33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250516 | 190500 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 11540 |
| 3 | 20250516 | 190400 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 4 | 20250516 | 190300 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 5 | 20250516 | 190200 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 6 | 20250516 | 190100 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 7 | 20250516 | 190000 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 8 | 20250516 | 185900 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 9 | 20250516 | 185800 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 10 | 20250516 | 185700 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 11 | 20250516 | 185600 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 12 | 20250516 | 185500 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 13 | 20250516 | 185400 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 14 | 20250516 | 185300 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 15 | 20250516 | 185200 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 16 | 20250516 | 185100 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 17 | 20250516 | 185000 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 18 | 20250516 | 184900 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 19 | 20250516 | 184800 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 20 | 20250516 | 184700 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 21 | 20250516 | 184600 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 22 | 20250516 | 184500 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 23 | 20250516 | 184400 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 24 | 20250516 | 184300 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 25 | 20250516 | 184200 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 26 | 20250516 | 184100 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 27 | 20250516 | 184000 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 28 | 20250516 | 183900 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 29 | 20250516 | 183800 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 30 | 20250516 | 183700 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 31 | 20250516 | 183600 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 32 | 20250516 | 183500 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 11540 |
| 33 | 20250516 | 183400 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 34 | 20250516 | 183300 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 35 | 20250516 | 183200 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 36 | 20250516 | 183100 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 37 | 20250516 | 183000 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 38 | 20250516 | 182900 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 39 | 20250516 | 182800 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 40 | 20250516 | 182700 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 41 | 20250516 | 182600 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 42 | 20250516 | 182500 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 43 | 20250516 | 182400 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 44 | 20250516 | 182300 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 45 | 20250516 | 182200 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 46 | 20250516 | 182100 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 47 | 20250516 | 182000 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 48 | 20250516 | 181900 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 49 | 20250516 | 181800 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 50 | 20250516 | 181700 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 51 | 20250516 | 181600 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 52 | 20250516 | 181500 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 53 | 20250516 | 181400 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 54 | 20250516 | 181300 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 55 | 20250516 | 181200 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 56 | 20250516 | 181100 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 57 | 20250516 | 181000 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 58 | 20250516 | 180900 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 59 | 20250516 | 180800 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 60 | 20250516 | 180700 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 61 | 20250516 | 180600 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 62 | 20250516 | 180500 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 11540 |
| 63 | 20250516 | 180400 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 64 | 20250516 | 180300 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 65 | 20250516 | 180200 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 66 | 20250516 | 180100 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 67 | 20250516 | 180000 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 68 | 20250516 | 175900 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 69 | 20250516 | 175800 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 70 | 20250516 | 175700 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 71 | 20250516 | 175600 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 72 | 20250516 | 175500 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 73 | 20250516 | 175400 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 74 | 20250516 | 175300 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 75 | 20250516 | 175200 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 76 | 20250516 | 175100 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 77 | 20250516 | 175000 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 78 | 20250516 | 174900 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 79 | 20250516 | 174800 