32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250514 | 181700 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 4232 |
| 3 | 20250514 | 181600 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 4 | 20250514 | 181500 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 5 | 20250514 | 181400 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 6 | 20250514 | 181300 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 7 | 20250514 | 181200 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 8 | 20250514 | 181100 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 9 | 20250514 | 181000 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 10 | 20250514 | 180900 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 11 | 20250514 | 180800 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 12 | 20250514 | 180700 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 13 | 20250514 | 180600 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 14 | 20250514 | 180500 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 15 | 20250514 | 180400 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 16 | 20250514 | 180300 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 17 | 20250514 | 180200 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 18 | 20250514 | 180100 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 19 | 20250514 | 180000 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 20 | 20250514 | 175900 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 21 | 20250514 | 175800 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 22 | 20250514 | 175700 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 23 | 20250514 | 175600 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 24 | 20250514 | 175500 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 25 | 20250514 | 175400 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 26 | 20250514 | 175300 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 27 | 20250514 | 175200 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 28 | 20250514 | 175100 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 29 | 20250514 | 175000 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 30 | 20250514 | 174900 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 31 | 20250514 | 174800 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 32 | 20250514 | 174700 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 4232 |
| 33 | 20250514 | 174600 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 34 | 20250514 | 174500 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 35 | 20250514 | 174400 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 36 | 20250514 | 174300 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 37 | 20250514 | 174200 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 38 | 20250514 | 174100 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 39 | 20250514 | 174000 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 40 | 20250514 | 173900 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 41 | 20250514 | 173800 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 42 | 20250514 | 173700 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 43 | 20250514 | 173600 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 44 | 20250514 | 173500 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 45 | 20250514 | 173400 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 46 | 20250514 | 173300 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 47 | 20250514 | 173200 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 48 | 20250514 | 173100 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 49 | 20250514 | 173000 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 50 | 20250514 | 172900 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 51 | 20250514 | 172800 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 52 | 20250514 | 172700 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 53 | 20250514 | 172600 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 54 | 20250514 | 172500 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 55 | 20250514 | 172400 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 56 | 20250514 | 172300 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 57 | 20250514 | 172200 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 58 | 20250514 | 172100 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 59 | 20250514 | 172000 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 60 | 20250514 | 171900 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 61 | 20250514 | 171800 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 62 | 20250514 | 171700 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 4232 |
| 63 | 20250514 | 171600 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 64 | 20250514 | 171500 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 65 | 20250514 | 171400 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 66 | 20250514 | 171300 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 67 | 20250514 | 171200 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 68 | 20250514 | 171100 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 69 | 20250514 | 171000 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 70 | 20250514 | 170900 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 71 | 20250514 | 170800 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 72 | 20250514 | 170700 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 73 | 20250514 | 170600 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 74 | 20250514 | 170500 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 75 | 20250514 | 170400 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 