34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250515 | 192300 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 5912 |
| 3 | 20250515 | 192200 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 4 | 20250515 | 192100 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 5 | 20250515 | 192000 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 6 | 20250515 | 191900 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 7 | 20250515 | 191800 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 8 | 20250515 | 191700 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 9 | 20250515 | 191600 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 10 | 20250515 | 191500 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 11 | 20250515 | 191400 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 12 | 20250515 | 191300 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 13 | 20250515 | 191200 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 14 | 20250515 | 191100 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 15 | 20250515 | 191000 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 16 | 20250515 | 190900 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 17 | 20250515 | 190800 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 18 | 20250515 | 190700 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 19 | 20250515 | 190600 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 20 | 20250515 | 190500 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 21 | 20250515 | 190400 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 22 | 20250515 | 190300 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 23 | 20250515 | 190200 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 24 | 20250515 | 190100 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 25 | 20250515 | 190000 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 26 | 20250515 | 185900 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 27 | 20250515 | 185800 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 28 | 20250515 | 185700 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 29 | 20250515 | 185600 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 30 | 20250515 | 185500 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 31 | 20250515 | 185400 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 32 | 20250515 | 185300 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 5912 |
| 33 | 20250515 | 185200 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 34 | 20250515 | 185100 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 35 | 20250515 | 185000 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 36 | 20250515 | 184900 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 37 | 20250515 | 184800 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 38 | 20250515 | 184700 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 39 | 20250515 | 184600 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 40 | 20250515 | 184500 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 41 | 20250515 | 184400 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 42 | 20250515 | 184300 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 43 | 20250515 | 184200 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 44 | 20250515 | 184100 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 45 | 20250515 | 184000 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 46 | 20250515 | 183900 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 47 | 20250515 | 183800 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 48 | 20250515 | 183700 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 49 | 20250515 | 183600 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 50 | 20250515 | 183500 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 51 | 20250515 | 183400 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 52 | 20250515 | 183300 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 53 | 20250515 | 183200 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 54 | 20250515 | 183100 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 55 | 20250515 | 183000 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 56 | 20250515 | 182900 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 57 | 20250515 | 182800 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 58 | 20250515 | 182700 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 59 | 20250515 | 182600 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 60 | 20250515 | 182500 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 61 | 20250515 | 182400 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 62 | 20250515 | 182300 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 5912 |
| 63 | 20250515 | 182200 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 64 | 20250515 | 182100 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 65 | 20250515 | 182000 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 66 | 20250515 | 181900 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 67 | 20250515 | 181800 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 68 | 20250515 | 181700 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 69 | 20250515 | 181600 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 70 | 20250515 | 181500 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 71 | 20250515 | 181400 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 72 | 20250515 | 181300 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 73 | 20250515 | 181200 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 74 | 20250515 | 181100 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 75 | 20250515 | 181000 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 76 | 20250515 | 180900 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 77 | 20250515 | 180800 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 78 | 20250515 | 180700 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 79 | 20250515 | 180600 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 80 | 20250515 | 180500 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 81 | 