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 80 | 20250516 | 174700 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 81 | 20250516 | 174600 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 82 | 20250516 | 174500 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 83 | 20250516 | 174400 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 84 | 20250516 | 174300 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 85 | 20250516 | 174200 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 86 | 20250516 | 174100 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 87 | 20250516 | 174000 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 88 | 20250516 | 173900 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 89 | 20250516 | 173800 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 90 | 20250516 | 173700 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 91 | 20250516 | 173600 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 92 | 20250516 | 173500 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 11540 |
| 93 | 20250516 | 173400 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 94 | 20250516 | 173300 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 95 | 20250516 | 173200 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 96 | 20250516 | 173100 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 97 | 20250516 | 173000 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 98 | 20250516 | 172900 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 99 | 20250516 | 172800 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 100 | 20250516 | 172700 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 101 | 20250516 | 172600 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 102 | 20250516 | 172500 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 103 | 20250516 | 172400 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 104 | 20250516 | 172300 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 105 | 20250516 | 172200 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 106 | 20250516 | 172100 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 107 | 20250516 | 172000 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 108 | 20250516 | 171900 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 109 | 20250516 | 171800 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 110 | 20250516 | 171700 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 111 | 20250516 | 171600 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 112 | 20250516 | 171500 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 113 | 20250516 | 171400 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 114 | 20250516 | 171300 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 115 | 20250516 | 171200 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 116 | 20250516 | 171100 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 117 | 20250516 | 171000 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 118 | 20250516 | 170900 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 119 | 20250516 | 170800 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 120 | 20250516 | 170700 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 121 | 20250516 | 170600 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 122 | 20250516 | 170500 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 11540 |
| 123 | 20250516 | 170400 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 124 | 20250516 | 170300 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 125 | 20250516 | 170200 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 126 | 20250516 | 170100 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 127 | 20250516 | 170000 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 128 | 20250516 | 165900 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 129 | 20250516 | 165800 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 130 | 20250516 | 165700 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 131 | 20250516 | 165600 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 132 | 20250516 | 165500 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 133 | 20250516 | 165400 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 134 | 20250516 | 165300 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 135 | 20250516 | 165200 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 136 | 20250516 | 165100 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 137 | 20250516 | 165000 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 138 | 20250516 | 164900 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 139 | 20250516 | 164800 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 140 | 20250516 | 164700 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 141 | 20250516 | 164600 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 142 | 20250516 | 164500 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 143 | 20250516 | 164400 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 144 | 20250516 | 164300 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 145 | 20250516 | 164200 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 146 | 20250516 | 164100 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 147 | 20250516 | 164000 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 148 | 20250516 | 163900 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 149 | 20250516 | 163800 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 150 | 20250516 | 163700 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 151 | 20250516 | 163600 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 152 | 20250516 | 163500 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 11540 |