76 | 20250514 | 170300 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 77 | 20250514 | 170200 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 78 | 20250514 | 170100 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 79 | 20250514 | 170000 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 80 | 20250514 | 165900 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 81 | 20250514 | 165800 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 82 | 20250514 | 165700 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 83 | 20250514 | 165600 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 84 | 20250514 | 165500 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 85 | 20250514 | 165400 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 86 | 20250514 | 165300 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 87 | 20250514 | 165200 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 88 | 20250514 | 165100 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 89 | 20250514 | 165000 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 90 | 20250514 | 164900 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 91 | 20250514 | 164800 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 92 | 20250514 | 164700 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 4232 |
| 93 | 20250514 | 164600 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 94 | 20250514 | 164500 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 95 | 20250514 | 164400 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 96 | 20250514 | 164300 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 97 | 20250514 | 164200 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 98 | 20250514 | 164100 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 99 | 20250514 | 164000 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 100 | 20250514 | 163900 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 101 | 20250514 | 163800 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 102 | 20250514 | 163700 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 103 | 20250514 | 163600 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 104 | 20250514 | 163500 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 105 | 20250514 | 163400 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 106 | 20250514 | 163300 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 107 | 20250514 | 163200 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 108 | 20250514 | 163100 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 109 | 20250514 | 163000 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 110 | 20250514 | 162900 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 111 | 20250514 | 162800 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 112 | 20250514 | 162700 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 113 | 20250514 | 162600 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 114 | 20250514 | 162500 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 115 | 20250514 | 162400 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 116 | 20250514 | 162300 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 117 | 20250514 | 162200 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 118 | 20250514 | 162100 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 119 | 20250514 | 162000 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 120 | 20250514 | 161900 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 121 | 20250514 | 161800 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 122 | 20250514 | 161700 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 4232 |
| 123 | 20250514 | 161600 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 124 | 20250514 | 161500 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 125 | 20250514 | 161400 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 126 | 20250514 | 161300 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 127 | 20250514 | 161200 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 128 | 20250514 | 161100 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 129 | 20250514 | 161000 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 130 | 20250514 | 160900 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 131 | 20250514 | 160800 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 132 | 20250514 | 160700 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 133 | 20250514 | 160600 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 134 | 20250514 | 160500 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 135 | 20250514 | 160400 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 136 | 20250514 | 160300 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 137 | 20250514 | 160200 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 138 | 20250514 | 160100 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 139 | 20250514 | 160000 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 140 | 20250514 | 155900 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 141 | 20250514 | 155800 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 142 | 20250514 | 155700 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 143 | 20250514 | 155600 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 144 | 20250514 | 155500 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 145 | 20250514 | 155400 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 146 | 20250514 | 155300 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 147 | 20250514 | 155200 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 148 | 20250514 | 155100 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 149 | 20250514 | 155000 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 150 | 20250514 | 154900 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 151 | 20250514 | 154800 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 152 | 20250514 | 154700 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 4232 |