20250515 | 180400 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 82 | 20250515 | 180300 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 83 | 20250515 | 180200 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 84 | 20250515 | 180100 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 85 | 20250515 | 180000 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 86 | 20250515 | 175900 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 87 | 20250515 | 175800 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 88 | 20250515 | 175700 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 89 | 20250515 | 175600 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 90 | 20250515 | 175500 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 91 | 20250515 | 175400 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 92 | 20250515 | 175300 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 5912 |
| 93 | 20250515 | 175200 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 94 | 20250515 | 175100 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 95 | 20250515 | 175000 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 96 | 20250515 | 174900 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 97 | 20250515 | 174800 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 98 | 20250515 | 174700 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 99 | 20250515 | 174600 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 100 | 20250515 | 174500 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 101 | 20250515 | 174400 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 102 | 20250515 | 174300 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 103 | 20250515 | 174200 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 104 | 20250515 | 174100 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 105 | 20250515 | 174000 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 106 | 20250515 | 173900 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 107 | 20250515 | 173800 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 108 | 20250515 | 173700 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 109 | 20250515 | 173600 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 110 | 20250515 | 173500 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 111 | 20250515 | 173400 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 112 | 20250515 | 173300 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 113 | 20250515 | 173200 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 114 | 20250515 | 173100 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 115 | 20250515 | 173000 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 116 | 20250515 | 172900 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 117 | 20250515 | 172800 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 118 | 20250515 | 172700 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 119 | 20250515 | 172600 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 120 | 20250515 | 172500 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 121 | 20250515 | 172400 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 122 | 20250515 | 172300 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 5912 |
| 123 | 20250515 | 172200 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 124 | 20250515 | 172100 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 125 | 20250515 | 172000 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 126 | 20250515 | 171900 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 127 | 20250515 | 171800 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 128 | 20250515 | 171700 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 129 | 20250515 | 171600 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 130 | 20250515 | 171500 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 131 | 20250515 | 171400 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 132 | 20250515 | 171300 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 133 | 20250515 | 171200 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 134 | 20250515 | 171100 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 135 | 20250515 | 171000 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 136 | 20250515 | 170900 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 137 | 20250515 | 170800 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 138 | 20250515 | 170700 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 139 | 20250515 | 170600 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 140 | 20250515 | 170500 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 141 | 20250515 | 170400 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 142 | 20250515 | 170300 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 143 | 20250515 | 170200 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 144 | 20250515 | 170100 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 145 | 20250515 | 170000 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 146 | 20250515 | 165900 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 147 | 20250515 | 165800 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 148 | 20250515 | 165700 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 149 | 20250515 | 165600 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 150 | 20250515 | 165500 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 151 | 20250515 | 165400 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 152 | 20250515 | 165300 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 5912 |