| 153 | 20250516 | 163400 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 154 | 20250516 | 163300 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 155 | 20250516 | 163200 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 156 | 20250516 | 163100 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 157 | 20250516 | 163000 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 158 | 20250516 | 162900 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 159 | 20250516 | 162800 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 160 | 20250516 | 162700 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 161 | 20250516 | 162600 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 162 | 20250516 | 162500 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 163 | 20250516 | 162400 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 164 | 20250516 | 162300 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 165 | 20250516 | 162200 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 166 | 20250516 | 162100 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 167 | 20250516 | 162000 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 168 | 20250516 | 161900 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 169 | 20250516 | 161800 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 170 | 20250516 | 161700 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 171 | 20250516 | 161600 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 172 | 20250516 | 161500 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 173 | 20250516 | 161400 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 174 | 20250516 | 161300 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 175 | 20250516 | 161200 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 176 | 20250516 | 161100 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 177 | 20250516 | 161000 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 178 | 20250516 | 160900 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 179 | 20250516 | 160800 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 180 | 20250516 | 160700 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 181 | 20250516 | 160600 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 182 | 20250516 | 160500 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 11540 |
| 183 | 20250516 | 160400 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 184 | 20250516 | 160300 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 185 | 20250516 | 160200 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 186 | 20250516 | 160100 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 187 | 20250516 | 160000 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 188 | 20250516 | 155900 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 189 | 20250516 | 155800 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 190 | 20250516 | 155700 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 191 | 20250516 | 155600 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 192 | 20250516 | 155500 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 193 | 20250516 | 155400 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 194 | 20250516 | 155300 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 195 | 20250516 | 155200 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 196 | 20250516 | 155100 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 197 | 20250516 | 155000 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 198 | 20250516 | 154900 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 199 | 20250516 | 154800 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 200 | 20250516 | 154700 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 201 | 20250516 | 154600 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 202 | 20250516 | 154500 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 203 | 20250516 | 154400 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 204 | 20250516 | 154300 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 205 | 20250516 | 154200 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 206 | 20250516 | 154100 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 207 | 20250516 | 154000 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 208 | 20250516 | 153900 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 209 | 20250516 | 153800 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 210 | 20250516 | 153700 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 211 | 20250516 | 153600 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 212 | 20250516 | 153500 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 11540 |
| 213 | 20250516 | 153400 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 214 | 20250516 | 153300 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 215 | 20250516 | 153200 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 216 | 20250516 | 153100 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 217 | 20250516 | 153000 | 31553203100 | 65100 | 65100 | 65100 | 65100 | 11540 |
| 218 | 20250516 | 152900 | 30801949100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 219 | 20250516 | 152800 | 30801949100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 220 | 20250516 | 152700 | 30801949100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 221 | 20250516 | 152600 | 30801949100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 222 | 20250516 | 152500 | 30801949100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 223 | 20250516 | 152400 | 30801949100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 224 | 20250516 | 152300 | 30801949100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 225 | 20250516 | 152200 | 30801949100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 226 | 20250516 | 152100 | 30801949100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 227 | 20250516 | 152000 | 30801949100 | 65100 | 65100 | 65100 | 65100 | 0 |
| 228 | 20250516 | 151900 | 30801949100 | 65100 | 64900 | 65100 | 64900 | 1442 |
| 229 | 20250516 | 151800 | 30708223100 | 65000 | 65000 | 65100 | 65000 | 1243 |
| 230 | 20250516 | 151700 | 30627421000 | 65100 | 65100 | 65200 | 65100 | 1714 |
| 231 | 20250516 | 151600 | 30515720300 | 65100 | 65200 | 65300 | 65100 | 1846 |