| 153 | 20250514 | 154600 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 154 | 20250514 | 154500 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 155 | 20250514 | 154400 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 156 | 20250514 | 154300 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 157 | 20250514 | 154200 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 158 | 20250514 | 154100 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 159 | 20250514 | 154000 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 160 | 20250514 | 153900 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 161 | 20250514 | 153800 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 162 | 20250514 | 153700 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 163 | 20250514 | 153600 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 164 | 20250514 | 153500 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 165 | 20250514 | 153400 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 166 | 20250514 | 153300 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 167 | 20250514 | 153200 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 168 | 20250514 | 153100 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 0 |
| 169 | 20250514 | 153000 | 33467437300 | 127700 | 127700 | 127700 | 127700 | 4232 |
| 170 | 20250514 | 152900 | 32927010900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 171 | 20250514 | 152800 | 32927010900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 172 | 20250514 | 152700 | 32927010900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 173 | 20250514 | 152600 | 32927010900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 174 | 20250514 | 152500 | 32927010900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 175 | 20250514 | 152400 | 32927010900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 176 | 20250514 | 152300 | 32927010900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 177 | 20250514 | 152200 | 32927010900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 178 | 20250514 | 152100 | 32927010900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 179 | 20250514 | 152000 | 32927010900 | 127800 | 127800 | 127800 | 127800 | 0 |
| 180 | 20250514 | 151900 | 32927010900 | 127800 | 128000 | 128000 | 127700 | 153 |
| 181 | 20250514 | 151800 | 32907461200 | 127900 | 128000 | 128100 | 127800 | 194 |
| 182 | 20250514 | 151700 | 32882624500 | 128100 | 128300 | 128400 | 128000 | 282 |
| 183 | 20250514 | 151600 | 32846441500 | 128500 | 128200 | 128500 | 128100 | 417 |
| 184 | 20250514 | 151500 | 32792922800 | 128300 | 128300 | 128300 | 127800 | 813 |
| 185 | 20250514 | 151400 | 32688688900 | 127900 | 128300 | 128400 | 127900 | 738 |
| 186 | 20250514 | 151300 | 32594039500 | 128300 | 127800 | 128300 | 127600 | 597 |
| 187 | 20250514 | 151200 | 32517581800 | 127600 | 127600 | 127800 | 127500 | 175 |
| 188 | 20250514 | 151100 | 32495240800 | 127700 | 127300 | 127700 | 127200 | 390 |
| 189 | 20250514 | 151000 | 32445537700 | 127400 | 127100 | 127400 | 127100 | 288 |
| 190 | 20250514 | 150900 | 32408880900 | 127100 | 127300 | 127300 | 127100 | 95 |
| 191 | 20250514 | 150800 | 32396798800 | 127200 | 127200 | 127300 | 127100 | 221 |
| 192 | 20250514 | 150700 | 32368681600 | 127100 | 127200 | 127400 | 127100 | 215 |
| 193 | 20250514 | 150600 | 32341333400 | 127400 | 127400 | 127500 | 127100 | 395 |
| 194 | 20250514 | 150500 | 32291056600 | 127400 | 127300 | 127800 | 127200 | 388 |
| 195 | 20250514 | 150400 | 32241641500 | 127300 | 127400 | 127600 | 127200 | 487 |
| 196 | 20250514 | 150300 | 32179615600 | 127400 | 127500 | 127500 | 127200 | 305 |
| 197 | 20250514 | 150200 | 32140792200 | 127500 | 127200 | 127600 | 127200 | 397 |
| 198 | 20250514 | 150100 | 32090232800 | 127200 | 127600 | 127700 | 127200 | 381 |
| 199 | 20250514 | 150000 | 32041692400 | 127600 | 127900 | 127900 | 127300 | 327 |
| 200 | 20250514 | 145900 | 31999935800 | 127900 | 127500 | 127900 | 127400 | 424 |
| 201 | 20250514 | 145800 | 31945856600 | 127500 | 127800 | 127800 | 127400 | 203 |
| 202 | 20250514 | 145700 | 31919971300 | 127600 | 127400 | 127900 | 127400 | 388 |
| 203 | 20250514 | 145600 | 31870436700 | 127400 | 127500 | 127600 | 127400 | 306 |
| 204 | 20250514 | 145500 | 31831418200 | 127500 | 127400 | 127800 | 127400 | 403 |
| 205 | 20250514 | 145400 | 31779985500 | 127400 | 127300 | 127500 | 127100 | 416 |
| 206 | 20250514 | 145300 | 31727025200 | 127200 | 127400 | 127400 | 127100 | 450 |
| 207 | 20250514 | 145200 | 31669754000 | 127400 | 127600 | 127600 | 127400 | 331 |
| 208 | 20250514 | 145100 | 31627555300 | 127500 | 127900 | 128000 | 127500 | 527 |
| 209 | 20250514 | 145000 | 31560220000 | 128000 | 127500 | 128100 | 127500 | 547 |
| 210 | 20250514 | 144900 | 31490304200 | 127500 | 127600 | 127700 | 127500 | 315 |
| 211 | 20250514 | 144800 | 31450120500 | 127500 | 127800 | 127800 | 127500 | 375 |
| 212 | 20250514 | 144700 | 31402245400 | 127700 | 127500 | 127800 | 127400 | 978 |
| 213 | 20250514 | 144600 | 31277446400 | 127500 | 127700 | 127700 | 127500 | 234 |
| 214 | 20250514 | 144500 | 31247588400 | 127700 | 127400 | 127900 | 127400 | 358 |
| 215 | 20250514 | 144400 | 31201891800 | 127500 | 127700 | 127700 | 127400 | 391 |
| 216 | 20250514 | 144300 | 31152041800 | 127700 | 127700 | 127800 | 127600 | 237 |
| 217 | 20250514 | 144200 | 31121785350 | 127600 | 128000 | 128000 | 127500 | 276 |