| 153 | 20250515 | 165200 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 154 | 20250515 | 165100 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 155 | 20250515 | 165000 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 156 | 20250515 | 164900 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 157 | 20250515 | 164800 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 158 | 20250515 | 164700 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 159 | 20250515 | 164600 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 160 | 20250515 | 164500 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 161 | 20250515 | 164400 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 162 | 20250515 | 164300 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 163 | 20250515 | 164200 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 164 | 20250515 | 164100 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 165 | 20250515 | 164000 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 166 | 20250515 | 163900 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 167 | 20250515 | 163800 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 168 | 20250515 | 163700 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 169 | 20250515 | 163600 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 170 | 20250515 | 163500 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 171 | 20250515 | 163400 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 172 | 20250515 | 163300 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 173 | 20250515 | 163200 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 174 | 20250515 | 163100 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 175 | 20250515 | 163000 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 176 | 20250515 | 162900 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 177 | 20250515 | 162800 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 178 | 20250515 | 162700 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 179 | 20250515 | 162600 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 180 | 20250515 | 162500 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 181 | 20250515 | 162400 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 182 | 20250515 | 162300 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 5912 |
| 183 | 20250515 | 162200 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 184 | 20250515 | 162100 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 185 | 20250515 | 162000 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 186 | 20250515 | 161900 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 187 | 20250515 | 161800 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 188 | 20250515 | 161700 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 189 | 20250515 | 161600 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 190 | 20250515 | 161500 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 191 | 20250515 | 161400 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 192 | 20250515 | 161300 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 193 | 20250515 | 161200 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 194 | 20250515 | 161100 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 195 | 20250515 | 161000 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 196 | 20250515 | 160900 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 197 | 20250515 | 160800 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 198 | 20250515 | 160700 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 199 | 20250515 | 160600 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 200 | 20250515 | 160500 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 201 | 20250515 | 160400 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 202 | 20250515 | 160300 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 203 | 20250515 | 160200 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 204 | 20250515 | 160100 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 205 | 20250515 | 160000 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 206 | 20250515 | 155900 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 207 | 20250515 | 155800 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 208 | 20250515 | 155700 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 209 | 20250515 | 155600 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 210 | 20250515 | 155500 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 211 | 20250515 | 155400 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 212 | 20250515 | 155300 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 5912 |
| 213 | 20250515 | 155200 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 214 | 20250515 | 155100 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 215 | 20250515 | 155000 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 216 | 20250515 | 154900 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 217 | 20250515 | 154800 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 218 | 20250515 | 154700 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 219 | 20250515 | 154600 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 220 | 20250515 | 154500 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 221 | 20250515 | 154400 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 222 | 20250515 | 154300 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 223 | 20250515 | 154200 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 224 | 20250515 | 154100 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 225 | 20250515 | 154000 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 226 | 20250515 | 153900 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 227 | 20250515 | 153800 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 228 | 20250515 | 153700 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 229 | 20250515 | 153600 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 230 | 20250515 | 153500 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 231 | 20250515 | 153400 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 232 | 20250515 | 153300 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 233 | 20250515 | 153200 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 234 | 20250515 | 153100 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 0 |
| 235 | 20250515 | 153000 | 14799081550 | 63100 | 63100 | 63100 | 63100 | 5912 |
| 236 | 20250515 | 152900 | 14426034350 | 63100 | 63100 | 63100 | 63100 | 0 |
| 237 | 20250515 | 152800 | 14426034350 | 63100 | 63100 | 63100 | 63100 | 0 |
| 238 | 20250515 | 152700 | 14426034350 | 63100 | 63100 | 63100 | 63100 | 0 |