| 232 | 20250516 | 151500 | 30395390600 | 65100 | 65300 | 65400 | 65100 | 3231 |
| 233 | 20250516 | 151400 | 30184707100 | 65300 | 65100 | 65300 | 65050 | 1784 |
| 234 | 20250516 | 151300 | 30068401700 | 65100 | 65100 | 65100 | 65100 | 789 |
| 235 | 20250516 | 151200 | 30017037800 | 65100 | 65100 | 65200 | 65000 | 515 |
| 236 | 20250516 | 151100 | 29983508900 | 65200 | 65100 | 65200 | 65100 | 1607 |
| 237 | 20250516 | 151000 | 29878828100 | 65100 | 65100 | 65200 | 65100 | 1109 |
| 238 | 20250516 | 150900 | 29806573800 | 65100 | 65100 | 65200 | 65100 | 880 |
| 239 | 20250516 | 150800 | 29749276000 | 65100 | 65200 | 65200 | 65100 | 942 |
| 240 | 20250516 | 150700 | 29687940750 | 65100 | 65100 | 65150 | 65100 | 1717 |
| 241 | 20250516 | 150600 | 29576159050 | 65000 | 65000 | 65100 | 65000 | 305 |
| 242 | 20250516 | 150500 | 29556311550 | 65000 | 65100 | 65100 | 65000 | 576 |
| 243 | 20250516 | 150400 | 29518816750 | 65100 | 65100 | 65100 | 65000 | 215 |
| 244 | 20250516 | 150300 | 29504823650 | 65100 | 65100 | 65100 | 65000 | 311 |
| 245 | 20250516 | 150200 | 29484585050 | 65100 | 65000 | 65100 | 65000 | 218 |
| 246 | 20250516 | 150100 | 29470410800 | 65000 | 65100 | 65100 | 65000 | 150 |
| 247 | 20250516 | 150000 | 29460652700 | 65000 | 65000 | 65100 | 64900 | 1253 |
| 248 | 20250516 | 145900 | 29379201000 | 65000 | 65000 | 65000 | 64900 | 189 |
| 249 | 20250516 | 145800 | 29366918900 | 65000 | 64900 | 65000 | 64900 | 178 |
| 250 | 20250516 | 145700 | 29355366600 | 64900 | 64800 | 64900 | 64800 | 971 |
| 251 | 20250516 | 145600 | 29292349700 | 64900 | 64900 | 64900 | 64800 | 383 |
| 252 | 20250516 | 145500 | 29267494300 | 64900 | 64900 | 64900 | 64800 | 137 |
| 253 | 20250516 | 145400 | 29258605400 | 64900 | 64800 | 64900 | 64800 | 581 |
| 254 | 20250516 | 145300 | 29220899700 | 64900 | 64800 | 64900 | 64800 | 189 |
| 255 | 20250516 | 145200 | 29208651400 | 64800 | 64800 | 64800 | 64700 | 346 |
| 256 | 20250516 | 145100 | 29186236000 | 64800 | 64700 | 64800 | 64600 | 608 |
| 257 | 20250516 | 145000 | 29146888700 | 64700 | 64700 | 64700 | 64600 | 396 |
| 258 | 20250516 | 144900 | 29121272000 | 64700 | 64700 | 64700 | 64600 | 306 |
| 259 | 20250516 | 144800 | 29101477900 | 64700 | 64700 | 64700 | 64600 | 1034 |
| 260 | 20250516 | 144700 | 29034614400 | 64600 | 64600 | 64700 | 64600 | 411 |
| 261 | 20250516 | 144600 | 29008051400 | 64600 | 64800 | 64800 | 64600 | 439 |
| 262 | 20250516 | 144500 | 28979650500 | 64800 | 64800 | 64800 | 64750 | 154 |
| 263 | 20250516 | 144400 | 28969671550 | 64800 | 64700 | 64800 | 64600 | 370 |
| 264 | 20250516 | 144300 | 28945734050 | 64600 | 64700 | 64700 | 64600 | 156 |
| 265 | 20250516 | 144200 | 28935646250 | 64700 | 64500 | 64700 | 64500 | 1173 |
| 266 | 20250516 | 144100 | 28859842650 | 64500 | 64600 | 64600 | 64500 | 398 |
| 267 | 20250516 | 144000 | 28834137250 | 64600 | 64600 | 64600 | 64500 | 122 |
| 268 | 20250516 | 143900 | 28826257450 | 64500 | 64600 | 64600 | 64500 | 136 |
| 269 | 20250516 | 143800 | 28817478450 | 64600 | 64600 | 64700 | 64500 | 1168 |
| 270 | 20250516 | 143700 | 28742029950 | 64700 | 64700 | 64800 | 64700 | 735 |
| 271 | 20250516 | 143600 | 28694473450 | 64800 | 64800 | 64800 | 64800 | 497 |
| 272 | 20250516 | 143500 | 28662267850 | 64700 | 64900 | 64900 | 64700 | 597 |
| 273 | 20250516 | 143400 | 28623584250 | 64800 | 64900 | 64900 | 64800 | 456 |
| 274 | 20250516 | 143300 | 28594024350 | 64900 | 64800 | 64900 | 64800 | 593 |
| 275 | 20250516 | 143200 | 28555585850 | 64700 | 64800 | 64800 | 64700 | 517 |
| 276 | 20250516 | 143100 | 28522117350 | 64800 | 64800 | 64800 | 64700 | 325 |
| 277 | 20250516 | 143000 | 28501067750 | 64750 | 64800 | 64900 | 64700 | 1048 |
| 278 | 20250516 | 142900 | 28433159100 | 64700 | 64700 | 64900 | 64700 | 788 |
| 279 | 20250516 | 142800 | 28382123500 | 64800 | 64700 | 64800 | 64650 | 367 |
| 280 | 20250516 | 142700 | 28358374700 | 64650 | 64500 | 64700 | 64500 | 1507 |
| 281 | 20250516 | 142600 | 28261034250 | 64500 | 64500 | 64500 | 64400 | 795 |
| 282 | 20250516 | 142500 | 28209821350 | 64500 | 64500 | 64600 | 64500 | 943 |
| 283 | 20250516 | 142400 | 28148987250 | 64500 | 64600 | 64600 | 64500 | 790 |
| 284 | 20250516 | 142300 | 28097967250 | 64600 | 64600 | 64600 | 64500 | 344 |
| 285 | 20250516 | 142200 | 28075748350 | 64600 | 64500 | 64600 | 64500 | 695 |
| 286 | 20250516 | 142100 | 28030890050 | 64500 | 64700 | 64700 | 64500 | 394 |
| 287 | 20250516 | 142000 | 28005455850 | 64600 | 64600 | 64700 | 64500 | 6149 |
| 288 | 20250516 | 141900 | 27608735050 | 64700 | 64800 | 64800 | 64600 | 550 |
| 289 | 20250516 | 141800 | 27573123400 | 64900 | 64800 | 64900 | 64800 | 16 |
| 290 | 20250516 | 141700 | 27572086200 | 64800 | 64700 | 64900 | 64700 | 182 |
| 291 | 20250516 | 141600 | 27560294500 | 64800 | 64700 | 64800 | 64700 | 406 |
| 292 | 20250516 | 141500 | 27534018800 | 64800 | 64600 | 64800 | 64600 | 510 |
| 293 | 20250516 | 141400 | 27500999700 | 64700 | 64700 | 64700 | 64600 | 109 |
| 294 | 20250516 | 141300 | 27493954600 | 64700 | 64900 | 64900 | 64500 | 3907 |
| 295 | 20250516 | 141200 | 27241549000 | 64900 | 64900 | 65000 | 64700 | 329 |
| 296 | 20250516 | 141100 | 27220221400 | 65000 | 65000 | 65000 | 64800 | 691 |
| 297 | 20250516 | 141000 | 27175347100 | 65100 | 65000 | 65100 | 64900 | 563 |
| 298 | 20250516 | 140900 | 27138754800 | 64900 | 65000 | 65000 | 64900 | 186 |
| 299 | 20250516 | 140800 | 27126673300 | 64900 | 64900 | 65000 | 64900 | 703 |
| 300 | 20250516 | 140700 | 27080988400 | 65000 | 65000 | 65000 | 64700 | 517 |
| 301 | 20250516 | 140600 | 27047433200 | 65000 | 65000 | 65000 | 64900 | 45 |
| 302 | 20250516 | 140500 | 27044511600 | 65000 | 65000 | 65000 | 65000 | 27 |
| 303 | 20250516 | 140400 | 27042756600 | 64900 | 64900 | 65000 | 64900 | 484 |
| 304 | 20250516 | 140300 | 27011314300 | 64900 | 64700 | 64900 | 64700 | 1271 |
| 305 | 20250516 | 140200 | 26928878800 | 64700 | 64900 | 64900 | 64700 | 226 |
| 306 | 20250516 | 140100 | 26914241200 | 64900 | 64800 | 64900 | 64700 | 2898 |