| 218 | 20250514 | 144100 | 31086495600 | 128000 | 127700 | 128000 | 127400 | 500 |
| 219 | 20250514 | 144000 | 31022640400 | 127800 | 127700 | 127900 | 127600 | 439 |
| 220 | 20250514 | 143900 | 30966547300 | 127700 | 128000 | 128100 | 127700 | 404 |
| 221 | 20250514 | 143800 | 30914824400 | 128100 | 127900 | 128200 | 127800 | 394 |
| 222 | 20250514 | 143700 | 30864391300 | 127700 | 127800 | 128200 | 127700 | 354 |
| 223 | 20250514 | 143600 | 30819133000 | 127900 | 127900 | 128100 | 127700 | 364 |
| 224 | 20250514 | 143500 | 30772577300 | 127800 | 127900 | 128100 | 127700 | 398 |
| 225 | 20250514 | 143400 | 30721672000 | 127700 | 128000 | 128000 | 127700 | 423 |
| 226 | 20250514 | 143300 | 30667582500 | 128000 | 128000 | 128200 | 127600 | 437 |
| 227 | 20250514 | 143200 | 30611713400 | 128000 | 128000 | 128300 | 128000 | 931 |
| 228 | 20250514 | 143100 | 30492405800 | 128100 | 128400 | 128400 | 128000 | 375 |
| 229 | 20250514 | 143000 | 30444357800 | 128400 | 128300 | 128500 | 128100 | 806 |
| 230 | 20250514 | 142900 | 30340948000 | 128600 | 128100 | 128600 | 128100 | 310 |
| 231 | 20250514 | 142800 | 30301193600 | 128100 | 128300 | 128300 | 128100 | 245 |
| 232 | 20250514 | 142700 | 30269771300 | 128200 | 128000 | 128200 | 128000 | 277 |
| 233 | 20250514 | 142600 | 30234288600 | 128100 | 127800 | 128200 | 127800 | 343 |
| 234 | 20250514 | 142500 | 30190386800 | 127900 | 128000 | 128300 | 127800 | 520 |
| 235 | 20250514 | 142400 | 30123831000 | 128000 | 128100 | 128100 | 127800 | 236 |
| 236 | 20250514 | 142300 | 30093633600 | 128000 | 127700 | 128100 | 127700 | 278 |
| 237 | 20250514 | 142200 | 30058087300 | 127800 | 127500 | 127900 | 127500 | 226 |
| 238 | 20250514 | 142100 | 30029203300 | 127500 | 127600 | 127600 | 127300 | 328 |
| 239 | 20250514 | 142000 | 29987406300 | 127600 | 128500 | 128600 | 127200 | 1674 |
| 240 | 20250514 | 141900 | 29773236200 | 128500 | 128700 | 128800 | 128500 | 498 |
| 241 | 20250514 | 141800 | 29709199100 | 128700 | 128800 | 129000 | 128500 | 426 |
| 242 | 20250514 | 141700 | 29654396200 | 128900 | 129200 | 129200 | 128600 | 872 |
| 243 | 20250514 | 141600 | 29541985000 | 129100 | 129200 | 129200 | 128900 | 288 |
| 244 | 20250514 | 141500 | 29504818100 | 129200 | 129200 | 129600 | 129100 | 645 |
| 245 | 20250514 | 141400 | 29421318100 | 129100 | 129100 | 129200 | 128800 | 723 |
| 246 | 20250514 | 141300 | 29328048800 | 129100 | 129300 | 129400 | 129000 | 348 |
| 247 | 20250514 | 141200 | 29283087900 | 129400 | 129100 | 129400 | 129000 | 704 |
| 248 | 20250514 | 141100 | 29192179900 | 129100 | 128900 | 129200 | 128800 | 374 |
| 249 | 20250514 | 141000 | 29143938600 | 128900 | 129300 | 129500 | 128800 | 796 |
| 250 | 20250514 | 140900 | 29041087400 | 129300 | 128700 | 129600 | 128700 | 1003 |
| 251 | 20250514 | 140800 | 28911350000 | 128800 | 129300 | 129300 | 128700 | 673 |
| 252 | 20250514 | 140700 | 28824580200 | 129200 | 128400 | 129500 | 128300 | 2648 |
| 253 | 20250514 | 140600 | 28483414800 | 128400 | 128000 | 128600 | 127900 | 1124 |
| 254 | 20250514 | 140500 | 28339279500 | 128000 | 127700 | 128000 | 127600 | 540 |
| 255 | 20250514 | 140400 | 28270264500 | 127700 | 127200 | 127800 | 127100 | 1315 |
| 256 | 20250514 | 140300 | 28102618800 | 127200 | 127300 | 127500 | 127100 | 788 |
| 257 | 20250514 | 140200 | 28002194500 | 127500 | 127000 | 127500 | 127000 | 514 |
| 258 | 20250514 | 140100 | 27936810100 | 127000 | 127000 | 127000 | 126400 | 406 |
| 259 | 20250514 | 140000 | 27885317600 | 127000 | 127100 | 127200 | 126200 | 1270 |
| 260 | 20250514 | 135900 | 27724400900 | 127200 | 127500 | 127700 | 127100 | 1274 |
| 261 | 20250514 | 135800 | 27562028400 | 127500 | 127300 | 127600 | 127000 | 352 |
| 262 | 20250514 | 135700 | 27517256100 | 127300 | 127000 | 127600 | 126900 | 3606 |
| 263 | 20250514 | 135600 | 27058904900 | 127000 | 127100 | 127100 | 126900 | 245 |
| 264 | 20250514 | 135500 | 27027788800 | 127000 | 127000 | 127100 | 126900 | 1151 |
| 265 | 20250514 | 135400 | 26881569600 | 127000 | 127000 | 127100 | 126900 | 390 |
| 266 | 20250514 | 135300 | 26832039200 | 127000 | 127000 | 127000 | 126900 | 237 |
| 267 | 20250514 | 135200 | 26801948500 | 126900 | 126900 | 127200 | 126800 | 425 |
| 268 | 20250514 | 135100 | 26747977100 | 127000 | 126900 | 127100 | 126900 | 261 |
| 269 | 20250514 | 135000 | 26714838400 | 127000 | 127100 | 127300 | 126800 | 990 |
| 270 | 20250514 | 134900 | 26589160700 | 127100 | 127000 | 127100 | 126900 | 292 |
| 271 | 20250514 | 134800 | 26552078800 | 127000 | 127000 | 127200 | 126900 | 290 |
| 272 | 20250514 | 134700 | 26515243800 | 127000 | 127100 | 127200 | 126900 | 414 |
| 273 | 20250514 | 134600 | 26462648500 | 127100 | 126700 | 127200 | 126700 | 1284 |
| 274 | 20250514 | 134500 | 26299635200 | 126900 | 127100 | 127200 | 126600 | 337 |
| 275 | 20250514 | 134400 | 26256831500 | 127200 | 127100 | 127200 | 127000 | 542 |
| 276 | 20250514 | 134300 | 26187973300 | 127100 | 127100 | 127100 | 127000 | 135 |
| 277 | 20250514 | 134200 | 26170823200 | 127000 | 127100 | 127200 | 127000 | 399 |
| 278 | 20250514 | 134100 | 26120131800 | 127000 | 126600 | 127700 | 126600 | 431 |
| 279 | 20250514 | 134000 | 26065368300 | 126600 | 127300 | 127300 | 126000 | 1119 |
| 280 | 20250514 | 133900 | 25923577500 | 127200 | 127100 | 127900 | 127000 | 765 |
| 281 | 20250514 | 133800 | 25826294500 | 127100 | 127300 | 127600 | 127100 | 258 |
| 282 | 20250514 | 133700 | 25793463800 | 127200 | 127300 | 127500 | 127200 | 217 |
| 283 | 20250514 | 133600 | 25765837200 | 127700 | 127500 | 127700 | 127300 | 340 |
| 284 | 20250514 | 133500 | 25722498900 | 127500 | 127800 | 127900 | 127200 | 1450 |
| 285 | 20250514 | 133400 | 25537510900 | 127800 | 127800 | 128000 | 127700 | 544 |