| 239 | 20250515 | 152600 | 14426034350 | 63100 | 63100 | 63100 | 63100 | 0 |
| 240 | 20250515 | 152500 | 14426034350 | 63100 | 63100 | 63100 | 63100 | 0 |
| 241 | 20250515 | 152400 | 14426034350 | 63100 | 63100 | 63100 | 63100 | 0 |
| 242 | 20250515 | 152300 | 14426034350 | 63100 | 63100 | 63100 | 63100 | 0 |
| 243 | 20250515 | 152200 | 14426034350 | 63100 | 63100 | 63100 | 63100 | 0 |
| 244 | 20250515 | 152100 | 14426034350 | 63100 | 63100 | 63100 | 63100 | 0 |
| 245 | 20250515 | 152000 | 14426034350 | 63100 | 63100 | 63100 | 63100 | 0 |
| 246 | 20250515 | 151900 | 14426034350 | 63100 | 62900 | 63200 | 62900 | 810 |
| 247 | 20250515 | 151800 | 14374962350 | 62900 | 62900 | 63100 | 62800 | 660 |
| 248 | 20250515 | 151700 | 14333390050 | 62900 | 62900 | 63000 | 62800 | 621 |
| 249 | 20250515 | 151600 | 14294333350 | 63000 | 62800 | 63000 | 62800 | 990 |
| 250 | 20250515 | 151500 | 14232051050 | 62800 | 62900 | 62900 | 62800 | 402 |
| 251 | 20250515 | 151400 | 14206772950 | 62800 | 62800 | 62900 | 62700 | 206 |
| 252 | 20250515 | 151300 | 14193823550 | 62800 | 62800 | 62800 | 62700 | 515 |
| 253 | 20250515 | 151200 | 14161483150 | 62800 | 62800 | 62800 | 62600 | 180 |
| 254 | 20250515 | 151100 | 14150195050 | 62600 | 62700 | 62800 | 62600 | 1029 |
| 255 | 20250515 | 151000 | 14085696350 | 62700 | 62700 | 62700 | 62600 | 125 |
| 256 | 20250515 | 150900 | 14077865000 | 62500 | 62600 | 62700 | 62500 | 455 |
| 257 | 20250515 | 150800 | 14049381400 | 62700 | 62700 | 62700 | 62500 | 223 |
| 258 | 20250515 | 150700 | 14035430600 | 62700 | 62300 | 62700 | 62300 | 1012 |
| 259 | 20250515 | 150600 | 13972174200 | 62300 | 62600 | 62600 | 62300 | 2214 |
| 260 | 20250515 | 150500 | 13834086900 | 62500 | 62600 | 62650 | 62500 | 465 |
| 261 | 20250515 | 150400 | 13805003250 | 62650 | 62650 | 62650 | 62600 | 519 |
| 262 | 20250515 | 150300 | 13772510300 | 62650 | 62700 | 62700 | 62600 | 615 |
| 263 | 20250515 | 150200 | 13733998450 | 62700 | 62700 | 62700 | 62600 | 430 |
| 264 | 20250515 | 150100 | 13707071750 | 62600 | 62600 | 62700 | 62600 | 308 |
| 265 | 20250515 | 150000 | 13687788950 | 62700 | 62600 | 62700 | 62500 | 392 |
| 266 | 20250515 | 145900 | 13663244100 | 62600 | 62600 | 62700 | 62600 | 257 |
| 267 | 20250515 | 145800 | 13647152800 | 62500 | 62700 | 62700 | 62500 | 510 |
| 268 | 20250515 | 145700 | 13615248400 | 62600 | 62900 | 62900 | 62500 | 382 |
| 269 | 20250515 | 145600 | 13591313900 | 62700 | 62600 | 62900 | 62500 | 1309 |
| 270 | 20250515 | 145500 | 13509349250 | 62700 | 62600 | 62700 | 62600 | 237 |
| 271 | 20250515 | 145400 | 13494508850 | 62600 | 62600 | 62700 | 62600 | 345 |
| 272 | 20250515 | 145300 | 13472894950 | 62700 | 62700 | 62700 | 62600 | 174 |
| 273 | 20250515 | 145200 | 13461986950 | 62700 | 62800 | 62800 | 62700 | 397 |
| 274 | 20250515 | 145100 | 13437090450 | 62800 | 62700 | 62800 | 62600 | 360 |
| 275 | 20250515 | 145000 | 13414528450 | 62700 | 62800 | 62800 | 62600 | 229 |
| 276 | 20250515 | 144900 | 13400167500 | 62800 | 62900 | 62900 | 62700 | 331 |
| 277 | 20250515 | 144800 | 13379396800 | 62900 | 62800 | 62900 | 62700 | 324 |
| 278 | 20250515 | 144700 | 13359066300 | 62700 | 62800 | 62900 | 62700 | 210 |
| 279 | 20250515 | 144600 | 13345896000 | 62800 | 62800 | 62900 | 62700 | 287 |
| 280 | 20250515 | 144500 | 13327875600 | 62900 | 62900 | 62900 | 62700 | 297 |
| 281 | 20250515 | 144400 | 13309225200 | 62900 | 62900 | 62900 | 62700 | 386 |
| 282 | 20250515 | 144300 | 13284969800 | 62900 | 62800 | 63000 | 62700 | 711 |
| 283 | 20250515 | 144200 | 13240290700 | 62800 | 62700 | 62900 | 62700 | 322 |
| 284 | 20250515 | 144100 | 13220083100 | 62800 | 62800 | 62800 | 62700 | 366 |
| 285 | 20250515 | 144000 | 13197110500 | 62700 | 62700 | 62800 | 62600 | 592 |
| 286 | 20250515 | 143900 | 13159971000 | 62800 | 62600 | 62800 | 62600 | 277 |
| 287 | 20250515 | 143800 | 13142622200 | 62500 | 62600 | 62700 | 62500 | 618 |
| 288 | 20250515 | 143700 | 13103954900 | 62600 | 62600 | 62700 | 62500 | 367 |
| 289 | 20250515 | 143600 | 13080965900 | 62600 | 62700 | 62700 | 62600 | 216 |
| 290 | 20250515 | 143500 | 13067440400 | 62600 | 62800 | 62800 | 62500 | 346 |
| 291 | 20250515 | 143400 | 13045764300 | 62800 | 62600 | 62800 | 62600 | 541 |
| 292 | 20250515 | 143300 | 13011875800 | 62700 | 62700 | 62700 | 62600 | 217 |
| 293 | 20250515 | 143200 | 12998284600 | 62600 | 62700 | 62800 | 62600 | 207 |
| 294 | 20250515 | 143100 | 12985311200 | 62900 | 62700 | 62900 | 62600 | 637 |
| 295 | 20250515 | 143000 | 12945373900 | 62700 | 62800 | 62800 | 62600 | 186 |
| 296 | 20250515 | 142900 | 12933715700 | 62700 | 62900 | 62900 | 62700 | 200 |
| 297 | 20250515 | 142800 | 12921141500 | 62700 | 62700 | 63000 | 62600 | 563 |
| 298 | 20250515 | 142700 | 12885789900 | 62700 | 62800 | 62900 | 62700 | 411 |
| 299 | 20250515 | 142600 | 12860004300 | 62800 | 62800 | 63000 | 62700 | 213 |
| 300 | 20250515 | 142500 | 12846614900 | 63000 | 62800 | 63000 | 62700 | 244 |
| 301 | 20250515 | 142400 | 12831309100 | 62700 | 62800 | 62900 | 62700 | 200 |
| 302 | 20250515 | 142300 | 12818749400 | 62900 | 62900 | 63000 | 62800 | 340 |
| 303 | 20250515 | 142200 | 12797379100 | 62800 | 63100 | 63100 | 62800 | 593 |
| 304 | 20250515 | 142100 | 12760068300 | 62900 | 62900 | 63100 | 62900 | 1611 |
| 305 | 20250515 | 142000 | 12658574100 | 63000 | 62900 | 63000 | 62700 | 847 |
| 306 | 20250515 | 141900 | 12605282700 | 62800 | 62800 | 62800 | 62700 | 429 |
| 307 | 20250515 | 141800 | 12578354800 | 62700 | 62800 | 62900 | 62700 | 364 |
| 308 | 20250515 | 141700 | 12555503200 | 62800 | 62700 | 62900 | 62600 | 381 |
| 309 | 20250515 | 141600 | 12531604500 | 62700 | 62800 | 62800 | 62600 | 142 |
| 310 | 20250515 | 141500 | 12522699200 | 62800 | 62600 | 62900 | 62600 | 552 |
| 311 | 20250515 | 141400 | 12488091900 | 62700 | 62900 | 62900 | 62600 | 345 |
| 312 | 20250515 | 141300 | 12466468100 | 62900 | 62800 | 62900 | 62700 | 456 |
| 313 | 20250515 | 141200 | 12437825600 | 62900 | 62900 | 62900 | 62700 | 432 |
| 314 | 20250515 | 141100 | 12410693300 | 62700 | 62500 | 62800 | 62500 | 390 |
| 315 | 20250515 | 141000 | 12386280300 | 62600 | 62500 | 62800 | 62500 | 443 |
