 | 1396 |
| 404 | 20250514 | 115400 | 7750213400 | 32900 | 32900 | 32900 | 32850 | 165 |
| 405 | 20250514 | 115300 | 7744786950 | 32900 | 32900 | 32950 | 32900 | 473 |
| 406 | 20250514 | 115200 | 7729214250 | 32900 | 32850 | 32950 | 32850 | 2806 |
| 407 | 20250514 | 115100 | 7636918150 | 32850 | 32850 | 32900 | 32850 | 992 |
| 408 | 20250514 | 115000 | 7604326550 | 32800 | 32800 | 32850 | 32800 | 254 |
| 409 | 20250514 | 114900 | 7595986800 | 32800 | 32750 | 32850 | 32750 | 2083 |
| 410 | 20250514 | 114800 | 7527669600 | 32700 | 32750 | 32750 | 32700 | 476 |
| 411 | 20250514 | 114700 | 7512097350 | 32750 | 32750 | 32750 | 32700 | 637 |
| 412 | 20250514 | 114600 | 7491238200 | 32750 | 32750 | 32750 | 32700 | 138 |
| 413 | 20250514 | 114500 | 7486718800 | 32750 | 32700 | 32750 | 32700 | 1214 |
| 414 | 20250514 | 114400 | 7447010850 | 32750 | 32700 | 32750 | 32700 | 1328 |
| 415 | 20250514 | 114300 | 7403573050 | 32700 | 32650 | 32750 | 32650 | 3932 |
| 416 | 20250514 | 114200 | 7275057950 | 32600 | 32600 | 32650 | 32600 | 163 |
| 417 | 20250514 | 114100 | 7269737675 | 32650 | 32600 | 32650 | 32600 | 735 |
| 418 | 20250514 | 114000 | 7245768425 | 32650 | 32650 | 32650 | 32600 | 496 |
| 419 | 20250514 | 113900 | 7229581975 | 32650 | 32600 | 32650 | 32600 | 1278 |
| 420 | 20250514 | 113800 | 7187893375 | 32600 | 32600 | 32600 | 32550 | 682 |
| 421 | 20250514 | 113700 | 7165667525 | 32600 | 32600 | 32600 | 32550 | 236 |
| 422 | 20250514 | 113600 | 7157974975 | 32600 | 32600 | 32600 | 32550 | 889 |
| 423 | 20250514 | 113500 | 7128995400 | 32550 | 32600 | 32600 | 32550 | 203 |
| 424 | 20250514 | 113400 | 7122383050 | 32550 | 32600 | 32600 | 32550 | 693 |
| 425 | 20250514 | 113300 | 7099792950 | 32600 | 32600 | 32600 | 32550 | 267 |
| 426 | 20250514 | 113200 | 7091096400 | 32600 | 32600 | 32600 | 32600 | 381 |
| 427 | 20250514 | 113100 | 7078675800 | 32600 | 32600 | 32600 | 32500 | 1743 |
| 428 | 20250514 | 113000 | 7022003000 | 32600 | 32500 | 32600 | 32400 | 1357 |
| 429 | 20250514 | 112900 | 6977868950 | 32500 | 32500 | 32500 | 32450 | 386 |
| 430 | 20250514 | 112800 | 6965333800 | 32500 | 32450 | 32500 | 32450 | 713 |
| 431 | 20250514 | 112700 | 6942167700 | 32450 | 32500 | 32550 | 32450 | 2197 |
| 432 | 20250514 | 112600 | 6870767225 | 32500 | 32500 | 32500 | 32450 | 816 |
| 433 | 20250514 | 112500 | 6844248800 | 32500 | 32450 | 32500 | 32450 | 340 |
| 434 | 20250514 | 112400 | 6833199700 | 32500 | 32450 | 32500 | 32400 | 1550 |
| 435 | 20250514 | 112300 | 6782919450 | 32450 | 32450 | 32450 | 32400 | 244 |
| 436 | 20250514 | 112200 | 6775001800 | 32450 | 32400 | 32450 | 32350 | 619 |
| 437 | 20250514 | 112100 | 6754944550 | 32400 | 32400 | 32400 | 32350 | 687 |
| 438 | 20250514 | 112000 | 6732709950 | 32400 | 32300 | 32400 | 32300 | 1654 |