| 286 | 20250514 | 133300 | 25467968900 | 127900 | 127900 | 128000 | 127700 | 832 |
| 287 | 20250514 | 133200 | 25361584500 | 128000 | 127900 | 128000 | 127900 | 293 |
| 288 | 20250514 | 133100 | 25324103200 | 127900 | 128200 | 128300 | 127900 | 613 |
| 289 | 20250514 | 133000 | 25245612800 | 128300 | 128300 | 128300 | 128000 | 1049 |
| 290 | 20250514 | 132900 | 25111261000 | 128300 | 128300 | 128400 | 128200 | 264 |
| 291 | 20250514 | 132800 | 25077386750 | 128300 | 128500 | 128600 | 128300 | 896 |
| 292 | 20250514 | 132700 | 24962301450 | 128500 | 128000 | 128900 | 128000 | 1268 |
| 293 | 20250514 | 132600 | 24799376350 | 128100 | 128300 | 128400 | 127900 | 555 |
| 294 | 20250514 | 132500 | 24728206450 | 128400 | 128300 | 128900 | 128200 | 1222 |
| 295 | 20250514 | 132400 | 24571318850 | 128400 | 127500 | 128400 | 127300 | 1887 |
| 296 | 20250514 | 132300 | 24330378750 | 127500 | 126600 | 127700 | 126600 | 2935 |
| 297 | 20250514 | 132200 | 23956804550 | 126600 | 125700 | 126800 | 125700 | 2038 |
| 298 | 20250514 | 132100 | 23699404950 | 125700 | 125800 | 125800 | 125600 | 188 |
| 299 | 20250514 | 132000 | 23675775650 | 125800 | 125900 | 126000 | 125200 | 1331 |
| 300 | 20250514 | 131900 | 23508628450 | 125900 | 125700 | 126000 | 125700 | 560 |
| 301 | 20250514 | 131800 | 23438136850 | 125800 | 125800 | 125900 | 125700 | 168 |
| 302 | 20250514 | 131700 | 23417002050 | 125900 | 125700 | 125900 | 125700 | 481 |
| 303 | 20250514 | 131600 | 23356496550 | 125800 | 125600 | 126000 | 125600 | 531 |
| 304 | 20250514 | 131500 | 23289696350 | 125600 | 125500 | 125800 | 125500 | 767 |
| 305 | 20250514 | 131400 | 23193311150 | 125500 | 125400 | 125600 | 125300 | 710 |
| 306 | 20250514 | 131300 | 23104234850 | 125500 | 125400 | 125500 | 125400 | 171 |
| 307 | 20250514 | 131200 | 23082780350 | 125500 | 125400 | 125500 | 125300 | 232 |
| 308 | 20250514 | 131100 | 23053682650 | 125400 | 125300 | 125500 | 125300 | 230 |
| 309 | 20250514 | 131000 | 23024840150 | 125400 | 125200 | 125500 | 124400 | 1325 |
| 310 | 20250514 | 130900 | 22859388950 | 125300 | 125300 | 125400 | 125200 | 344 |
| 311 | 20250514 | 130800 | 22816293550 | 125300 | 125400 | 125400 | 125200 | 167 |
| 312 | 20250514 | 130700 | 22795367250 | 125300 | 125300 | 125400 | 125100 | 261 |
| 313 | 20250514 | 130600 | 22762683650 | 125400 | 125400 | 125500 | 125100 | 325 |
| 314 | 20250514 | 130500 | 22721960650 | 125500 | 125100 | 125700 | 125100 | 454 |
| 315 | 20250514 | 130400 | 22665045750 | 125100 | 125100 | 125200 | 124800 | 298 |
| 316 | 20250514 | 130300 | 22627784050 | 125100 | 125100 | 125200 | 125000 | 213 |
| 317 | 20250514 | 130200 | 22601138450 | 125100 | 124900 | 125200 | 124800 | 417 |
| 318 | 20250514 | 130100 | 22548985850 | 124900 | 124900 | 125000 | 124800 | 246 |
| 319 | 20250514 | 130000 | 22518251850 | 124900 | 124800 | 125100 | 124300 | 1313 |
| 320 | 20250514 | 125900 | 22354468150 | 124800 | 124800 | 125200 | 124600 | 441 |
| 321 | 20250514 | 125800 | 22299375450 | 124700 | 125000 | 125100 | 124700 | 400 |
| 322 | 20250514 | 125700 | 22249445150 | 125000 | 125100 | 125200 | 125000 | 289 |
| 323 | 20250514 | 125600 | 22213292650 | 125000 | 125000 | 125100 | 124900 | 226 |
| 324 | 20250514 | 125500 | 22185039350 | 125000 | 124700 | 125000 | 124700 | 348 |
| 325 | 20250514 | 125400 | 22141586350 | 124900 | 124800 | 124900 | 124700 | 855 |
| 326 | 20250514 | 125300 | 22034893250 | 124800 | 124800 | 124900 | 124700 | 172 |
| 327 | 20250514 | 125200 | 22013432550 | 124800 | 124700 | 124800 | 124600 | 250 |
| 328 | 20250514 | 125100 | 21982268950 | 124700 | 124800 | 124800 | 124400 | 112 |
| 329 | 20250514 | 125000 | 21968305050 | 124800 | 124800 | 124900 | 124300 | 1308 |
| 330 | 20250514 | 124900 | 21805409450 | 124900 | 125000 | 125100 | 124800 | 348 |
| 331 | 20250514 | 124800 | 21761946150 | 125000 | 125100 | 125300 | 125000 | 248 |
| 332 | 20250514 | 124700 | 21730915650 | 125300 | 124900 | 125400 | 124900 | 373 |
| 333 | 20250514 | 124600 | 21684229350 | 124900 | 124900 | 125000 | 124500 | 302 |
| 334 | 20250514 | 124500 | 21646522450 | 124900 | 124500 | 124900 | 124400 | 419 |
| 335 | 20250514 | 124400 | 21594258050 | 124700 | 124800 | 124900 | 124500 | 2566 |
| 336 | 20250514 | 124300 | 21274304550 | 124800 | 124800 | 124900 | 124700 | 304 |
| 337 | 20250514 | 124200 | 21236368150 | 124800 | 124900 | 124900 | 124700 | 649 |
| 338 | 20250514 | 124100 | 21155374950 | 124850 | 124900 | 125000 | 124700 | 332 |
| 339 | 20250514 | 124000 | 21113918000 | 124900 | 125100 | 125200 | 124700 | 1588 |
| 340 | 20250514 | 123900 | 20915759900 | 125100 | 125000 | 125200 | 124700 | 928 |
| 341 | 20250514 | 123800 | 20799862700 | 124900 | 124700 | 125000 | 124600 | 656 |
| 342 | 20250514 | 123700 | 20718032500 | 124700 | 125000 | 125000 | 124700 | 245 |
| 343 | 20250514 | 123600 | 20687457100 | 125000 | 124900 | 125000 | 124800 | 204 |
| 344 | 20250514 | 123500 | 20661973900 | 125000 | 125000 | 125200 | 124900 | 272 |
| 345 | 20250514 | 123400 | 20627954800 | 125000 | 125100 | 125200 | 125000 | 327 |
| 346 | 20250514 | 123300 | 20587066300 | 125000 | 125100 | 125100 | 125000 | 241 |
| 347 | 20250514 | 123200 | 20556924100 | 125000 | 124700 | 125100 | 124700 | 228 |
| 348 | 20250514 | 123100 | 20528442600 | 124700 | 125100 | 125100 | 124700 | 384 |
| 349 | 20250514 | 123000 | 20480474900 | 125100 | 125000 | 125200 | 125000 | 224 |
| 350 | 20250514 | 122900 | 20452453500 | 125100 | 125200 | 125200 | 125000 | 370 |
| 351 | 20250514 | 122800 | 20406161800 | 125200 | 125200 | 125200 | 125100 | 125 |
| 352 | 20250514 | 122700 | 20390519300 | 125200 | 125300 | 125400 | 124900 | 395 |
| 353 | 20250514 | 122600 | 20341121900 | 125400 | 125300 | 125700 | 125300 | 271 |
| 354 | 20250514 | 122500 | 20307116100 | 125600 | 125100 | 125600 | 125000 | 451 |