| 316 | 20250515 | 140900 | 12358559200 | 62500 | 62700 | 62700 | 62500 | 548 |
| 317 | 20250515 | 140800 | 12324258600 | 62700 | 62600 | 62800 | 62500 | 582 |
| 318 | 20250515 | 140700 | 12287750900 | 62600 | 62700 | 62900 | 62600 | 686 |
| 319 | 20250515 | 140600 | 12244782000 | 62700 | 62700 | 62700 | 62600 | 492 |
| 320 | 20250515 | 140500 | 12213964100 | 62600 | 62700 | 62700 | 62600 | 226 |
| 321 | 20250515 | 140400 | 12199806700 | 62700 | 62800 | 63000 | 62600 | 631 |
| 322 | 20250515 | 140300 | 12160167100 | 62700 | 62700 | 62800 | 62700 | 321 |
| 323 | 20250515 | 140200 | 12140027400 | 62800 | 62700 | 62900 | 62700 | 351 |
| 324 | 20250515 | 140100 | 12118005100 | 62900 | 62800 | 62900 | 62700 | 652 |
| 325 | 20250515 | 140000 | 12077076600 | 62800 | 62850 | 62900 | 62800 | 346 |
| 326 | 20250515 | 135900 | 12055339800 | 62900 | 62900 | 63000 | 62800 | 428 |
| 327 | 20250515 | 135800 | 12028417500 | 62900 | 63000 | 63100 | 62900 | 626 |
| 328 | 20250515 | 135700 | 11988994200 | 63000 | 62900 | 63000 | 62900 | 314 |
| 329 | 20250515 | 135600 | 11969230600 | 63000 | 63100 | 63100 | 62900 | 225 |
| 330 | 20250515 | 135500 | 11955069600 | 63100 | 63100 | 63100 | 62900 | 307 |
| 331 | 20250515 | 135400 | 11935711900 | 63100 | 63100 | 63100 | 63000 | 267 |
| 332 | 20250515 | 135300 | 11918882900 | 62900 | 63100 | 63100 | 62900 | 487 |
| 333 | 20250515 | 135200 | 11888178850 | 63000 | 63100 | 63100 | 63000 | 322 |
| 334 | 20250515 | 135100 | 11867886350 | 63200 | 63100 | 63200 | 63000 | 311 |
| 335 | 20250515 | 135000 | 11848275050 | 63000 | 63100 | 63100 | 62900 | 654 |
| 336 | 20250515 | 134900 | 11807052950 | 63000 | 63100 | 63200 | 63000 | 723 |
| 337 | 20250515 | 134800 | 11761474650 | 63300 | 63200 | 63300 | 63000 | 365 |
| 338 | 20250515 | 134700 | 11738433350 | 63100 | 63250 | 63400 | 63000 | 3278 |
| 339 | 20250515 | 134600 | 11531548000 | 63250 | 63300 | 63400 | 63200 | 745 |
| 340 | 20250515 | 134500 | 11484387600 | 63300 | 63300 | 63300 | 63200 | 394 |
| 341 | 20250515 | 134400 | 11459466000 | 63300 | 63200 | 63300 | 63200 | 337 |
| 342 | 20250515 | 134300 | 11438150000 | 63200 | 63300 | 63300 | 63200 | 218 |
| 343 | 20250515 | 134200 | 11424367300 | 63200 | 63400 | 63400 | 63200 | 444 |
| 344 | 20250515 | 134100 | 11396291800 | 63400 | 63400 | 63400 | 63200 | 447 |
| 345 | 20250515 | 134000 | 11367980200 | 63400 | 63300 | 63400 | 63200 | 565 |
| 346 | 20250515 | 133900 | 11332208800 | 63200 | 63200 | 63400 | 63200 | 338 |
| 347 | 20250515 | 133800 | 11310819800 | 63300 | 63300 | 63400 | 63200 | 595 |
| 348 | 20250515 | 133700 | 11273174200 | 63300 | 63300 | 63400 | 63200 | 329 |
| 349 | 20250515 | 133600 | 11252364200 | 63400 | 63300 | 63400 | 63200 | 2396 |
| 350 | 20250515 | 133500 | 11100887100 | 63200 | 63300 | 63400 | 63200 | 867 |
| 351 | 20250515 | 133400 | 11046026000 | 63300 | 63200 | 63300 | 63100 | 2097 |
| 352 | 20250515 | 133300 | 10913499200 | 63200 | 63300 | 63500 | 63200 | 448 |
| 353 | 20250515 | 133200 | 10885120500 | 63200 | 63400 | 63500 | 63200 | 916 |
| 354 | 20250515 | 133100 | 10827148550 | 63400 | 63400 | 63600 | 63300 | 457 |
| 355 | 20250515 | 133000 | 10798191450 | 63400 | 63500 | 63600 | 63300 | 366 |
| 356 | 20250515 | 132900 | 10774979550 | 63400 | 63400 | 63500 | 63300 | 290 |
| 357 | 20250515 | 132800 | 10756595500 | 63300 | 63600 | 63600 | 63300 | 243 |
| 358 | 20250515 | 132700 | 10741189500 | 63600 | 63600 | 63600 | 63300 | 2231 |
| 359 | 20250515 | 132600 | 10599861200 | 63500 | 63500 | 63600 | 63400 | 134 |
| 360 | 20250515 | 132500 | 10591348200 | 63500 | 63500 | 63600 | 63400 | 267 |
| 361 | 20250515 | 132400 | 10574393500 | 63500 | 63600 | 63600 | 63500 | 333 |
| 362 | 20250515 | 132300 | 10553222100 | 63500 | 63500 | 63600 | 63400 | 194 |
| 363 | 20250515 | 132200 | 10540901800 | 63500 | 63500 | 63500 | 63400 | 262 |
| 364 | 20250515 | 132100 | 10524267900 | 63500 | 63500 | 63600 | 63400 | 515 |
| 365 | 20250515 | 132000 | 10491565000 | 63500 | 63500 | 63500 | 63500 | 129 |
| 366 | 20250515 | 131900 | 10483373500 | 63500 | 63500 | 63500 | 63400 | 236 |
| 367 | 20250515 | 131800 | 10468388800 | 63500 | 63500 | 63500 | 63400 | 187 |
| 368 | 20250515 | 131700 | 10456517850 | 63500 | 63500 | 63500 | 63400 | 145 |
| 369 | 20250515 | 131600 | 10447312150 | 63500 | 63500 | 63500 | 63400 | 317 |
| 370 | 20250515 | 131500 | 10427184550 | 63400 | 63400 | 63500 | 63400 | 206 |
| 371 | 20250515 | 131400 | 10414106950 | 63500 | 63500 | 63500 | 63400 | 438 |
| 372 | 20250515 | 131300 | 10386314250 | 63500 | 63400 | 63500 | 63400 | 103 |
| 373 | 20250515 | 131200 | 10379774550 | 63400 | 63400 | 63500 | 63400 | 293 |
| 374 | 20250515 | 131100 | 10361193150 | 63500 | 63600 | 63600 | 63400 | 682 |
| 375 | 20250515 | 131000 | 10317866000 | 63600 | 63600 | 63600 | 63500 | 229 |
| 376 | 20250515 | 130900 | 10303308900 | 63500 | 63600 | 63600 | 63500 | 231 |
| 377 | 20250515 | 130800 | 10288624700 | 63500 | 63600 | 63600 | 63500 | 274 |
| 378 | 20250515 | 130700 | 10271204100 | 63500 | 63600 | 63600 | 63500 | 522 |
| 379 | 20250515 | 130600 | 10238009100 | 63500 | 63600 | 63600 | 63500 | 169 |
| 380 | 20250515 | 130500 | 10227268200 | 63600 | 63500 | 63600 | 63500 | 312 |
| 381 | 20250515 | 130400 | 10207433300 | 63500 | 63500 | 63600 | 63500 | 547 |
| 382 | 20250515 | 130300 | 10172685600 | 63600 | 63600 | 63600 | 63500 | 209 |
| 383 | 20250515 | 130200 | 10159393800 | 63600 | 63600 | 63600 | 63500 | 255 |
| 384 | 20250515 | 130100 | 10143178100 | 63500 | 63600 | 63600 | 63500 | 147 |
| 385 | 20250515 | 130000 | 10133832300 | 63600 | 63600 | 63700 | 63500 | 438 |
| 386 | 20250515 | 125900 | 10105960150 | 63600 | 63500 | 63600 | 63500 | 184 |
| 387 | 20250515 | 125800 | 10094262250 | 63500 | 63400 | 63600 | 63400 | 421 |
| 388 | 20250515 | 125700 | 10067551450 | 63500 | 63400 | 63600 | 63400 | 212 |
| 389 | 20250515 | 125600 | 10054079950 | 63400 | 63500 | 63500 | 63400 | 102 |
| 390 | 20250515 | 125500 | 10047605250 | 63500 | 63500 | 63600 | 63400 | 277 |
| 391 | 20250515 | 125400 | 10030015350 | 63600 | 63600 | 63600 | 63500 | 269 |
| 392 | 20250515 | 125300 | 10012909950 | 63600 | 63600 | 63600 | 63400 | 146 |