| 307 | 20250516 | 140000 | 26726710800 | 64800 | 64800 | 64900 | 64800 | 388 |
| 308 | 20250516 | 135900 | 26701560200 | 64800 | 64800 | 64900 | 64800 | 584 |
| 309 | 20250516 | 135800 | 26663701200 | 64800 | 65000 | 65000 | 64800 | 1434 |
| 310 | 20250516 | 135700 | 26570721100 | 65000 | 64900 | 65000 | 64900 | 461 |
| 311 | 20250516 | 135600 | 26540784800 | 65000 | 64900 | 65000 | 64900 | 1548 |
| 312 | 20250516 | 135500 | 26440282900 | 64900 | 65100 | 65100 | 64900 | 347 |
| 313 | 20250516 | 135400 | 26417728600 | 65100 | 65100 | 65100 | 64900 | 331 |
| 314 | 20250516 | 135300 | 26396213400 | 65100 | 65000 | 65100 | 65000 | 165 |
| 315 | 20250516 | 135200 | 26385483600 | 65100 | 65100 | 65100 | 64900 | 374 |
| 316 | 20250516 | 135100 | 26361153800 | 65100 | 65200 | 65200 | 65100 | 283 |
| 317 | 20250516 | 135000 | 26342730400 | 65100 | 65000 | 65200 | 65000 | 2106 |
| 318 | 20250516 | 134900 | 26205641100 | 64900 | 65100 | 65100 | 64900 | 1959 |
| 319 | 20250516 | 134800 | 26078411900 | 65100 | 65100 | 65150 | 65000 | 954 |
| 320 | 20250516 | 134700 | 26016308400 | 65150 | 65300 | 65300 | 65100 | 1724 |
| 321 | 20250516 | 134600 | 25903954900 | 65300 | 65200 | 65300 | 65200 | 34 |
| 322 | 20250516 | 134500 | 25901735500 | 65300 | 65400 | 65400 | 65200 | 534 |
| 323 | 20250516 | 134400 | 25866867200 | 65400 | 65300 | 65500 | 65300 | 3128 |
| 324 | 20250516 | 134300 | 25662293800 | 65200 | 65200 | 65300 | 65200 | 1567 |
| 325 | 20250516 | 134200 | 25560031500 | 65200 | 65200 | 65300 | 65200 | 578 |
| 326 | 20250516 | 134100 | 25522344050 | 65200 | 65300 | 65300 | 65200 | 1266 |
| 327 | 20250516 | 134000 | 25439778250 | 65300 | 65300 | 65500 | 65200 | 3480 |
| 328 | 20250516 | 133900 | 25212203350 | 65300 | 65200 | 65300 | 65200 | 791 |
| 329 | 20250516 | 133800 | 25160612550 | 65200 | 65200 | 65300 | 65200 | 859 |
| 330 | 20250516 | 133700 | 25104603550 | 65200 | 65200 | 65200 | 65100 | 1523 |
| 331 | 20250516 | 133600 | 25005304050 | 65200 | 65200 | 65200 | 65100 | 691 |
| 332 | 20250516 | 133500 | 24960296950 | 65200 | 65200 | 65200 | 65100 | 2299 |
| 333 | 20250516 | 133400 | 24810602950 | 65200 | 64900 | 65200 | 64900 | 3142 |
| 334 | 20250516 | 133300 | 24606318550 | 64900 | 64900 | 64900 | 64800 | 1236 |
| 335 | 20250516 | 133200 | 24526102350 | 64900 | 64900 | 65000 | 64900 | 349 |
| 336 | 20250516 | 133100 | 24503452050 | 65000 | 65000 | 65000 | 64900 | 175 |
| 337 | 20250516 | 133000 | 24492077350 | 65000 | 64950 | 65000 | 64950 | 37 |
| 338 | 20250516 | 132900 | 24489672400 | 64900 | 65000 | 65000 | 64900 | 32 |
| 339 | 20250516 | 132800 | 24487593700 | 64900 | 64900 | 65000 | 64900 | 177 |
| 340 | 20250516 | 132700 | 24476092700 | 65000 | 65000 | 65000 | 64900 | 142 |
| 341 | 20250516 | 132600 | 24466870300 | 65000 | 65000 | 65000 | 65000 | 259 |
| 342 | 20250516 | 132500 | 24450035300 | 64900 | 64900 | 65000 | 64800 | 1263 |
| 343 | 20250516 | 132400 | 24368019800 | 64900 | 64800 | 64900 | 64800 | 1306 |
| 344 | 20250516 | 132300 | 24283328000 | 64800 | 64700 | 64800 | 64700 | 39 |
| 345 | 20250516 | 132200 | 24280801000 | 64800 | 64900 | 64900 | 64800 | 162 |
| 346 | 20250516 | 132100 | 24270297900 | 64900 | 64800 | 64900 | 64800 | 819 |
| 347 | 20250516 | 132000 | 24217176200 | 64800 | 64800 | 64900 | 64800 | 177 |
| 348 | 20250516 | 131900 | 24205703300 | 64900 | 64800 | 64900 | 64800 | 39 |
| 349 | 20250516 | 131800 | 24203174400 | 64800 | 64800 | 64900 | 64800 | 130 |
| 350 | 20250516 | 131700 | 24194750000 | 64800 | 64800 | 64900 | 64800 | 655 |
| 351 | 20250516 | 131600 | 24152265600 | 64800 | 64900 | 64900 | 64800 | 372 |
| 352 | 20250516 | 131500 | 24128157900 | 64900 | 65000 | 65100 | 64800 | 824 |
| 353 | 20250516 | 131400 | 24074651100 | 65000 | 65100 | 65200 | 65000 | 308 |
| 354 | 20250516 | 131300 | 24054607700 | 65200 | 65000 | 65200 | 65000 | 1492 |
| 355 | 20250516 | 131200 | 23957572000 | 64950 | 65000 | 65000 | 64900 | 127 |
| 356 | 20250516 | 131100 | 23949317850 | 65000 | 64900 | 65000 | 64900 | 397 |
| 357 | 20250516 | 131000 | 23923551650 | 64900 | 64700 | 64900 | 64700 | 672 |
| 358 | 20250516 | 130900 | 23879962850 | 64700 | 64500 | 64800 | 64500 | 5709 |
| 359 | 20250516 | 130800 | 23511021350 | 64600 | 64800 | 64800 | 64600 | 952 |
| 360 | 20250516 | 130700 | 23449474450 | 64800 | 64700 | 64800 | 64500 | 475 |
| 361 | 20250516 | 130600 | 23418776650 | 64600 | 64800 | 64800 | 64600 | 400 |
| 362 | 20250516 | 130500 | 23392891050 | 64800 | 64700 | 64800 | 64700 | 435 |
| 363 | 20250516 | 130400 | 23364742650 | 64700 | 64700 | 64700 | 64700 | 58 |
| 364 | 20250516 | 130300 | 23360990050 | 64600 | 64500 | 64700 | 64500 | 561 |
| 365 | 20250516 | 130200 | 23324747050 | 64500 | 64400 | 64600 | 64400 | 1224 |
| 366 | 20250516 | 130100 | 23245831750 | 64400 | 64400 | 64500 | 64300 | 734 |
| 367 | 20250516 | 130000 | 23198594650 | 64400 | 64300 | 64500 | 64300 | 1158 |
| 368 | 20250516 | 125900 | 23124047450 | 64300 | 64300 | 64400 | 64200 | 1153 |
| 369 | 20250516 | 125800 | 23049912050 | 64300 | 64400 | 64400 | 64200 | 2299 |
| 370 | 20250516 | 125700 | 22902036600 | 64400 | 64600 | 64600 | 64400 | 464 |
| 371 | 20250516 | 125600 | 22872128200 | 64500 | 64700 | 64700 | 64500 | 705 |
| 372 | 20250516 | 125500 | 22826587500 | 64700 | 64600 | 64800 | 64600 | 610 |
| 373 | 20250516 | 125400 | 22787170200 | 64700 | 64700 | 64700 | 64700 | 89 |
| 374 | 20250516 | 125300 | 22781411900 | 64800 | 64600 | 64800 | 64500 | 1046 |
| 375 | 20250516 | 125200 | 22713742200 | 64600 | 64600 | 64700 | 64600 | 173 |
| 376 | 20250516 | 125100 | 22702558500 | 64700 | 64650 | 64700 | 64600 | 263 |
| 377 | 20250516 | 125000 | 22685562050 | 64700 | 64800 | 64800 | 64700 | 165 |
| 378 | 20250516 | 124900 | 22674875350 | 64600 | 64600 | 64700 | 64500 | 1583 |
| 379 | 20250516 | 124800 | 22572676350 | 64600 | 64600 | 64700 | 64500 | 721 |
| 380 | 20250516 | 124700 | 22526146650 | 64600 | 64800 | 64800 | 64600 | 1506 |
| 381 | 20250516 | 124600 | 22428767450 | 64700 | 64700 | 64800 | 64700 | 114 |