| 355 | 20250514 | 122400 | 20250595300 | 125200 | 124900 | 125300 | 124900 | 230 |
| 356 | 20250514 | 122300 | 20221817100 | 125000 | 125200 | 125200 | 124900 | 222 |
| 357 | 20250514 | 122200 | 20194057100 | 125200 | 125100 | 125500 | 124800 | 367 |
| 358 | 20250514 | 122100 | 20148133600 | 125500 | 125200 | 125500 | 124900 | 312 |
| 359 | 20250514 | 122000 | 20109101800 | 125200 | 124800 | 125500 | 124800 | 874 |
| 360 | 20250514 | 121900 | 19999879000 | 124700 | 125000 | 125400 | 124700 | 450 |
| 361 | 20250514 | 121800 | 19943634900 | 125000 | 125100 | 125400 | 124800 | 541 |
| 362 | 20250514 | 121700 | 19875969000 | 125100 | 125100 | 125100 | 125000 | 249 |
| 363 | 20250514 | 121600 | 19844823000 | 125000 | 124800 | 125300 | 124700 | 484 |
| 364 | 20250514 | 121500 | 19784360700 | 124900 | 124800 | 125400 | 124800 | 348 |
| 365 | 20250514 | 121400 | 19740843500 | 124800 | 124800 | 125000 | 124500 | 620 |
| 366 | 20250514 | 121300 | 19663531300 | 124600 | 124900 | 125200 | 124500 | 510 |
| 367 | 20250514 | 121200 | 19599867100 | 125000 | 125000 | 125000 | 124700 | 568 |
| 368 | 20250514 | 121100 | 19528982500 | 125000 | 125200 | 125200 | 125000 | 279 |
| 369 | 20250514 | 121000 | 19494081100 | 125200 | 125400 | 125400 | 125100 | 565 |
| 370 | 20250514 | 120900 | 19423286500 | 125300 | 125400 | 125400 | 125200 | 272 |
| 371 | 20250514 | 120800 | 19389202300 | 125300 | 125300 | 125700 | 125300 | 361 |
| 372 | 20250514 | 120700 | 19343927400 | 125300 | 125100 | 125400 | 125000 | 602 |
| 373 | 20250514 | 120600 | 19268599300 | 125100 | 125000 | 125100 | 124900 | 815 |
| 374 | 20250514 | 120500 | 19166676000 | 124900 | 124700 | 125000 | 124700 | 171 |
| 375 | 20250514 | 120400 | 19145329800 | 124700 | 124800 | 124900 | 124400 | 735 |
| 376 | 20250514 | 120300 | 19053714400 | 124900 | 124700 | 125000 | 124700 | 321 |
| 377 | 20250514 | 120200 | 19013629000 | 124700 | 124700 | 124800 | 124700 | 193 |
| 378 | 20250514 | 120100 | 18989560000 | 124800 | 124700 | 124900 | 124600 | 297 |
| 379 | 20250514 | 120000 | 18952504900 | 124700 | 124900 | 125200 | 124700 | 632 |
| 380 | 20250514 | 115900 | 18873578300 | 124900 | 125000 | 125300 | 124700 | 1266 |
| 381 | 20250514 | 115800 | 18715487600 | 125000 | 125300 | 125300 | 124800 | 440 |
| 382 | 20250514 | 115700 | 18660456200 | 125300 | 124900 | 125300 | 124900 | 964 |
| 383 | 20250514 | 115600 | 18539889600 | 125000 | 125300 | 125400 | 124900 | 891 |
| 384 | 20250514 | 115500 | 18428406900 | 125400 | 125400 | 125600 | 125200 | 430 |
| 385 | 20250514 | 115400 | 18374494000 | 125400 | 125500 | 125600 | 125200 | 1015 |
| 386 | 20250514 | 115300 | 18247231150 | 125500 | 125900 | 125900 | 125400 | 836 |
| 387 | 20250514 | 115200 | 18142230450 | 125900 | 125700 | 126000 | 125600 | 588 |
| 388 | 20250514 | 115100 | 18068218050 | 125700 | 125600 | 125800 | 125300 | 430 |
| 389 | 20250514 | 115000 | 18014197250 | 125600 | 125700 | 125800 | 125600 | 440 |
| 390 | 20250514 | 114900 | 17958867150 | 125700 | 125700 | 125800 | 125300 | 369 |
| 391 | 20250514 | 114800 | 17912522350 | 125700 | 125900 | 126000 | 125700 | 774 |
| 392 | 20250514 | 114700 | 17815184350 | 125900 | 125900 | 125900 | 125700 | 268 |
| 393 | 20250514 | 114600 | 17781457150 | 125700 | 125900 | 126000 | 125700 | 1172 |
| 394 | 20250514 | 114500 | 17633927150 | 126000 | 126000 | 126100 | 125700 | 831 |
| 395 | 20250514 | 114400 | 17529335750 | 126000 | 125700 | 126000 | 125600 | 705 |
| 396 | 20250514 | 114300 | 17440702950 | 125700 | 125900 | 126000 | 125700 | 412 |
| 397 | 20250514 | 114200 | 17388867250 | 125800 | 126100 | 126200 | 125300 | 777 |
| 398 | 20250514 | 114100 | 17291153450 | 126200 | 126000 | 126200 | 125900 | 537 |
| 399 | 20250514 | 114000 | 17223448450 | 126000 | 125500 | 126200 | 125500 | 1217 |
| 400 | 20250514 | 113900 | 17070407550 | 125500 | 125400 | 125500 | 125300 | 170 |
| 401 | 20250514 | 113800 | 17049082450 | 125400 | 125300 | 125500 | 125200 | 521 |
| 402 | 20250514 | 113700 | 16983817250 | 125300 | 125400 | 125500 | 125300 | 305 |
| 403 | 20250514 | 113600 | 16945576150 | 125400 | 125300 | 125500 | 125300 | 533 |
| 404 | 20250514 | 113500 | 16878728650 | 125400 | 125300 | 125500 | 125200 | 456 |
| 405 | 20250514 | 113400 | 16821553050 | 125300 | 125100 | 125500 | 125100 | 566 |
| 406 | 20250514 | 113300 | 16750619450 | 125200 | 125200 | 125300 | 124500 | 837 |
| 407 | 20250514 | 113200 | 16645915550 | 125200 | 125200 | 125400 | 125000 | 403 |
| 408 | 20250514 | 113100 | 16595451650 | 125200 | 124900 | 125300 | 124700 | 1597 |
| 409 | 20250514 | 113000 | 16395775550 | 125000 | 125000 | 125300 | 124700 | 350 |
| 410 | 20250514 | 112900 | 16351990950 | 125000 | 125000 | 125000 | 124700 | 239 |
| 411 | 20250514 | 112800 | 16322132850 | 124900 | 124800 | 125000 | 124500 | 922 |
| 412 | 20250514 | 112700 | 16207125150 | 124800 | 125400 | 125500 | 124800 | 340 |
| 413 | 20250514 | 112600 | 16164546950 | 125300 | 125200 | 125500 | 124900 | 1711 |
| 414 | 20250514 | 112500 | 15950190950 | 125200 | 124900 | 125300 | 124900 | 950 |
| 415 | 20250514 | 112400 | 15831277550 | 125000 | 124800 | 125100 | 124500 | 965 |
| 416 | 20250514 | 112300 | 15710692250 | 124800 | 124500 | 125100 | 123900 | 1265 |
| 417 | 20250514 | 112200 | 15552828050 | 124600 | 124500 | 124600 | 124200 | 375 |
| 418 | 20250514 | 112100 | 15506159350 | 124500 | 124500 | 124600 | 124400 | 512 |
| 419 | 20250514 | 112000 | 15442432950 | 124500 | 124700 | 125000 | 124400 | 574 |
| 420 | 20250514 | 111900 | 15370892150 | 124600 | 124300 | 124700 | 124300 | 196 |
| 421 | 20250514 | 111800 | 15346482050 | 124500 | 124400 | 124700 | 123700 | 906 |
| 422 | 20250514 | 111700 | 15233920750 | 124500 | 124800 | 124900 | 124500 | 649 |