| 393 | 20250515 | 125200 | 10003632750 | 63600 | 63500 | 63600 | 63400 | 207 |
| 394 | 20250515 | 125100 | 9990484050 | 63600 | 63500 | 63600 | 63400 | 746 |
| 395 | 20250515 | 125000 | 9943097150 | 63500 | 63500 | 63500 | 63400 | 302 |
| 396 | 20250515 | 124900 | 9923922650 | 63500 | 63400 | 63500 | 63300 | 318 |
| 397 | 20250515 | 124800 | 9903773550 | 63400 | 63400 | 63400 | 63300 | 241 |
| 398 | 20250515 | 124700 | 9888501000 | 63300 | 63500 | 63500 | 63300 | 35 |
| 399 | 20250515 | 124600 | 9886282200 | 63400 | 63350 | 63500 | 63300 | 285 |
| 400 | 20250515 | 124500 | 9868205900 | 63400 | 63500 | 63500 | 63300 | 312 |
| 401 | 20250515 | 124400 | 9848422500 | 63400 | 63500 | 63500 | 63400 | 517 |
| 402 | 20250515 | 124300 | 9815616000 | 63500 | 63500 | 63500 | 63400 | 258 |
| 403 | 20250515 | 124200 | 9799236900 | 63400 | 63300 | 63500 | 63300 | 181 |
| 404 | 20250515 | 124100 | 9787756800 | 63400 | 63400 | 63500 | 63300 | 54 |
| 405 | 20250515 | 124000 | 9784331400 | 63400 | 63400 | 63400 | 63300 | 253 |
| 406 | 20250515 | 123900 | 9768292800 | 63400 | 63500 | 63500 | 63400 | 401 |
| 407 | 20250515 | 123800 | 9742860000 | 63500 | 63400 | 63500 | 63300 | 306 |
| 408 | 20250515 | 123700 | 9723448000 | 63500 | 63400 | 63500 | 63300 | 329 |
| 409 | 20250515 | 123600 | 9702589700 | 63400 | 63400 | 63400 | 63300 | 264 |
| 410 | 20250515 | 123500 | 9685852900 | 63500 | 63500 | 63500 | 63400 | 278 |
| 411 | 20250515 | 123400 | 9668201800 | 63300 | 63400 | 63500 | 63300 | 166 |
| 412 | 20250515 | 123300 | 9657679500 | 63300 | 63400 | 63400 | 63300 | 191 |
| 413 | 20250515 | 123200 | 9645572400 | 63400 | 63400 | 63400 | 63300 | 262 |
| 414 | 20250515 | 123100 | 9628963300 | 63400 | 63200 | 63400 | 63200 | 331 |
| 415 | 20250515 | 123000 | 9608034200 | 63300 | 63200 | 63400 | 63200 | 111 |
| 416 | 20250515 | 122900 | 9601007200 | 63400 | 63400 | 63400 | 63200 | 747 |
| 417 | 20250515 | 122800 | 9553705200 | 63400 | 63400 | 63400 | 63300 | 152 |
| 418 | 20250515 | 122700 | 9544069700 | 63300 | 63400 | 63500 | 63300 | 478 |
| 419 | 20250515 | 122600 | 9513779900 | 63400 | 63400 | 63400 | 63300 | 281 |
| 420 | 20250515 | 122500 | 9495967900 | 63400 | 63500 | 63500 | 63300 | 156 |
| 421 | 20250515 | 122400 | 9486086700 | 63500 | 63500 | 63500 | 63300 | 246 |
| 422 | 20250515 | 122300 | 9470484000 | 63300 | 63500 | 63600 | 63300 | 367 |
| 423 | 20250515 | 122200 | 9447199000 | 63500 | 63400 | 63500 | 63300 | 130 |
| 424 | 20250515 | 122100 | 9438957100 | 63400 | 63500 | 63500 | 63300 | 789 |
| 425 | 20250515 | 122000 | 9388874300 | 63500 | 63400 | 63500 | 63300 | 355 |
| 426 | 20250515 | 121900 | 9366364900 | 63400 | 63500 | 63500 | 63300 | 127 |
| 427 | 20250515 | 121800 | 9358312700 | 63500 | 63400 | 63500 | 63300 | 301 |
| 428 | 20250515 | 121700 | 9339212000 | 63300 | 63400 | 63500 | 63300 | 271 |
| 429 | 20250515 | 121600 | 9322032200 | 63400 | 63400 | 63400 | 63300 | 72 |
| 430 | 20250515 | 121500 | 9317468100 | 63500 | 63500 | 63500 | 63300 | 331 |
| 431 | 20250515 | 121400 | 9296466200 | 63500 | 63400 | 63500 | 63400 | 328 |
| 432 | 20250515 | 121300 | 9275662200 | 63500 | 63400 | 63500 | 63400 | 229 |
| 433 | 20250515 | 121200 | 9261133000 | 63400 | 63400 | 63500 | 63300 | 258 |
| 434 | 20250515 | 121100 | 9244772500 | 63400 | 63400 | 63400 | 63300 | 140 |
| 435 | 20250515 | 121000 | 9235897100 | 63300 | 63400 | 63400 | 63300 | 233 |
| 436 | 20250515 | 120900 | 9221133550 | 63400 | 63300 | 63400 | 63300 | 167 |
| 437 | 20250515 | 120800 | 9210548000 | 63400 | 63400 | 63400 | 63300 | 108 |
| 438 | 20250515 | 120700 | 9203701400 | 63400 | 63400 | 63500 | 63300 | 386 |
| 439 | 20250515 | 120600 | 9179238000 | 63400 | 63400 | 63500 | 63300 | 123 |
| 440 | 20250515 | 120500 | 9171440300 | 63500 | 63400 | 63500 | 63300 | 164 |
| 441 | 20250515 | 120400 | 9161040900 | 63500 | 63500 | 63500 | 63400 | 645 |
| 442 | 20250515 | 120300 | 9120124900 | 63400 | 63500 | 63500 | 63400 | 298 |
| 443 | 20250515 | 120200 | 9101202700 | 63500 | 63400 | 63500 | 63400 | 139 |
| 444 | 20250515 | 120100 | 9092379300 | 63500 | 63400 | 63500 | 63400 | 346 |
| 445 | 20250515 | 120000 | 9070410600 | 63500 | 63500 | 63500 | 63400 | 281 |
| 446 | 20250515 | 115900 | 9052568300 | 63400 | 63400 | 63500 | 63300 | 253 |
| 447 | 20250515 | 115800 | 9036517800 | 63500 | 63300 | 63500 | 63300 | 492 |
| 448 | 20250515 | 115700 | 9005319300 | 63400 | 63400 | 63400 | 63300 | 810 |
| 449 | 20250515 | 115600 | 8953966600 | 63400 | 63400 | 63400 | 63200 | 371 |
| 450 | 20250515 | 115500 | 8930466100 | 63400 | 63100 | 63400 | 63100 | 1314 |
| 451 | 20250515 | 115400 | 8847393400 | 63100 | 63100 | 63200 | 63100 | 124 |
| 452 | 20250515 | 115300 | 8839558100 | 63200 | 63300 | 63300 | 63100 | 226 |
| 453 | 20250515 | 115200 | 8825264100 | 63300 | 63100 | 63300 | 63100 | 810 |
| 454 | 20250515 | 115100 | 8774052700 | 63200 | 63100 | 63300 | 63000 | 905 |
| 455 | 20250515 | 115000 | 8716959400 | 63100 | 63200 | 63200 | 63100 | 393 |
| 456 | 20250515 | 114900 | 8692136300 | 63200 | 63100 | 63200 | 63100 | 184 |
| 457 | 20250515 | 114800 | 8680516200 | 63200 | 63200 | 63300 | 63100 | 436 |
| 458 | 20250515 | 114700 | 8652960800 | 63200 | 63200 | 63200 | 63100 | 260 |
| 459 | 20250515 | 114600 | 8636533100 | 63100 | 63200 | 63200 | 63100 | 118 |
| 460 | 20250515 | 114500 | 8629076500 | 63200 | 63300 | 63300 | 63100 | 63 |
| 461 | 20250515 | 114400 | 8625094600 | 63100 | 63100 | 63300 | 63000 | 441 |
| 462 | 20250515 | 114300 | 8597249300 | 63100 | 63200 | 63200 | 63000 | 334 |
| 463 | 20250515 | 114200 | 8576168400 | 63200 | 63100 | 63300 | 63100 | 152 |
| 464 | 20250515 | 114100 | 8566558500 | 63100 | 63200 | 63300 | 63000 | 331 |
| 465 | 20250515 | 114000 | 8545673500 | 63300 | 63400 | 63400 | 63000 | 546 |
| 466 | 20250515 | 113900 | 8511157900 | 63400 | 63300 | 63400 | 63200 | 254 |
| 467 | 20250515 | 113800 | 8495076600 | 63300 | 63300 | 63300 | 63200 | 122 |
| 468 | 20250515 | 113700 | 8487355200 | 63200 | 63200 | 63300 | 63200 | 215 |
| 469 | 20250515 | 113600 | 8473747400 | 63300 | 63300 | 63300 | 63200 | 314 |