| 382 | 20250516 | 124500 | 22421391050 | 64700 | 64700 | 64800 | 64700 | 896 |
| 383 | 20250516 | 124400 | 22363390150 | 64800 | 64800 | 64900 | 64800 | 261 |
| 384 | 20250516 | 124300 | 22346474050 | 64800 | 64900 | 64900 | 64700 | 638 |
| 385 | 20250516 | 124200 | 22305134850 | 64800 | 64900 | 64900 | 64700 | 277 |
| 386 | 20250516 | 124100 | 22287186950 | 64800 | 65000 | 65000 | 64600 | 1150 |
| 387 | 20250516 | 124000 | 22212666850 | 65000 | 64900 | 65100 | 64900 | 307 |
| 388 | 20250516 | 123900 | 22192713750 | 64900 | 64900 | 65100 | 64900 | 965 |
| 389 | 20250516 | 123800 | 22130014350 | 64900 | 65000 | 65000 | 64800 | 670 |
| 390 | 20250516 | 123700 | 22086500550 | 64900 | 64800 | 64900 | 64700 | 741 |
| 391 | 20250516 | 123600 | 22038467950 | 64700 | 64800 | 64900 | 64700 | 1371 |
| 392 | 20250516 | 123500 | 21949673050 | 64800 | 65200 | 65200 | 64800 | 3290 |
| 393 | 20250516 | 123400 | 21735933150 | 65300 | 65300 | 65300 | 65200 | 561 |
| 394 | 20250516 | 123300 | 21699316850 | 65300 | 65500 | 65500 | 65200 | 2186 |
| 395 | 20250516 | 123200 | 21556448450 | 65500 | 65600 | 65700 | 65500 | 681 |
| 396 | 20250516 | 123100 | 21511785150 | 65600 | 65500 | 65600 | 65400 | 2349 |
| 397 | 20250516 | 123000 | 21357832600 | 65500 | 65400 | 65500 | 65300 | 1882 |
| 398 | 20250516 | 122900 | 21234708100 | 65400 | 65500 | 65600 | 65400 | 750 |
| 399 | 20250516 | 122800 | 21185596000 | 65500 | 65500 | 65600 | 65400 | 1916 |
| 400 | 20250516 | 122700 | 21060141700 | 65400 | 65400 | 65500 | 65200 | 2388 |
| 401 | 20250516 | 122600 | 20904034000 | 65300 | 65400 | 65400 | 65300 | 167 |
| 402 | 20250516 | 122500 | 20893125500 | 65400 | 65400 | 65400 | 65300 | 235 |
| 403 | 20250516 | 122400 | 20877759600 | 65300 | 65200 | 65350 | 65200 | 1221 |
| 404 | 20250516 | 122300 | 20798041400 | 65200 | 65200 | 65300 | 65100 | 650 |
| 405 | 20250516 | 122200 | 20755661500 | 65250 | 65200 | 65300 | 65100 | 1420 |
| 406 | 20250516 | 122100 | 20663086900 | 65200 | 65000 | 65200 | 64900 | 1187 |
| 407 | 20250516 | 122000 | 20585858800 | 65000 | 64900 | 65000 | 64900 | 601 |
| 408 | 20250516 | 121900 | 20546805100 | 65000 | 64900 | 65000 | 64900 | 941 |
| 409 | 20250516 | 121800 | 20485660500 | 64900 | 64900 | 65000 | 64900 | 1368 |
| 410 | 20250516 | 121700 | 20396830500 | 65000 | 64900 | 65000 | 64800 | 912 |
| 411 | 20250516 | 121600 | 20337628750 | 64900 | 64800 | 64900 | 64700 | 659 |
| 412 | 20250516 | 121500 | 20294890350 | 64800 | 64950 | 65000 | 64700 | 1742 |
| 413 | 20250516 | 121400 | 20181958250 | 65000 | 65200 | 65200 | 65000 | 888 |
| 414 | 20250516 | 121300 | 20124183650 | 65200 | 65200 | 65400 | 65100 | 1196 |
| 415 | 20250516 | 121200 | 20046175850 | 65200 | 65100 | 65300 | 65100 | 1361 |
| 416 | 20250516 | 121100 | 19957454550 | 65100 | 65300 | 65300 | 65100 | 3565 |
| 417 | 20250516 | 121000 | 19724905900 | 65300 | 65500 | 65600 | 65300 | 1523 |
| 418 | 20250516 | 120900 | 19625252100 | 65500 | 65600 | 65700 | 65500 | 1955 |
| 419 | 20250516 | 120800 | 19497057000 | 65600 | 65800 | 65850 | 65500 | 3445 |
| 420 | 20250516 | 120700 | 19270656400 | 65800 | 65500 | 65900 | 65500 | 6727 |
| 421 | 20250516 | 120600 | 18828348450 | 65500 | 65400 | 65600 | 65400 | 2351 |
| 422 | 20250516 | 120500 | 18674353350 | 65400 | 65500 | 65600 | 65400 | 4430 |
| 423 | 20250516 | 120400 | 18384165800 | 65500 | 65100 | 65500 | 65000 | 14401 |
| 424 | 20250516 | 120300 | 17442807300 | 65100 | 64400 | 65100 | 64400 | 18206 |
| 425 | 20250516 | 120200 | 16263262400 | 64400 | 64400 | 64500 | 64300 | 163 |
| 426 | 20250516 | 120100 | 16252764600 | 64400 | 64300 | 64400 | 64300 | 1371 |
| 427 | 20250516 | 120000 | 16164513900 | 64300 | 64300 | 64400 | 64300 | 151 |
| 428 | 20250516 | 115900 | 16154798100 | 64300 | 64400 | 64400 | 64300 | 292 |
| 429 | 20250516 | 115800 | 16136016000 | 64300 | 64300 | 64400 | 64200 | 202 |
| 430 | 20250516 | 115700 | 16123024500 | 64300 | 64300 | 64400 | 64200 | 1117 |
| 431 | 20250516 | 115600 | 16051172800 | 64500 | 64400 | 64500 | 64400 | 319 |
| 432 | 20250516 | 115500 | 16030624900 | 64500 | 64500 | 64500 | 64400 | 229 |
| 433 | 20250516 | 115400 | 16015855700 | 64400 | 64400 | 64500 | 64400 | 745 |
| 434 | 20250516 | 115300 | 15967858500 | 64400 | 64400 | 64400 | 64400 | 372 |
| 435 | 20250516 | 115200 | 15943901700 | 64400 | 64400 | 64500 | 64400 | 708 |
| 436 | 20250516 | 115100 | 15898296500 | 64400 | 64300 | 64400 | 64200 | 581 |
| 437 | 20250516 | 115000 | 15860918600 | 64300 | 64500 | 64500 | 64200 | 1890 |
| 438 | 20250516 | 114900 | 15739289200 | 64500 | 64500 | 64600 | 64400 | 296 |
| 439 | 20250516 | 114800 | 15720192400 | 64600 | 64600 | 64600 | 64500 | 804 |
| 440 | 20250516 | 114700 | 15668308100 | 64600 | 64600 | 64600 | 64500 | 662 |
| 441 | 20250516 | 114600 | 15625581500 | 64600 | 64600 | 64700 | 64500 | 1088 |
| 442 | 20250516 | 114500 | 15555291900 | 64700 | 64600 | 64700 | 64500 | 317 |
| 443 | 20250516 | 114400 | 15534809100 | 64600 | 64500 | 64600 | 64500 | 521 |
| 444 | 20250516 | 114300 | 15501164000 | 64600 | 64500 | 64600 | 64500 | 385 |
| 445 | 20250516 | 114200 | 15476315600 | 64500 | 64450 | 64500 | 64400 | 2022 |
| 446 | 20250516 | 114100 | 15346010200 | 64500 | 64600 | 64700 | 64500 | 778 |
| 447 | 20250516 | 114000 | 15295759000 | 64700 | 64500 | 64700 | 64500 | 1077 |
| 448 | 20250516 | 113900 | 15226247500 | 64400 | 64400 | 64500 | 64400 | 796 |
| 449 | 20250516 | 113800 | 15174928100 | 64500 | 64600 | 64600 | 64400 | 2596 |
| 450 | 20250516 | 113700 | 15007595000 | 64800 | 64400 | 64800 | 64300 | 3694 |
| 451 | 20250516 | 113600 | 14769858100 | 64400 | 64600 | 64600 | 64400 | 1696 |
| 452 | 20250516 | 113500 | 14660533700 | 64600 | 64500 | 64700 | 64400 | 2458 |
| 453 | 20250516 | 113400 | 14501869600 | 64400 | 64400 | 64500 | 64300 | 1213 |
| 454 | 20250516 | 113300 | 14423763100 | 64400 | 64400 | 64500 | 64300 | 1817 |
| 455 | 20250516 | 113200 | 14306743700 | 64500 | 64500 | 64600 | 64400 | 759 |
| 456 | 20250516 | 113100 | 14257784600 | 64500 | 64400 | 64500 | 64400 | 887 |