| 439 | 20250514 | 111900 | 6679197950 | 32300 | 32300 | 32300 | 32200 | 1284 |
| 440 | 20250514 | 111800 | 6637730750 | 32250 | 32200 | 32250 | 32100 | 1911 |
| 441 | 20250514 | 111700 | 6576313500 | 32200 | 32200 | 32200 | 32150 | 256 |
| 442 | 20250514 | 111600 | 6568070450 | 32200 | 32150 | 32200 | 32150 | 282 |
| 443 | 20250514 | 111500 | 6558996025 | 32150 | 32200 | 32200 | 32150 | 274 |
| 444 | 20250514 | 111400 | 6550184025 | 32200 | 32200 | 32200 | 32150 | 1414 |
| 445 | 20250514 | 111300 | 6504708575 | 32200 | 32200 | 32200 | 32150 | 374 |
| 446 | 20250514 | 111200 | 6492675975 | 32200 | 32150 | 32200 | 32150 | 436 |
| 447 | 20250514 | 111100 | 6478650825 | 32150 | 32150 | 32150 | 32100 | 291 |
| 448 | 20250514 | 111000 | 6469296125 | 32150 | 32150 | 32150 | 32100 | 422 |
| 449 | 20250514 | 110900 | 6455732125 | 32150 | 32200 | 32200 | 32150 | 337 |
| 450 | 20250514 | 110800 | 6444882175 | 32200 | 32175 | 32200 | 32100 | 735 |
| 451 | 20250514 | 110700 | 6421250850 | 32200 | 32175 | 32200 | 32150 | 262 |
| 452 | 20250514 | 110600 | 6412818100 | 32200 | 32150 | 32200 | 32150 | 561 |
| 453 | 20250514 | 110500 | 6394756600 | 32150 | 32150 | 32200 | 32100 | 346 |
| 454 | 20250514 | 110400 | 6383628900 | 32200 | 32150 | 32200 | 32100 | 242 |
| 455 | 20250514 | 110300 | 6375849850 | 32150 | 32150 | 32150 | 32150 | 476 |
| 456 | 20250514 | 110200 | 6360546450 | 32000 | 32050 | 32150 | 32000 | 672 |
| 457 | 20250514 | 110100 | 6338970750 | 32050 | 32050 | 32100 | 32000 | 338 |
| 458 | 20250514 | 110000 | 6328137950 | 32050 | 32050 | 32050 | 32000 | 411 |
| 459 | 20250514 | 105900 | 6314965950 | 32050 | 32050 | 32150 | 32000 | 1279 |
| 460 | 20250514 | 105800 | 6273960900 | 32050 | 32050 | 32050 | 31950 | 568 |
| 461 | 20250514 | 105700 | 6255784000 | 32050 | 32050 | 32100 | 32000 | 385 |
| 462 | 20250514 | 105600 | 6243446800 | 32050 | 32050 | 32100 | 31950 | 796 |
| 463 | 20250514 | 105500 | 6217977250 | 32050 | 31950 | 32100 | 31950 | 268 |
| 464 | 20250514 | 105400 | 6209387075 | 32000 | 31950 | 32000 | 31900 | 696 |
| 465 | 20250514 | 105300 | 6187153100 | 31950 | 31850 | 31950 | 31800 | 516 |
| 466 | 20250514 | 105200 | 6170713550 | 31850 | 32150 | 32150 | 31800 | 3277 |
| 467 | 20250514 | 105100 | 6066042100 | 32150 | 32150 | 32150 | 32100 | 203 |
| 468 | 20250514 | 105000 | 6059520350 | 32150 | 32150 | 32150 | 32100 | 265 |
| 469 | 20250514 | 104900 | 6051006650 | 32150 | 32100 | 32150 | 32050 | 759 |
| 470 | 20250514 | 104800 | 6026653500 | 32100 | 32150 | 32150 | 32100 | 357 |
| 471 | 20250514 | 104700 | 6015188500 | 32100 | 32150 | 32200 | 32100 | 774 |
| 472 | 20250514 | 104600 | 5990312600 | 32150 | 32200 | 32200 | 32100 | 3098 |
| 473 | 20250514 | 104500 | 5890735900 | 32200 | 32350 | 32350 | 32200 | 1374 |