| 470 | 20250515 | 113500 | 8453873100 | 63300 | 63300 | 63300 | 63200 | 237 |
| 471 | 20250515 | 113400 | 8438887300 | 63300 | 63300 | 63300 | 63200 | 86 |
| 472 | 20250515 | 113300 | 8433444400 | 63300 | 63300 | 63300 | 63200 | 268 |
| 473 | 20250515 | 113200 | 8416486700 | 63300 | 63200 | 63300 | 63100 | 761 |
| 474 | 20250515 | 113100 | 8368427800 | 63200 | 63300 | 63300 | 63100 | 243 |
| 475 | 20250515 | 113000 | 8353069400 | 63200 | 63300 | 63300 | 62900 | 1455 |
| 476 | 20250515 | 112900 | 8261266900 | 63300 | 63400 | 63400 | 63200 | 353 |
| 477 | 20250515 | 112800 | 8238923200 | 63400 | 63400 | 63400 | 63300 | 222 |
| 478 | 20250515 | 112700 | 8224850800 | 63400 | 63400 | 63400 | 63300 | 142 |
| 479 | 20250515 | 112600 | 8215849600 | 63400 | 63400 | 63400 | 63300 | 165 |
| 480 | 20250515 | 112500 | 8205394000 | 63400 | 63300 | 63400 | 63200 | 335 |
| 481 | 20250515 | 112400 | 8184183800 | 63300 | 63300 | 63300 | 63200 | 74 |
| 482 | 20250515 | 112300 | 8179501500 | 63200 | 63300 | 63400 | 63100 | 712 |
| 483 | 20250515 | 112200 | 8134489500 | 63300 | 63400 | 63400 | 63200 | 456 |
| 484 | 20250515 | 112100 | 8105638100 | 63300 | 63500 | 63500 | 63200 | 633 |
| 485 | 20250515 | 112000 | 8065558100 | 63500 | 63500 | 63500 | 63300 | 306 |
| 486 | 20250515 | 111900 | 8046143600 | 63500 | 63300 | 63500 | 63300 | 507 |
| 487 | 20250515 | 111800 | 8013983600 | 63400 | 63400 | 63500 | 63300 | 231 |
| 488 | 20250515 | 111700 | 7999338000 | 63400 | 63300 | 63500 | 63300 | 161 |
| 489 | 20250515 | 111600 | 7989119500 | 63400 | 63400 | 63500 | 63300 | 449 |
| 490 | 20250515 | 111500 | 7960654400 | 63400 | 63600 | 63600 | 63400 | 856 |
| 491 | 20250515 | 111400 | 7906266000 | 63600 | 63500 | 63600 | 63500 | 262 |
| 492 | 20250515 | 111300 | 7889606500 | 63500 | 63500 | 63600 | 63500 | 251 |
| 493 | 20250515 | 111200 | 7873646200 | 63600 | 63500 | 63600 | 63400 | 467 |
| 494 | 20250515 | 111100 | 7843986850 | 63500 | 63400 | 63500 | 63300 | 854 |
| 495 | 20250515 | 111000 | 7789811950 | 63400 | 63400 | 63400 | 63300 | 156 |
| 496 | 20250515 | 110900 | 7779931750 | 63400 | 63500 | 63500 | 63300 | 696 |
| 497 | 20250515 | 110800 | 7735811150 | 63400 | 63400 | 63500 | 63400 | 506 |
| 498 | 20250515 | 110700 | 7703709750 | 63400 | 63500 | 63500 | 63400 | 271 |
| 499 | 20250515 | 110600 | 7686523850 | 63500 | 63500 | 63500 | 63300 | 312 |
| 500 | 20250515 | 110500 | 7666737400 | 63500 | 63400 | 63600 | 63400 | 851 |
| 501 | 20250515 | 110400 | 7612699300 | 63400 | 63500 | 63500 | 63300 | 201 |
| 502 | 20250515 | 110300 | 7599945550 | 63500 | 63100 | 63500 | 63100 | 1184 |
| 503 | 20250515 | 110200 | 7524976850 | 63200 | 63100 | 63200 | 63100 | 402 |
| 504 | 20250515 | 110100 | 7499596650 | 63100 | 63100 | 63100 | 63000 | 132 |
| 505 | 20250515 | 110000 | 7491268050 | 63100 | 63200 | 63200 | 63000 | 737 |
| 506 | 20250515 | 105900 | 7444744550 | 63200 | 63200 | 63200 | 62900 | 927 |
| 507 | 20250515 | 105800 | 7386305250 | 63100 | 63100 | 63200 | 63000 | 730 |
| 508 | 20250515 | 105700 | 7340245200 | 63100 | 63100 | 63200 | 63000 | 456 |
| 509 | 20250515 | 105600 | 7311466400 | 63100 | 63100 | 63200 | 63000 | 550 |
| 510 | 20250515 | 105500 | 7276778750 | 63200 | 63100 | 63200 | 63000 | 396 |
| 511 | 20250515 | 105400 | 7251805350 | 63100 | 62900 | 63100 | 62700 | 1035 |
| 512 | 20250515 | 105300 | 7186689150 | 62900 | 63100 | 63100 | 62800 | 198 |
| 513 | 20250515 | 105200 | 7174231050 | 63000 | 63100 | 63100 | 63000 | 309 |
| 514 | 20250515 | 105100 | 7154736550 | 63100 | 63100 | 63100 | 63000 | 255 |
| 515 | 20250515 | 105000 | 7138667850 | 63000 | 63000 | 63000 | 62800 | 176 |
| 516 | 20250515 | 104900 | 7127580650 | 63000 | 62900 | 63000 | 62900 | 823 |
| 517 | 20250515 | 104800 | 7075794850 | 62900 | 62800 | 63000 | 62500 | 797 |
| 518 | 20250515 | 104700 | 7025836150 | 62700 | 63100 | 63100 | 62700 | 421 |
| 519 | 20250515 | 104600 | 6999368450 | 63100 | 63000 | 63100 | 62900 | 203 |
| 520 | 20250515 | 104500 | 6986570450 | 63000 | 63000 | 63000 | 62800 | 285 |
| 521 | 20250515 | 104400 | 6968633950 | 63000 | 63000 | 63100 | 62900 | 73 |
| 522 | 20250515 | 104300 | 6964032950 | 63100 | 63200 | 63200 | 62700 | 1055 |
| 523 | 20250515 | 104200 | 6897656950 | 63200 | 63200 | 63200 | 63100 | 226 |
| 524 | 20250515 | 104100 | 6883383450 | 63200 | 63100 | 63200 | 63100 | 92 |
| 525 | 20250515 | 104000 | 6877575650 | 63100 | 62900 | 63200 | 62700 | 857 |
| 526 | 20250515 | 103900 | 6823553350 | 62800 | 62700 | 62800 | 62700 | 212 |
| 527 | 20250515 | 103800 | 6810251250 | 62700 | 62800 | 62900 | 62600 | 773 |
| 528 | 20250515 | 103700 | 6761816500 | 62800 | 62800 | 63000 | 62500 | 664 |
| 529 | 20250515 | 103600 | 6720211900 | 62900 | 62900 | 63000 | 62800 | 40 |
| 530 | 20250515 | 103500 | 6717696300 | 62900 | 62700 | 63100 | 62700 | 407 |
| 531 | 20250515 | 103400 | 6692077700 | 62800 | 62900 | 62900 | 62700 | 198 |
| 532 | 20250515 | 103300 | 6679646500 | 62900 | 62900 | 63100 | 62700 | 343 |
| 533 | 20250515 | 103200 | 6658074900 | 62900 | 63200 | 63300 | 62600 | 1357 |
| 534 | 20250515 | 103100 | 6572525400 | 63200 | 63300 | 63400 | 62500 | 1122 |
| 535 | 20250515 | 103000 | 6501711800 | 63300 | 63500 | 63700 | 63300 | 2279 |
| 536 | 20250515 | 102900 | 6357041650 | 63400 | 63300 | 63600 | 63200 | 2340 |
| 537 | 20250515 | 102800 | 6208573550 | 63200 | 63100 | 63300 | 63100 | 396 |
| 538 | 20250515 | 102700 | 6183547050 | 63200 | 63000 | 63200 | 62950 | 1007 |
| 539 | 20250515 | 102600 | 6119971750 | 62900 | 63000 | 63100 | 62600 | 935 |
| 540 | 20250515 | 102500 | 6061177950 | 62900 | 63000 | 63000 | 62900 | 405 |
| 541 | 20250515 | 102400 | 6035665050 | 62900 | 62900 | 63000 | 62700 | 207 |
| 542 | 20250515 | 102300 | 6022642550 | 62900 | 62700 | 63000 | 62700 | 1174 |
| 543 | 20250515 | 102200 | 5948892000 | 62700 | 62600 | 62700 | 62600 | 332 |
| 544 | 20250515 | 102100 | 5928108300 | 62600 | 62700 | 62700 | 62500 | 94 |
| 545 | 20250515 | 102000 | 5922222000 | 62600 | 62700 | 62800 | 62500 | 856 |
| 546 | 20250515 | 101900 | 5868667800 | 62600 | 62600 | 62700 | 62600 | 354 |
| 547 | 20250515 | 101800 | 5846507200 | 62700 | 62700 | 62800 | 62500 | 948 |