| 423 | 20250514 | 111600 | 15153015050 | 124800 | 124900 | 125100 | 124700 | 499 |
| 424 | 20250514 | 111500 | 15090677050 | 124900 | 125000 | 125200 | 124600 | 848 |
| 425 | 20250514 | 111400 | 14984764650 | 125000 | 124800 | 125200 | 124700 | 699 |
| 426 | 20250514 | 111300 | 14897346050 | 124700 | 124100 | 125000 | 123900 | 1650 |
| 427 | 20250514 | 111200 | 14691786750 | 124000 | 123900 | 124100 | 123900 | 434 |
| 428 | 20250514 | 111100 | 14637955850 | 124000 | 123900 | 124100 | 123500 | 725 |
| 429 | 20250514 | 111000 | 14548170950 | 123900 | 124100 | 124400 | 123800 | 933 |
| 430 | 20250514 | 110900 | 14432475050 | 124100 | 124100 | 124200 | 124000 | 365 |
| 431 | 20250514 | 110800 | 14387193550 | 124100 | 124400 | 124500 | 123900 | 571 |
| 432 | 20250514 | 110700 | 14316284650 | 124400 | 124300 | 124500 | 124200 | 648 |
| 433 | 20250514 | 110600 | 14235705850 | 124200 | 124000 | 124300 | 123300 | 605 |
| 434 | 20250514 | 110500 | 14160682150 | 124100 | 124500 | 124600 | 124100 | 660 |
| 435 | 20250514 | 110400 | 14078598650 | 124500 | 124400 | 124500 | 124200 | 301 |
| 436 | 20250514 | 110300 | 14041161950 | 124400 | 124200 | 124400 | 124100 | 558 |
| 437 | 20250514 | 110200 | 13971836850 | 124300 | 124500 | 124600 | 124200 | 823 |
| 438 | 20250514 | 110100 | 13869421150 | 124600 | 124500 | 124800 | 124400 | 1674 |
| 439 | 20250514 | 110000 | 13660858000 | 124400 | 124400 | 124500 | 124300 | 1338 |
| 440 | 20250514 | 105900 | 13494398400 | 124300 | 124100 | 124400 | 124100 | 1414 |
| 441 | 20250514 | 105800 | 13318719350 | 124000 | 123500 | 124200 | 123500 | 1451 |
| 442 | 20250514 | 105700 | 13138820750 | 123600 | 123300 | 123600 | 123100 | 593 |
| 443 | 20250514 | 105600 | 13065668450 | 123300 | 123200 | 123400 | 122800 | 419 |
| 444 | 20250514 | 105500 | 13014093650 | 123200 | 123000 | 123400 | 122900 | 1823 |
| 445 | 20250514 | 105400 | 12789597050 | 123200 | 123400 | 123400 | 122900 | 521 |
| 446 | 20250514 | 105300 | 12725408050 | 123300 | 123100 | 123400 | 122800 | 523 |
| 447 | 20250514 | 105200 | 12661005150 | 123200 | 123300 | 123400 | 123100 | 346 |
| 448 | 20250514 | 105100 | 12618372750 | 123200 | 123100 | 123300 | 122800 | 392 |
| 449 | 20250514 | 105000 | 12570114650 | 123200 | 123000 | 123300 | 123000 | 327 |
| 450 | 20250514 | 104900 | 12529830350 | 123100 | 123300 | 123300 | 123000 | 895 |
| 451 | 20250514 | 104800 | 12419572550 | 123200 | 123400 | 123400 | 123200 | 571 |
| 452 | 20250514 | 104700 | 12349194850 | 123400 | 123100 | 123400 | 123100 | 313 |
| 453 | 20250514 | 104600 | 12310608150 | 123100 | 123400 | 123400 | 123000 | 809 |
| 454 | 20250514 | 104500 | 12210937150 | 123400 | 123100 | 123400 | 123100 | 352 |
| 455 | 20250514 | 104400 | 12167542250 | 123200 | 123200 | 123300 | 123100 | 371 |
| 456 | 20250514 | 104300 | 12121832050 | 123200 | 123200 | 123300 | 122800 | 320 |
| 457 | 20250514 | 104200 | 12082454950 | 123300 | 123500 | 123500 | 123100 | 418 |
| 458 | 20250514 | 104100 | 12030924250 | 123500 | 123100 | 123500 | 122800 | 489 |
| 459 | 20250514 | 104000 | 11970754450 | 123100 | 123200 | 123300 | 122500 | 449 |
| 460 | 20250514 | 103900 | 11915491950 | 123200 | 123000 | 123300 | 122800 | 468 |
| 461 | 20250514 | 103800 | 11857898750 | 123000 | 122900 | 123100 | 122900 | 373 |
| 462 | 20250514 | 103700 | 11812045750 | 123000 | 122900 | 123200 | 122600 | 407 |
| 463 | 20250514 | 103600 | 11761978950 | 122900 | 122500 | 122900 | 122200 | 479 |
| 464 | 20250514 | 103500 | 11703266750 | 122600 | 122500 | 122900 | 122500 | 345 |
| 465 | 20250514 | 103400 | 11660949250 | 122600 | 122600 | 122700 | 122500 | 147 |
| 466 | 20250514 | 103300 | 11642932650 | 122600 | 122600 | 122600 | 122400 | 785 |
| 467 | 20250514 | 103200 | 11546769650 | 122600 | 122700 | 122700 | 122500 | 746 |
| 468 | 20250514 | 103100 | 11455270450 | 122700 | 123000 | 123200 | 122600 | 2868 |
| 469 | 20250514 | 103000 | 11103271850 | 122900 | 123300 | 123500 | 122800 | 837 |
| 470 | 20250514 | 102900 | 11000211150 | 123300 | 123200 | 123300 | 123000 | 279 |
| 471 | 20250514 | 102800 | 10965842750 | 123200 | 123500 | 123500 | 123000 | 397 |
| 472 | 20250514 | 102700 | 10916902950 | 123400 | 123600 | 123900 | 123300 | 605 |
| 473 | 20250514 | 102600 | 10842139150 | 123600 | 123300 | 123600 | 122900 | 612 |
| 474 | 20250514 | 102500 | 10766638350 | 123500 | 123000 | 123500 | 122900 | 740 |
| 475 | 20250514 | 102400 | 10675409750 | 123000 | 123300 | 123400 | 123000 | 236 |
| 476 | 20250514 | 102300 | 10646328350 | 123400 | 123100 | 123400 | 122700 | 396 |
| 477 | 20250514 | 102200 | 10597594400 | 123100 | 123200 | 123500 | 122800 | 418 |
| 478 | 20250514 | 102100 | 10546060800 | 123200 | 123200 | 123200 | 122600 | 973 |
| 479 | 20250514 | 102000 | 10426421100 | 123200 | 122900 | 123400 | 122800 | 647 |
| 480 | 20250514 | 101900 | 10346706400 | 122800 | 123000 | 123200 | 122800 | 314 |
| 481 | 20250514 | 101800 | 10308086400 | 123000 | 122900 | 123200 | 122600 | 582 |
| 482 | 20250514 | 101700 | 10236523300 | 122900 | 122700 | 123000 | 122700 | 308 |
| 483 | 20250514 | 101600 | 10198683100 | 122800 | 122800 | 123000 | 122600 | 613 |
| 484 | 20250514 | 101500 | 10123407900 | 122700 | 122900 | 123000 | 122700 | 276 |
| 485 | 20250514 | 101400 | 10089491100 | 123000 | 123100 | 123100 | 122700 | 311 |
| 486 | 20250514 | 101300 | 10051277700 | 123000 | 123300 | 123400 | 123000 | 385 |
| 487 | 20250514 | 101200 | 10003868000 | 123300 | 123400 | 123600 | 123200 | 326 |
| 488 | 20250514 | 101100 | 9963627800 | 123400 | 124200 | 124200 | 123000 | 446 |
| 489 | 20250514 | 101000 | 9908447200 | 124100 | 124200 | 124400 | 123900 | 579 |
| 490 | 20250514 | 100900 | 9836569500 | 124200 | 123900 | 124500 | 123600 | 1288 |