| 457 | 20250516 | 113000 | 14200604600 | 64400 | 64500 | 64500 | 64300 | 1007 |
| 458 | 20250516 | 112900 | 14135720100 | 64500 | 64700 | 64700 | 64500 | 1065 |
| 459 | 20250516 | 112800 | 14066985000 | 64700 | 64800 | 65000 | 64400 | 9941 |
| 460 | 20250516 | 112700 | 13422977750 | 64800 | 64700 | 64800 | 64600 | 2557 |
| 461 | 20250516 | 112600 | 13257530350 | 64700 | 64600 | 64700 | 64600 | 415 |
| 462 | 20250516 | 112500 | 13230697100 | 64600 | 64600 | 64700 | 64400 | 3239 |
| 463 | 20250516 | 112400 | 13021459100 | 64600 | 64500 | 64600 | 64400 | 2384 |
| 464 | 20250516 | 112300 | 12867629850 | 64500 | 64300 | 64600 | 64300 | 2548 |
| 465 | 20250516 | 112200 | 12703347000 | 64300 | 64300 | 64500 | 64200 | 2174 |
| 466 | 20250516 | 112100 | 12563329450 | 64300 | 64200 | 64400 | 64100 | 4162 |
| 467 | 20250516 | 112000 | 12295891450 | 64200 | 64100 | 64200 | 64000 | 3095 |
| 468 | 20250516 | 111900 | 12097497150 | 64100 | 63900 | 64100 | 63900 | 2789 |
| 469 | 20250516 | 111800 | 11919065150 | 63900 | 63800 | 63900 | 63800 | 613 |
| 470 | 20250516 | 111700 | 11879896100 | 63900 | 63800 | 63900 | 63800 | 1167 |
| 471 | 20250516 | 111600 | 11805435000 | 63800 | 63700 | 63800 | 63700 | 338 |
| 472 | 20250516 | 111500 | 11783870700 | 63700 | 63700 | 63800 | 63700 | 1528 |
| 473 | 20250516 | 111400 | 11686528800 | 63700 | 63600 | 63800 | 63600 | 668 |
| 474 | 20250516 | 111300 | 11643975500 | 63700 | 63700 | 63700 | 63700 | 204 |
| 475 | 20250516 | 111200 | 11630980700 | 63700 | 63700 | 63800 | 63600 | 469 |
| 476 | 20250516 | 111100 | 11601096600 | 63700 | 63600 | 63800 | 63600 | 1336 |
| 477 | 20250516 | 111000 | 11516042700 | 63500 | 63600 | 63600 | 63500 | 116 |
| 478 | 20250516 | 110900 | 11508665200 | 63500 | 63500 | 63600 | 63500 | 222 |
| 479 | 20250516 | 110800 | 11494566500 | 63500 | 63550 | 63600 | 63500 | 153 |
| 480 | 20250516 | 110700 | 11484850800 | 63500 | 63600 | 63600 | 63500 | 77 |
| 481 | 20250516 | 110600 | 11479960800 | 63600 | 63500 | 63600 | 63500 | 191 |
| 482 | 20250516 | 110500 | 11467830800 | 63500 | 63500 | 63600 | 63500 | 437 |
| 483 | 20250516 | 110400 | 11440079200 | 63600 | 63500 | 63600 | 63500 | 89 |
| 484 | 20250516 | 110300 | 11434420000 | 63600 | 63500 | 63600 | 63500 | 249 |
| 485 | 20250516 | 110200 | 11418602500 | 63500 | 63500 | 63600 | 63500 | 140 |
| 486 | 20250516 | 110100 | 11409711400 | 63500 | 63500 | 63500 | 63400 | 320 |
| 487 | 20250516 | 110000 | 11389392450 | 63400 | 63500 | 63500 | 63400 | 411 |
| 488 | 20250516 | 105900 | 11363322550 | 63500 | 63500 | 63700 | 63500 | 737 |
| 489 | 20250516 | 105800 | 11316495750 | 63500 | 63500 | 63500 | 63500 | 934 |
| 490 | 20250516 | 105700 | 11257186750 | 63500 | 63500 | 63600 | 63500 | 1041 |
| 491 | 20250516 | 105600 | 11191070150 | 63600 | 63600 | 63600 | 63400 | 923 |
| 492 | 20250516 | 105500 | 11132458750 | 63600 | 63600 | 63700 | 63500 | 654 |
| 493 | 20250516 | 105400 | 11090866950 | 63600 | 63700 | 63800 | 63600 | 259 |
| 494 | 20250516 | 105300 | 11074381050 | 63700 | 63600 | 63800 | 63600 | 293 |
| 495 | 20250516 | 105200 | 11055720250 | 63600 | 63600 | 63700 | 63600 | 113 |
| 496 | 20250516 | 105100 | 11048525250 | 63700 | 63700 | 63800 | 63700 | 869 |
| 497 | 20250516 | 105000 | 10993163950 | 63800 | 63900 | 63900 | 63800 | 315 |
| 498 | 20250516 | 104900 | 10973063550 | 63900 | 63900 | 64000 | 63800 | 515 |
| 499 | 20250516 | 104800 | 10940186650 | 63800 | 64000 | 64000 | 63800 | 442 |
| 500 | 20250516 | 104700 | 10911979450 | 64000 | 64000 | 64100 | 63900 | 3318 |
| 501 | 20250516 | 104600 | 10699688050 | 64000 | 63900 | 64000 | 63900 | 304 |
| 502 | 20250516 | 104500 | 10680240850 | 63900 | 63800 | 64000 | 63800 | 854 |
| 503 | 20250516 | 104400 | 10625647950 | 63800 | 63900 | 63900 | 63800 | 230 |
| 504 | 20250516 | 104300 | 10610954350 | 63900 | 63700 | 63900 | 63600 | 2746 |
| 505 | 20250516 | 104200 | 10435872450 | 63600 | 63600 | 63700 | 63600 | 1240 |
| 506 | 20250516 | 104100 | 10357005150 | 63600 | 63650 | 63800 | 63600 | 1042 |
| 507 | 20250516 | 104000 | 10290601100 | 63700 | 63700 | 63700 | 63600 | 530 |
| 508 | 20250516 | 103900 | 10256842600 | 63700 | 63650 | 63700 | 63600 | 46 |
| 509 | 20250516 | 103800 | 10253913900 | 63600 | 63500 | 63700 | 63500 | 1021 |
| 510 | 20250516 | 103700 | 10188977950 | 63600 | 63700 | 63800 | 63400 | 1774 |
| 511 | 20250516 | 103600 | 10076243550 | 63700 | 63700 | 63700 | 63600 | 1125 |
| 512 | 20250516 | 103500 | 10004686650 | 63700 | 63500 | 63700 | 63500 | 664 |
| 513 | 20250516 | 103400 | 9962439050 | 63500 | 63400 | 63600 | 63400 | 773 |
| 514 | 20250516 | 103300 | 9913354150 | 63400 | 63400 | 63500 | 63400 | 360 |
| 515 | 20250516 | 103200 | 9890525200 | 63400 | 63500 | 63500 | 63400 | 107 |
| 516 | 20250516 | 103100 | 9883740100 | 63400 | 63300 | 63500 | 63200 | 662 |
| 517 | 20250516 | 103000 | 9841847500 | 63300 | 63300 | 63500 | 63300 | 799 |
| 518 | 20250516 | 102900 | 9791204000 | 63400 | 63400 | 63400 | 63300 | 1379 |
| 519 | 20250516 | 102800 | 9703775500 | 63400 | 63300 | 63500 | 63300 | 619 |
| 520 | 20250516 | 102700 | 9664556100 | 63400 | 63400 | 63400 | 63300 | 430 |
| 521 | 20250516 | 102600 | 9637295700 | 63400 | 63400 | 63500 | 63300 | 467 |
| 522 | 20250516 | 102500 | 9607656700 | 63500 | 63400 | 63500 | 63300 | 7502 |
| 523 | 20250516 | 102400 | 9132644000 | 63500 | 63400 | 63600 | 63400 | 135 |
| 524 | 20250516 | 102300 | 9124068500 | 63400 | 63500 | 63500 | 63400 | 501 |
| 525 | 20250516 | 102200 | 9092271500 | 63500 | 63400 | 63500 | 63300 | 1097 |
| 526 | 20250516 | 102100 | 9022651300 | 63400 | 63400 | 63500 | 63200 | 1733 |
| 527 | 20250516 | 102000 | 8912884400 | 63400 | 63600 | 63600 | 63400 | 1603 |
| 528 | 20250516 | 101900 | 8811040700 | 63600 | 63700 | 63700 | 63600 | 349 |
| 529 | 20250516 | 101800 | 8788832900 | 63700 | 63700 | 63800 | 63600 | 350 |
| 530 | 20250516 | 101700 | 8766541300 | 63700 | 63500 | 63900 | 63400 | 1991 |
| 531 | 20250516 | 101600 | 8639977500 | 63500 | 63800 | 63900 | 63500 | 3594 |