| 548 | 20250515 | 101700 | 5787118200 | 62800 | 62700 | 62800 | 62600 | 493 |
| 549 | 20250515 | 101600 | 5756186700 | 62800 | 62800 | 62900 | 62700 | 281 |
| 550 | 20250515 | 101500 | 5738540100 | 62900 | 62700 | 62900 | 62700 | 913 |
| 551 | 20250515 | 101400 | 5681208100 | 62700 | 62700 | 62800 | 62500 | 639 |
| 552 | 20250515 | 101300 | 5641175400 | 62700 | 62500 | 62700 | 62400 | 1764 |
| 553 | 20250515 | 101200 | 5530726400 | 62500 | 62400 | 62500 | 62400 | 138 |
| 554 | 20250515 | 101100 | 5522112700 | 62400 | 62300 | 62500 | 62300 | 1068 |
| 555 | 20250515 | 101000 | 5455486100 | 62400 | 62300 | 62400 | 62300 | 115 |
| 556 | 20250515 | 100900 | 5448321200 | 62200 | 62200 | 62300 | 62100 | 235 |
| 557 | 20250515 | 100800 | 5433707000 | 62300 | 62200 | 62300 | 62200 | 124 |
| 558 | 20250515 | 100700 | 5425989500 | 62100 | 62000 | 62300 | 62000 | 561 |
| 559 | 20250515 | 100600 | 5391106700 | 62000 | 61900 | 62100 | 61900 | 153 |
| 560 | 20250515 | 100500 | 5381621700 | 62000 | 62000 | 62000 | 61900 | 61 |
| 561 | 20250515 | 100400 | 5377843700 | 61900 | 61900 | 62000 | 61900 | 68 |
| 562 | 20250515 | 100300 | 5373630000 | 61900 | 61900 | 62000 | 61900 | 29 |
| 563 | 20250515 | 100200 | 5371833200 | 62000 | 61900 | 62000 | 61800 | 433 |
| 564 | 20250515 | 100100 | 5345030400 | 61900 | 62000 | 62100 | 61900 | 678 |
| 565 | 20250515 | 100000 | 5302985300 | 62000 | 61900 | 62000 | 61900 | 27 |
| 566 | 20250515 | 095900 | 5301312600 | 61900 | 62000 | 62000 | 61800 | 420 |
| 567 | 20250515 | 095800 | 5275310200 | 62000 | 62000 | 62200 | 61800 | 2782 |
| 568 | 20250515 | 095700 | 5102865900 | 62000 | 62100 | 62100 | 61900 | 421 |
| 569 | 20250515 | 095600 | 5076746300 | 62100 | 62000 | 62100 | 62000 | 75 |
| 570 | 20250515 | 095500 | 5072089700 | 62000 | 62000 | 62000 | 61900 | 478 |
| 571 | 20250515 | 095400 | 5042454800 | 62000 | 61900 | 62000 | 61800 | 336 |
| 572 | 20250515 | 095300 | 5021642500 | 61900 | 61900 | 62000 | 61900 | 572 |
| 573 | 20250515 | 095200 | 4986203600 | 62000 | 61900 | 62000 | 61800 | 487 |
| 574 | 20250515 | 095100 | 4956032800 | 61900 | 61900 | 62000 | 61800 | 869 |
| 575 | 20250515 | 095000 | 4902249350 | 61800 | 61900 | 61900 | 61800 | 257 |
| 576 | 20250515 | 094900 | 4886364350 | 61700 | 61600 | 61800 | 61600 | 716 |
| 577 | 20250515 | 094800 | 4842204050 | 61700 | 61800 | 61900 | 61600 | 1901 |
| 578 | 20250515 | 094700 | 4724876750 | 61900 | 61800 | 61900 | 61700 | 775 |
| 579 | 20250515 | 094600 | 4676990350 | 61800 | 61900 | 61900 | 61800 | 143 |
| 580 | 20250515 | 094500 | 4668148650 | 61800 | 61950 | 62000 | 61700 | 2277 |
| 581 | 20250515 | 094400 | 4527357000 | 61900 | 62000 | 62000 | 61900 | 357 |
| 582 | 20250515 | 094300 | 4505237500 | 62000 | 61900 | 62000 | 61800 | 965 |
| 583 | 20250515 | 094200 | 4445512400 | 61900 | 61950 | 62000 | 61900 | 841 |
| 584 | 20250515 | 094100 | 4393445100 | 62000 | 62100 | 62100 | 61900 | 255 |
| 585 | 20250515 | 094000 | 4377650900 | 62000 | 62100 | 62100 | 62000 | 126 |
| 586 | 20250515 | 093900 | 4369834500 | 62100 | 62050 | 62200 | 61900 | 830 |
| 587 | 20250515 | 093800 | 4318344000 | 62000 | 61950 | 62000 | 61900 | 223 |
| 588 | 20250515 | 093700 | 4304520650 | 61900 | 62000 | 62000 | 61900 | 307 |
| 589 | 20250515 | 093600 | 4285505000 | 62000 | 62200 | 62200 | 61950 | 278 |
| 590 | 20250515 | 093500 | 4268270250 | 62000 | 62000 | 62300 | 62000 | 1001 |
| 591 | 20250515 | 093400 | 4206088650 | 61900 | 61900 | 62100 | 61800 | 662 |
| 592 | 20250515 | 093300 | 4165091950 | 62000 | 62000 | 62100 | 61800 | 1066 |
| 593 | 20250515 | 093200 | 4099059150 | 62000 | 62200 | 62200 | 62000 | 2650 |
| 594 | 20250515 | 093100 | 3934689650 | 62100 | 62100 | 62200 | 62000 | 1106 |
| 595 | 20250515 | 093000 | 3866042250 | 62100 | 62000 | 62300 | 62000 | 1179 |
| 596 | 20250515 | 092900 | 3792808550 | 62100 | 62200 | 62200 | 62000 | 2054 |
| 597 | 20250515 | 092800 | 3665327050 | 62200 | 62400 | 62500 | 62200 | 942 |
| 598 | 20250515 | 092700 | 3606671950 | 62400 | 62500 | 62600 | 62300 | 1291 |
| 599 | 20250515 | 092600 | 3526165350 | 62500 | 62200 | 62600 | 62200 | 1698 |
| 600 | 20250515 | 092500 | 3420166150 | 62300 | 62400 | 62400 | 62100 | 699 |
| 601 | 20250515 | 092400 | 3376641850 | 62400 | 62100 | 62400 | 62100 | 1323 |
| 602 | 20250515 | 092300 | 3294317550 | 62100 | 62200 | 62300 | 62100 | 801 |
| 603 | 20250515 | 092200 | 3244503150 | 62200 | 62500 | 62500 | 62000 | 2582 |
| 604 | 20250515 | 092100 | 3084096950 | 62500 | 62300 | 62600 | 62300 | 184 |
| 605 | 20250515 | 092000 | 3072599750 | 62300 | 62600 | 62600 | 62200 | 2915 |
| 606 | 20250515 | 091900 | 2890810750 | 62400 | 62400 | 62600 | 62400 | 457 |
| 607 | 20250515 | 091800 | 2862246250 | 62600 | 62500 | 62800 | 62400 | 439 |
| 608 | 20250515 | 091700 | 2834754850 | 62500 | 62600 | 62900 | 62400 | 2387 |
| 609 | 20250515 | 091600 | 2685512550 | 62600 | 62800 | 63100 | 62500 | 2777 |
| 610 | 20250515 | 091500 | 2511174550 | 62800 | 62500 | 63000 | 62500 | 822 |
| 611 | 20250515 | 091400 | 2459587150 | 62700 | 62500 | 62700 | 62300 | 1849 |
| 612 | 20250515 | 091300 | 2343829150 | 62500 | 62300 | 62500 | 62200 | 678 |
| 613 | 20250515 | 091200 | 2301522850 | 62300 | 61700 | 62300 | 61700 | 889 |
| 614 | 20250515 | 091100 | 2246382350 | 61900 | 61900 | 62000 | 61600 | 2345 |
| 615 | 20250515 | 091000 | 2101570450 | 61900 | 61900 | 62000 | 61800 | 1776 |
| 616 | 20250515 | 090900 | 1991679750 | 61900 | 62100 | 62200 | 61800 | 3964 |
| 617 | 20250515 | 090800 | 1745936950 | 62100 | 62300 | 62300 | 62100 | 693 |
| 618 | 20250515 | 090700 | 1702829150 | 62200 | 62400 | 62400 | 62100 | 2327 |
| 619 | 20250515 | 090600 | 1557858450 | 62500 | 62500 | 62600 | 62400 | 1886 |
| 620 | 20250515 | 090500 | 1439920700 | 62600 | 63000 | 63100 | 62400 | 2146 |
| 621 | 20250515 | 090400 | 1305203300 | 63000 | 62500 | 63100 | 62500 | 1289 |
| 622 | 20250515 | 090300 | 1224321700 | 62300 | 62700 | 62800 | 62300 | 2198 |
| 623 | 20250515 | 090200 | 1086885100 | 62700 | 63200 | 63200 | 62700 | 5324 |
| 624 | 20250515 | 090100 | 751677500 | 63200 | 63800 | 63800 | 63100 | 4994 |
| 625 | 20250515 | 090000 | 435070400 | 63800 | 64100 | 64200 | 63600 | 6802 |