32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250514 | 185600 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 9941 |
| 3 | 20250514 | 185500 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 4 | 20250514 | 185400 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 5 | 20250514 | 185300 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 6 | 20250514 | 185200 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 7 | 20250514 | 185100 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 8 | 20250514 | 185000 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 9 | 20250514 | 184900 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 10 | 20250514 | 184800 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 11 | 20250514 | 184700 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 12 | 20250514 | 184600 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 13 | 20250514 | 184500 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 14 | 20250514 | 184400 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 15 | 20250514 | 184300 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 16 | 20250514 | 184200 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 17 | 20250514 | 184100 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 18 | 20250514 | 184000 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 19 | 20250514 | 183900 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 20 | 20250514 | 183800 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 21 | 20250514 | 183700 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 22 | 20250514 | 183600 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 23 | 20250514 | 183500 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 24 | 20250514 | 183400 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 25 | 20250514 | 183300 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 26 | 20250514 | 183200 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 27 | 20250514 | 183100 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 28 | 20250514 | 183000 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 29 | 20250514 | 182900 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 30 | 20250514 | 182800 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 31 | 20250514 | 182700 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 32 | 20250514 | 182600 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 9941 |
| 33 | 20250514 | 182500 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 34 | 20250514 | 182400 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 35 | 20250514 | 182300 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 36 | 20250514 | 182200 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 37 | 20250514 | 182100 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 38 | 20250514 | 182000 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 39 | 20250514 | 181900 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 40 | 20250514 | 181800 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 41 | 20250514 | 181700 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 42 | 20250514 | 181600 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 43 | 20250514 | 181500 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 44 | 20250514 | 181400 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 45 | 20250514 | 181300 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 46 | 20250514 | 181200 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 47 | 20250514 | 181100 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 48 | 20250514 | 181000 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 49 | 20250514 | 180900 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 50 | 20250514 | 180800 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 51 | 20250514 | 180700 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 52 | 20250514 | 180600 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 53 | 20250514 | 180500 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 54 | 20250514 | 180400 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 55 | 20250514 | 180300 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 56 | 20250514 | 180200 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 57 | 20250514 | 180100 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 58 | 20250514 | 180000 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 59 | 20250514 | 175900 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 60 | 20250514 | 175800 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 61 | 20250514 | 175700 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 62 | 20250514 | 175600 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 9941 |
| 63 | 20250514 | 175500 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 64 | 20250514 | 175400 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 65 | 20250514 | 175300 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 66 | 20250514 | 175200 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 67 | 20250514 | 175100 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 68 | 20250514 | 175000 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 69 | 20250514 | 174900 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 70 | 20250514 | 174800 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 71 | 20250514 | 174700 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 72 | 20250514 | 174600 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 73 | 20250514 | 174500 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 74 | 20250514 | 174400 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 75 | 20250514 | 174300 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 76 | 20250514 | 174200 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 77 | 20250514 | 174100 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 78 | 20250514 | 174000 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 79 | 20250514 | 173900 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 80 | 20250514 | 173800 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 81 | 20250514 | 173700 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 82 | 20250514 | 173600 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 83 | 20250514 | 173500 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 84 | 20250514 | 173400 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 85 | 20250514 | 173300 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 86 | 20250514 | 173200 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 87 | 20250514 | 173100 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 88 | 20250514 | 173000 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 89 | 20250514 | 172900 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 90 | 20250514 | 172800 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 91 | 20250514 | 172700 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 92 | 20250514 | 172600 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 9941 |
| 93 | 20250514 | 172500 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 94 | 20250514 | 172400 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 95 | 20250514 | 172300 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 96 | 20250514 | 172200 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 97 | 20250514 | 172100 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 98 | 20250514 | 172000 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 99 | 20250514 | 171900 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 100 | 20250514 | 171800 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 101 | 20250514 | 171700 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 102 | 20250514 | 171600 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 103 | 20250514 | 171500 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 104 | 20250514 | 171400 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 105 | 20250514 | 171300 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 106 | 20250514 | 171200 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 107 | 20250514 | 171100 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 108 | 20250514 | 171000 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 109 | 20250514 | 170900 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 110 | 20250514 | 170800 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 111 | 20250514 | 170700 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 112 | 20250514 | 170600 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 113 | 20250514 | 170500 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 114 | 20250514 | 170400 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 115 | 20250514 | 170300 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 116 | 20250514 | 170200 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 117 | 20250514 | 170100 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 118 | 20250514 | 170000 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 119 | 20250514 | 165900 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 120 | 20250514 | 165800 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 121 | 20250514 | 165700 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 122 | 20250514 | 165600 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 9941 |