| 491 | 20250514 | 100800 | 9676774400 | 123600 | 122600 | 124000 | 122600 | 2346 |
| 492 | 20250514 | 100700 | 9387411000 | 122600 | 122900 | 122900 | 122600 | 268 |
| 493 | 20250514 | 100600 | 9354491800 | 122800 | 122900 | 123000 | 122700 | 380 |
| 494 | 20250514 | 100500 | 9307790900 | 122900 | 123000 | 123500 | 122900 | 1040 |
| 495 | 20250514 | 100400 | 9179688400 | 123000 | 122500 | 123000 | 122300 | 699 |
| 496 | 20250514 | 100300 | 9093896000 | 122400 | 122200 | 122800 | 122100 | 1213 |
| 497 | 20250514 | 100200 | 8945397700 | 122300 | 122200 | 122400 | 121700 | 537 |
| 498 | 20250514 | 100100 | 8879851200 | 122100 | 122100 | 122200 | 121900 | 496 |
| 499 | 20250514 | 100000 | 8819324700 | 122100 | 121800 | 122400 | 121800 | 1041 |
| 500 | 20250514 | 095900 | 8692209700 | 121900 | 121600 | 121900 | 121500 | 946 |
| 501 | 20250514 | 095800 | 8577079900 | 121700 | 121800 | 121800 | 121500 | 456 |
| 502 | 20250514 | 095700 | 8521604200 | 121800 | 122000 | 122000 | 121700 | 1242 |
| 503 | 20250514 | 095600 | 8370312100 | 122000 | 121800 | 122000 | 121700 | 548 |
| 504 | 20250514 | 095500 | 8303527000 | 121900 | 121800 | 121900 | 121600 | 541 |
| 505 | 20250514 | 095400 | 8237678800 | 121800 | 122000 | 122000 | 121600 | 567 |
| 506 | 20250514 | 095300 | 8168632500 | 122000 | 121500 | 122000 | 121200 | 857 |
| 507 | 20250514 | 095200 | 8064430900 | 121500 | 121300 | 121500 | 121200 | 500 |
| 508 | 20250514 | 095100 | 8003778300 | 121300 | 121100 | 121300 | 121000 | 394 |
| 509 | 20250514 | 095000 | 7956041200 | 121300 | 121100 | 121500 | 121100 | 465 |
| 510 | 20250514 | 094900 | 7899653650 | 121200 | 121100 | 121300 | 121100 | 2075 |
| 511 | 20250514 | 094800 | 7648164050 | 121100 | 121100 | 121700 | 120900 | 4780 |
| 512 | 20250514 | 094700 | 7068801650 | 121200 | 121200 | 121200 | 120900 | 1151 |
| 513 | 20250514 | 094600 | 6929345650 | 121100 | 121100 | 121200 | 120800 | 688 |
| 514 | 20250514 | 094500 | 6846105050 | 121100 | 121300 | 121700 | 120900 | 2686 |
| 515 | 20250514 | 094400 | 6520675950 | 121300 | 121500 | 121600 | 121200 | 458 |
| 516 | 20250514 | 094300 | 6465077650 | 121600 | 121500 | 121600 | 121000 | 553 |
| 517 | 20250514 | 094200 | 6398006350 | 121500 | 121100 | 121800 | 121000 | 354 |
| 518 | 20250514 | 094100 | 6355063450 | 121100 | 121100 | 121100 | 121000 | 506 |
| 519 | 20250514 | 094000 | 6293809750 | 121200 | 121100 | 121600 | 121100 | 337 |
| 520 | 20250514 | 093900 | 6252972850 | 121200 | 121200 | 121600 | 121100 | 298 |
| 521 | 20250514 | 093800 | 6216811450 | 121100 | 121500 | 121500 | 121100 | 551 |
| 522 | 20250514 | 093700 | 6149950150 | 121500 | 121600 | 121700 | 121400 | 263 |
| 523 | 20250514 | 093600 | 6117978750 | 121700 | 121200 | 121700 | 121100 | 711 |
| 524 | 20250514 | 093500 | 6031694850 | 121200 | 121100 | 121200 | 121000 | 249 |
| 525 | 20250514 | 093400 | 6001543650 | 121200 | 121100 | 121200 | 120900 | 381 |
| 526 | 20250514 | 093300 | 5955401450 | 121100 | 121200 | 121200 | 121000 | 724 |
| 527 | 20250514 | 093200 | 5867716650 | 121300 | 120900 | 121400 | 120700 | 708 |
| 528 | 20250514 | 093100 | 5782105150 | 120700 | 121300 | 121500 | 120700 | 1201 |
| 529 | 20250514 | 093000 | 5636700450 | 121400 | 121600 | 121700 | 121300 | 1029 |
| 530 | 20250514 | 092900 | 5511603100 | 121700 | 121800 | 121800 | 121500 | 664 |
| 531 | 20250514 | 092800 | 5430867600 | 121700 | 121700 | 121800 | 121100 | 794 |
| 532 | 20250514 | 092700 | 5334336200 | 121500 | 121300 | 121500 | 120600 | 1080 |
| 533 | 20250514 | 092600 | 5203460500 | 121300 | 120800 | 121300 | 120600 | 973 |
| 534 | 20250514 | 092500 | 5085823900 | 120700 | 120900 | 121000 | 120600 | 785 |
| 535 | 20250514 | 092400 | 4991002800 | 120900 | 120900 | 121100 | 120800 | 1097 |
| 536 | 20250514 | 092300 | 4858263200 | 121000 | 121400 | 121500 | 120700 | 5155 |
| 537 | 20250514 | 092200 | 4234616000 | 121400 | 121300 | 121600 | 121100 | 517 |
| 538 | 20250514 | 092100 | 4171917200 | 121200 | 121300 | 121600 | 121000 | 1059 |
| 539 | 20250514 | 092000 | 4043576700 | 121300 | 121300 | 121700 | 121100 | 831 |
| 540 | 20250514 | 091900 | 3942667700 | 121400 | 121300 | 121700 | 121100 | 1769 |
| 541 | 20250514 | 091800 | 3728293200 | 121300 | 121900 | 122000 | 121200 | 871 |
| 542 | 20250514 | 091700 | 3622323900 | 121900 | 122400 | 122400 | 121300 | 1734 |
| 543 | 20250514 | 091600 | 3410570400 | 122400 | 122800 | 122900 | 122000 | 2007 |
| 544 | 20250514 | 091500 | 3164951800 | 122900 | 121900 | 123100 | 121900 | 1635 |
| 545 | 20250514 | 091400 | 2965142600 | 121900 | 121200 | 122100 | 121100 | 939 |
| 546 | 20250514 | 091300 | 2851049400 | 121200 | 121600 | 121600 | 121100 | 1739 |
| 547 | 20250514 | 091200 | 2640167400 | 121600 | 121900 | 122000 | 121600 | 1760 |
| 548 | 20250514 | 091100 | 2425808600 | 121900 | 122100 | 122200 | 121900 | 912 |
| 549 | 20250514 | 091000 | 2314458800 | 122000 | 122300 | 122500 | 122000 | 757 |
| 550 | 20250514 | 090900 | 2221938400 | 122400 | 122200 | 122600 | 121900 | 2133 |
| 551 | 20250514 | 090800 | 1961335700 | 122100 | 122500 | 122500 | 122100 | 1775 |
| 552 | 20250514 | 090700 | 1744290000 | 122500 | 122600 | 122700 | 122500 | 1261 |
| 553 | 20250514 | 090600 | 1589734800 | 122600 | 122600 | 122900 | 122500 | 1342 |
| 554 | 20250514 | 090500 | 1425104400 | 122600 | 123000 | 123300 | 122400 | 951 |
| 555 | 20250514 | 090400 | 1308451200 | 122600 | 122700 | 123200 | 122100 | 2693 |
| 556 | 20250514 | 090300 | 978341500 | 122800 | 123500 | 123800 | 122600 | 3171 |
| 557 | 20250514 | 090200 | 588253100 | 123500 | 124500 | 124800 | 123500 | 2013 |
| 558 | 20250514 | 090100 | 338547500 | 124900 | 124800 | 125400 | 124400 | 1013 |
| 559 | 20250514 | 090000 | 211989200 | 124800 | 124300 | 124900 | 123900 | 1706 |