| 474 | 20250514 | 104400 | 5846367675 | 32400 | 32400 | 32400 | 32300 | 271 |
| 475 | 20250514 | 104300 | 5837601975 | 32400 | 32350 | 32450 | 32300 | 996 |
| 476 | 20250514 | 104200 | 5805389875 | 32400 | 32550 | 32550 | 32350 | 2840 |
| 477 | 20250514 | 104100 | 5713275575 | 32550 | 32550 | 32600 | 32500 | 897 |
| 478 | 20250514 | 104000 | 5684081075 | 32600 | 32600 | 32600 | 32550 | 191 |
| 479 | 20250514 | 103900 | 5677855175 | 32600 | 32650 | 32650 | 32550 | 4972 |
| 480 | 20250514 | 103800 | 5515742625 | 32650 | 32650 | 32650 | 32600 | 130 |
| 481 | 20250514 | 103700 | 5511498825 | 32600 | 32650 | 32700 | 32600 | 651 |
| 482 | 20250514 | 103600 | 5490264475 | 32700 | 32700 | 32700 | 32600 | 2741 |
| 483 | 20250514 | 103500 | 5400769425 | 32700 | 32650 | 32700 | 32650 | 702 |
| 484 | 20250514 | 103400 | 5377844475 | 32650 | 32700 | 32700 | 32650 | 578 |
| 485 | 20250514 | 103300 | 5358964725 | 32700 | 32600 | 32750 | 32600 | 2491 |
| 486 | 20250514 | 103200 | 5277530750 | 32700 | 32650 | 32700 | 32600 | 2609 |
| 487 | 20250514 | 103100 | 5192383300 | 32650 | 32600 | 32700 | 32550 | 3003 |
| 488 | 20250514 | 103000 | 5094423800 | 32600 | 32600 | 32650 | 32550 | 1025 |
| 489 | 20250514 | 102900 | 5061013450 | 32600 | 32550 | 32650 | 32500 | 4389 |
| 490 | 20250514 | 102800 | 4918047900 | 32600 | 32500 | 32600 | 32500 | 853 |
| 491 | 20250514 | 102700 | 4890275575 | 32500 | 32600 | 32700 | 32500 | 2423 |
| 492 | 20250514 | 102600 | 4811318325 | 32600 | 32650 | 32750 | 32550 | 1926 |
| 493 | 20250514 | 102500 | 4748441825 | 32650 | 32550 | 32650 | 32550 | 1721 |
| 494 | 20250514 | 102400 | 4692325725 | 32550 | 32550 | 32600 | 32500 | 815 |
| 495 | 20250514 | 102300 | 4665765675 | 32600 | 32650 | 32650 | 32550 | 557 |
| 496 | 20250514 | 102200 | 4647620275 | 32600 | 32550 | 32600 | 32500 | 2436 |
| 497 | 20250514 | 102100 | 4568351575 | 32500 | 32450 | 32550 | 32450 | 1444 |
| 498 | 20250514 | 102000 | 4521404350 | 32450 | 32500 | 32500 | 32400 | 1312 |
| 499 | 20250514 | 101900 | 4478809575 | 32475 | 32400 | 32600 | 32400 | 6030 |
| 500 | 20250514 | 101800 | 4282875725 | 32400 | 32250 | 32400 | 32225 | 2981 |
| 501 | 20250514 | 101700 | 4186549200 | 32250 | 32200 | 32250 | 32200 | 337 |
| 502 | 20250514 | 101600 | 4175683775 | 32250 | 32100 | 32250 | 32100 | 6465 |
| 503 | 20250514 | 101500 | 3967619125 | 32150 | 32150 | 32150 | 32100 | 367 |
| 504 | 20250514 | 101400 | 3955833175 | 32150 | 32150 | 32150 | 32100 | 292 |
| 505 | 20250514 | 101300 | 3946455775 | 32150 | 32150 | 32150 | 32100 | 542 |
| 506 | 20250514 | 101200 | 3929048825 | 32100 | 32050 | 32150 | 32050 | 3270 |
| 507 | 20250514 | 101100 | 3823977425 | 32050 | 32050 | 32050 | 32050 | 333 |
| 508 | 20250514 | 101000 | 3813304775 | 32050 | 32050 | 32100 | 32050 | 1147 |