| 532 | 20250516 | 101500 | 8411106700 | 63800 | 64200 | 64200 | 63800 | 3615 |
| 533 | 20250516 | 101400 | 8179924700 | 64100 | 64100 | 64200 | 64100 | 1244 |
| 534 | 20250516 | 101300 | 8100139150 | 64200 | 64100 | 64300 | 64000 | 2256 |
| 535 | 20250516 | 101200 | 7955253350 | 64100 | 63700 | 64100 | 63700 | 12896 |
| 536 | 20250516 | 101100 | 7130722550 | 63700 | 63700 | 63800 | 63600 | 616 |
| 537 | 20250516 | 101000 | 7091475350 | 63700 | 63600 | 63800 | 63500 | 1678 |
| 538 | 20250516 | 100900 | 6984717450 | 63500 | 63300 | 63600 | 63200 | 2759 |
| 539 | 20250516 | 100800 | 6809918550 | 63400 | 63800 | 63800 | 63300 | 2915 |
| 540 | 20250516 | 100700 | 6624406900 | 63800 | 63900 | 63900 | 63600 | 2999 |
| 541 | 20250516 | 100600 | 6433166300 | 63800 | 63350 | 64000 | 63350 | 9653 |
| 542 | 20250516 | 100500 | 5817817200 | 63400 | 63200 | 63400 | 63200 | 1554 |
| 543 | 20250516 | 100400 | 5719452100 | 63300 | 63400 | 63400 | 63200 | 3002 |
| 544 | 20250516 | 100300 | 5529320600 | 63450 | 63400 | 63600 | 63400 | 2637 |
| 545 | 20250516 | 100200 | 5361820350 | 63400 | 63050 | 63500 | 63000 | 4055 |
| 546 | 20250516 | 100100 | 5105309500 | 63000 | 62900 | 63100 | 62900 | 6907 |
| 547 | 20250516 | 100000 | 4670279900 | 62900 | 62600 | 63000 | 62500 | 8224 |
| 548 | 20250516 | 095900 | 4153842250 | 62600 | 62300 | 62600 | 62200 | 2587 |
| 549 | 20250516 | 095800 | 3992168950 | 62300 | 62300 | 62300 | 62200 | 411 |
| 550 | 20250516 | 095700 | 3966565850 | 62400 | 62400 | 62400 | 62300 | 2417 |
| 551 | 20250516 | 095600 | 3815829650 | 62400 | 62500 | 62500 | 62300 | 2349 |
| 552 | 20250516 | 095500 | 3669071250 | 62500 | 62400 | 62600 | 62400 | 2336 |
| 553 | 20250516 | 095400 | 3523172500 | 62450 | 62250 | 62500 | 62200 | 3311 |
| 554 | 20250516 | 095300 | 3316505900 | 62200 | 62200 | 62300 | 62200 | 400 |
| 555 | 20250516 | 095200 | 3291597050 | 62200 | 62200 | 62300 | 62100 | 2031 |
| 556 | 20250516 | 095100 | 3165318350 | 62200 | 62300 | 62400 | 62200 | 1101 |
| 557 | 20250516 | 095000 | 3096726250 | 62300 | 62200 | 62400 | 62100 | 1939 |
| 558 | 20250516 | 094900 | 2975920450 | 62200 | 62200 | 62300 | 62200 | 422 |
| 559 | 20250516 | 094800 | 2949671850 | 62300 | 62300 | 62300 | 62200 | 2128 |
| 560 | 20250516 | 094700 | 2817203350 | 62200 | 62200 | 62300 | 62100 | 2874 |
| 561 | 20250516 | 094600 | 2638304750 | 62200 | 62300 | 62300 | 62200 | 616 |
| 562 | 20250516 | 094500 | 2599982600 | 62250 | 62200 | 62300 | 62200 | 654 |
| 563 | 20250516 | 094400 | 2559296350 | 62200 | 62200 | 62200 | 62100 | 936 |
| 564 | 20250516 | 094300 | 2501077550 | 62200 | 62200 | 62300 | 62200 | 146 |
| 565 | 20250516 | 094200 | 2491986450 | 62200 | 62200 | 62400 | 62100 | 2524 |
| 566 | 20250516 | 094100 | 2334860350 | 62100 | 62100 | 62200 | 62100 | 276 |
| 567 | 20250516 | 094000 | 2317712750 | 62100 | 62000 | 62100 | 61900 | 946 |
| 568 | 20250516 | 093900 | 2258987950 | 61900 | 62000 | 62100 | 61900 | 2239 |
| 569 | 20250516 | 093800 | 2120142550 | 62000 | 61900 | 62100 | 61900 | 2386 |
| 570 | 20250516 | 093700 | 1972200800 | 61900 | 61700 | 62000 | 61700 | 2695 |
| 571 | 20250516 | 093600 | 1805545900 | 61800 | 61600 | 61800 | 61600 | 800 |
| 572 | 20250516 | 093500 | 1756193200 | 61600 | 61650 | 61700 | 61600 | 47 |
| 573 | 20250516 | 093400 | 1753294800 | 61600 | 61600 | 61600 | 61600 | 661 |
| 574 | 20250516 | 093300 | 1712577200 | 61600 | 61600 | 61600 | 61500 | 362 |
| 575 | 20250516 | 093200 | 1690281900 | 61500 | 61500 | 61600 | 61300 | 904 |
| 576 | 20250516 | 093100 | 1634809700 | 61500 | 61200 | 61600 | 61200 | 1385 |
| 577 | 20250516 | 093000 | 1549761500 | 61250 | 61300 | 61300 | 61200 | 96 |
| 578 | 20250516 | 092900 | 1543878900 | 61300 | 61300 | 61300 | 61300 | 68 |
| 579 | 20250516 | 092800 | 1539710500 | 61300 | 61300 | 61350 | 61300 | 122 |
| 580 | 20250516 | 092700 | 1532231600 | 61300 | 61400 | 61400 | 61300 | 95 |
| 581 | 20250516 | 092600 | 1526407700 | 61400 | 61300 | 61400 | 61300 | 372 |
| 582 | 20250516 | 092500 | 1503581400 | 61400 | 61400 | 61500 | 61300 | 1159 |
| 583 | 20250516 | 092400 | 1432418500 | 61500 | 61500 | 61600 | 61400 | 262 |
| 584 | 20250516 | 092300 | 1416302100 | 61600 | 61500 | 61600 | 61450 | 426 |
| 585 | 20250516 | 092200 | 1390093200 | 61500 | 61600 | 61600 | 61500 | 202 |
| 586 | 20250516 | 092100 | 1377658600 | 61500 | 61700 | 61700 | 61500 | 888 |
| 587 | 20250516 | 092000 | 1322971700 | 61700 | 61700 | 61800 | 61600 | 735 |
| 588 | 20250516 | 091900 | 1277621550 | 61700 | 61500 | 61700 | 61500 | 4227 |
| 589 | 20250516 | 091800 | 1017378650 | 61500 | 61400 | 61500 | 61300 | 1213 |
| 590 | 20250516 | 091700 | 942891750 | 61300 | 61200 | 61400 | 61200 | 563 |
| 591 | 20250516 | 091600 | 908384850 | 61200 | 61100 | 61200 | 61100 | 1217 |
| 592 | 20250516 | 091500 | 833907500 | 61100 | 61200 | 61200 | 61100 | 246 |
| 593 | 20250516 | 091400 | 818855800 | 61100 | 61000 | 61200 | 61000 | 909 |
| 594 | 20250516 | 091300 | 763319600 | 61000 | 61100 | 61100 | 61000 | 50 |
| 595 | 20250516 | 091200 | 760269000 | 61000 | 60900 | 61100 | 60900 | 661 |
| 596 | 20250516 | 091100 | 719981200 | 60900 | 60900 | 61100 | 60900 | 1395 |
| 597 | 20250516 | 091000 | 634968300 | 60900 | 60900 | 61000 | 60800 | 321 |
| 598 | 20250516 | 090900 | 615432500 | 60900 | 60800 | 61100 | 60800 | 111 |
| 599 | 20250516 | 090800 | 608660800 | 60800 | 61200 | 61200 | 60800 | 1065 |
| 600 | 20250516 | 090700 | 543583900 | 61200 | 61300 | 61300 | 61100 | 372 |
| 601 | 20250516 | 090600 | 520814000 | 61200 | 61100 | 61200 | 61100 | 1251 |
| 602 | 20250516 | 090500 | 444253500 | 61100 | 61000 | 61100 | 60900 | 646 |
| 603 | 20250516 | 090400 | 404842500 | 61000 | 60800 | 61000 | 60800 | 1069 |
| 604 | 20250516 | 090300 | 339688900 | 60800 | 60500 | 60900 | 60500 | 3069 |
| 605 | 20250516 | 090200 | 153169900 | 60300 | 60300 | 60600 | 60300 | 333 |
| 606 | 20250516 | 090100 | 133061600 | 60100 | 60400 | 60400 | 60100 | 969 |
| 607 | 20250516 | 090000 | 74728400 | 60300 | 60600 | 60600 | 60200 | 1237 |