| 509 | 20250514 | 100900 | 3776540875 | 32050 | 32050 | 32100 | 32050 | 1093 |
| 510 | 20250514 | 100800 | 3741509875 | 32050 | 32000 | 32050 | 32000 | 369 |
| 511 | 20250514 | 100700 | 3729687025 | 32050 | 32000 | 32050 | 32000 | 65 |
| 512 | 20250514 | 100600 | 3727604125 | 32050 | 32050 | 32100 | 32000 | 1439 |
| 513 | 20250514 | 100500 | 3681484275 | 32000 | 31950 | 32150 | 31950 | 7544 |
| 514 | 20250514 | 100400 | 3439953225 | 31950 | 31950 | 32000 | 31900 | 714 |
| 515 | 20250514 | 100300 | 3417115925 | 32000 | 31900 | 32000 | 31900 | 4682 |
| 516 | 20250514 | 100200 | 3267630325 | 31850 | 31900 | 31900 | 31850 | 174 |
| 517 | 20250514 | 100100 | 3262081875 | 31900 | 31850 | 31900 | 31850 | 58 |
| 518 | 20250514 | 100000 | 3260232125 | 31900 | 31900 | 31950 | 31900 | 339 |
| 519 | 20250514 | 095900 | 3249415925 | 31900 | 31850 | 31950 | 31800 | 5664 |
| 520 | 20250514 | 095800 | 3068733875 | 31850 | 31850 | 31850 | 31850 | 373 |
| 521 | 20250514 | 095700 | 3056853825 | 31850 | 31800 | 31900 | 31800 | 401 |
| 522 | 20250514 | 095600 | 3044089175 | 31800 | 31900 | 31900 | 31800 | 902 |
| 523 | 20250514 | 095500 | 3015394475 | 31900 | 31900 | 31900 | 31850 | 999 |
| 524 | 20250514 | 095400 | 2983549775 | 31900 | 31850 | 31900 | 31850 | 231 |
| 525 | 20250514 | 095300 | 2976184875 | 31900 | 31850 | 31900 | 31800 | 616 |
| 526 | 20250514 | 095200 | 2956555525 | 31900 | 31900 | 31900 | 31900 | 58 |
| 527 | 20250514 | 095100 | 2954705325 | 31900 | 31900 | 31900 | 31850 | 476 |
| 528 | 20250514 | 095000 | 2939521275 | 31900 | 31900 | 31950 | 31850 | 1733 |
| 529 | 20250514 | 094900 | 2884236425 | 31900 | 31900 | 31900 | 31850 | 737 |
| 530 | 20250514 | 094800 | 2860726175 | 31850 | 31900 | 31900 | 31800 | 329 |
| 531 | 20250514 | 094700 | 2850239075 | 31900 | 31850 | 31900 | 31800 | 1097 |
| 532 | 20250514 | 094600 | 2815281875 | 31850 | 31850 | 31900 | 31850 | 1328 |
| 533 | 20250514 | 094500 | 2772975925 | 31850 | 31800 | 31900 | 31800 | 1400 |
| 534 | 20250514 | 094400 | 2728387075 | 31800 | 31800 | 31850 | 31800 | 1733 |
| 535 | 20250514 | 094300 | 2673196375 | 31750 | 31700 | 31800 | 31700 | 4210 |
| 536 | 20250514 | 094200 | 2539545275 | 31650 | 31700 | 31700 | 31650 | 1618 |
| 537 | 20250514 | 094100 | 2488311025 | 31700 | 31600 | 31700 | 31600 | 2124 |
| 538 | 20250514 | 094000 | 2421077825 | 31600 | 31600 | 31650 | 31550 | 3044 |
| 539 | 20250514 | 093900 | 2324885375 | 31550 | 31550 | 31600 | 31550 | 234 |
| 540 | 20250514 | 093800 | 2317501725 | 31550 | 31550 | 31600 | 31550 | 47 |
| 541 | 20250514 | 093700 | 2316018575 | 31550 | 31550 | 31650 | 31550 | 2154 |
| 542 | 20250514 | 093600 | 2247969575 | 31550 | 31600 | 31600 | 31550 | 384 |
| 543 | 20250514 | 093500 | 2235849075 | 31550 | 31550 | 31600 | 31550 | 364 |
| 544 | 20250514 | 093400 | 2224363925 | 31500 | 31500 | 31500 | 31500 | 202 |
| 545 | 20250514 | 093300 | 2218000925 | 31500 | 31450 | 31500 | 31400 | 245 |
| 546 | 20250514 | 093200 | 2210297525 | 31450 | 31600 | 31600 | 31400 | 2432 |
| 547 | 20250514 | 093100 | 2133694925 | 31550 | 31500 | 31550 | 31500 | 377 |
| 548 | 20250514 | 093000 | 2121805650 | 31550 | 31550 | 31550 | 31500 | 632 |
| 549 | 20250514 | 092900 | 2101867000 | 31550 | 31550 | 31600 | 31550 | 802 |
| 550 | 20250514 | 092800 | 2076549200 | 31550 | 31550 | 31550 | 31550 | 583 |
| 551 | 20250514 | 092700 | 2058155550 | 31600 | 31550 | 31600 | 31450 | 2047 |
| 552 | 20250514 | 092600 | 1993615950 | 31500 | 31500 | 31550 | 31450 | 2108 |
| 553 | 20250514 | 092500 | 1927191450 | 31450 | 31400 | 31450 | 31400 | 1020 |
| 554 | 20250514 | 092400 | 1895128900 | 31400 | 31400 | 31400 | 31350 | 598 |
| 555 | 20250514 | 092300 | 1876353800 | 31450 | 31500 | 31500 | 31400 | 602 |
| 556 | 20250514 | 092200 | 1857420500 | 31500 | 31500 | 31600 | 31500 | 1750 |
| 557 | 20250514 | 092100 | 1802260450 | 31450 | 31400 | 31500 | 31400 | 572 |
| 558 | 20250514 | 092000 | 1784264350 | 31350 | 31500 | 31500 | 31350 | 719 |
| 559 | 20250514 | 091900 | 1761698575 | 31500 | 31550 | 31550 | 31450 | 678 |
| 560 | 20250514 | 091800 | 1740351375 | 31600 | 31550 | 31700 | 31550 | 8180 |
| 561 | 20250514 | 091700 | 1481624875 | 31550 | 31500 | 31600 | 31500 | 684 |
| 562 | 20250514 | 091600 | 1460041225 | 31500 | 31600 | 31600 | 31350 | 1114 |
| 563 | 20250514 | 091500 | 1425009325 | 31600 | 31350 | 31600 | 31250 | 3843 |
| 564 | 20250514 | 091400 | 1303966525 | 31300 | 31400 | 31400 | 31300 | 442 |
| 565 | 20250514 | 091300 | 1290112525 | 31350 | 31550 | 31600 | 31350 | 1491 |
| 566 | 20250514 | 091200 | 1243107825 | 31500 | 31500 | 31650 | 31350 | 6938 |
| 567 | 20250514 | 091100 | 1024153325 | 31500 | 31550 | 31600 | 31450 | 2456 |
| 568 | 20250514 | 091000 | 946680825 | 31600 | 31450 | 31650 | 31400 | 5927 |
| 569 | 20250514 | 090900 | 759631875 | 31450 | 31300 | 31600 | 31250 | 9350 |
| 570 | 20250514 | 090800 | 464953725 | 31250 | 31400 | 31400 | 31200 | 1955 |
| 571 | 20250514 | 090700 | 403758425 | 31400 | 31200 | 31450 | 31200 | 3484 |
| 572 | 20250514 | 090600 | 294461575 | 31200 | 31050 | 31250 | 31050 | 3205 |
| 573 | 20250514 | 090500 | 194561375 | 31100 | 30900 | 31150 | 30800 | 2372 |
| 574 | 20250514 | 090400 | 120978325 | 31000 | 30800 | 31000 | 30800 | 493 |
| 575 | 20250514 | 090300 | 105773000 | 30750 | 30650 | 30775 | 30650 | 840 |
| 576 | 20250514 | 090200 | 79988150 | 30650 | 30850 | 30850 | 30650 | 633 |
| 577 | 20250514 | 090100 | 60551550 | 30800 | 30800 | 30800 | 30800 | 418 |
| 578 | 20250514 | 090000 | 47677150 | 30850 | 30950 | 31000 | 30800 | 1542 |