| 123 | 20250514 | 165500 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 124 | 20250514 | 165400 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 125 | 20250514 | 165300 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 126 | 20250514 | 165200 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 127 | 20250514 | 165100 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 128 | 20250514 | 165000 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 129 | 20250514 | 164900 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 130 | 20250514 | 164800 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 131 | 20250514 | 164700 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 132 | 20250514 | 164600 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 133 | 20250514 | 164500 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 134 | 20250514 | 164400 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 135 | 20250514 | 164300 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 136 | 20250514 | 164200 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 137 | 20250514 | 164100 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 138 | 20250514 | 164000 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 139 | 20250514 | 163900 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 140 | 20250514 | 163800 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 141 | 20250514 | 163700 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 142 | 20250514 | 163600 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 143 | 20250514 | 163500 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 144 | 20250514 | 163400 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 145 | 20250514 | 163300 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 146 | 20250514 | 163200 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 147 | 20250514 | 163100 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 148 | 20250514 | 163000 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 149 | 20250514 | 162900 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 150 | 20250514 | 162800 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 151 | 20250514 | 162700 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 152 | 20250514 | 162600 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 9941 |
| 153 | 20250514 | 162500 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 154 | 20250514 | 162400 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 155 | 20250514 | 162300 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 156 | 20250514 | 162200 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 157 | 20250514 | 162100 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 158 | 20250514 | 162000 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 159 | 20250514 | 161900 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 160 | 20250514 | 161800 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 161 | 20250514 | 161700 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 162 | 20250514 | 161600 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 163 | 20250514 | 161500 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 164 | 20250514 | 161400 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 165 | 20250514 | 161300 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 166 | 20250514 | 161200 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 167 | 20250514 | 161100 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 168 | 20250514 | 161000 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 169 | 20250514 | 160900 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 170 | 20250514 | 160800 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 171 | 20250514 | 160700 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 172 | 20250514 | 160600 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 173 | 20250514 | 160500 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 174 | 20250514 | 160400 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 175 | 20250514 | 160300 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 176 | 20250514 | 160200 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 177 | 20250514 | 160100 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 178 | 20250514 | 160000 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 179 | 20250514 | 155900 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 180 | 20250514 | 155800 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 181 | 20250514 | 155700 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 182 | 20250514 | 155600 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 9941 |
| 183 | 20250514 | 155500 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 184 | 20250514 | 155400 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 185 | 20250514 | 155300 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 186 | 20250514 | 155200 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 187 | 20250514 | 155100 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 188 | 20250514 | 155000 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 189 | 20250514 | 154900 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 190 | 20250514 | 154800 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 191 | 20250514 | 154700 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 192 | 20250514 | 154600 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 193 | 20250514 | 154500 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 194 | 20250514 | 154400 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 195 | 20250514 | 154300 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 196 | 20250514 | 154200 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 197 | 20250514 | 154100 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 198 | 20250514 | 154000 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 199 | 20250514 | 153900 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 200 | 20250514 | 153800 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 201 | 20250514 | 153700 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 202 | 20250514 | 153600 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 203 | 20250514 | 153500 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 204 | 20250514 | 153400 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 205 | 20250514 | 153300 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 206 | 20250514 | 153200 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 207 | 20250514 | 153100 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 0 |
| 208 | 20250514 | 153000 | 12076638800 | 51300 | 51300 | 51300 | 51300 | 9941 |
| 209 | 20250514 | 152900 | 11566665500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 210 | 20250514 | 152800 | 11566665500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 211 | 20250514 | 152700 | 11566665500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 212 | 20250514 | 152600 | 11566665500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 213 | 20250514 | 152500 | 11566665500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 214 | 20250514 | 152400 | 11566665500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 215 | 20250514 | 152300 | 11566665500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 216 | 20250514 | 152200 | 11566665500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 217 | 20250514 | 152100 | 11566665500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 218 | 20250514 | 152000 | 11566665500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 219 | 20250514 | 151900 | 11566665500 | 51400 | 51400 | 51600 | 51400 | 237 |
| 220 | 20250514 | 151800 | 11554470600 | 51400 | 51600 | 51600 | 51400 | 443 |
| 221 | 20250514 | 151700 | 11531677300 | 51400 | 51600 | 51700 | 51400 | 417 |
| 222 | 20250514 | 151600 | 11510202300 | 51600 | 51700 | 51700 | 51500 | 542 |
| 223 | 20250514 | 151500 | 11482241100 | 51500 | 51600 | 51700 | 51500 | 580 |
| 224 | 20250514 | 151400 | 11452337300 | 51600 | 51700 | 51700 | 51600 | 426 |
| 225 | 20250514 | 151300 | 11430350600 | 51600 | 51400 | 51700 | 51400 | 447 |
| 226 | 20250514 | 151200 | 11407315700 | 51400 | 51400 | 51700 | 51400 | 698 |
| 227 | 20250514 | 151100 | 11371428100 | 51400 | 51600 | 51600 | 51400 | 606 |
| 228 | 20250514 | 151000 | 11340224900 | 51600 | 51400 | 51800 | 51400 | 1343 |
| 229 | 20250514 | 150900 | 11270909600 | 51400 | 51400 | 51700 | 51400 | 816 |
| 230 | 20250514 | 150800 | 11228910200 | 51400 | 51600 | 51700 | 51400 | 340 |
| 231 | 20250514 | 150700 | 11211381700 | 51700 | 51400 | 51700 | 51300 | 1760 |
| 232 | 20250514 | 150600 | 11120691900 | 51400 | 51400 | 51600 | 51400 | 278 |
| 233 | 20250514 | 150500 | 11106385800 | 51600 | 51400 | 51600 | 51400 | 802 |
| 234 | 20250514 | 150400 | 11065133900 | 51400 | 51600 | 51700 | 51400 | 2180 |
| 235 | 20250514 | 150300 | 10952850400 | 51600 | 51600 | 51700 | 51600 | 437 |
| 236 | 20250514 | 150200 | 10930297700 | 51600 | 51600 | 51700 | 51600 | 328 |
| 237 | 20250514 | 150100 | 10913369900 | 51600 | 51600 | 51700 | 51600 | 555 |
| 238 | 20250514 | 150000 | 10884727600 | 51600 | 51500 | 51700 | 51500 | 262 |
| 239 | 20250514 | 145900 | 10871203300 | 51400 | 51400 | 51700 | 51400 | 623 |
| 240 | 20250514 | 145800 | 10839080900 | 51400 | 51500 | 51600 | 51400 | 164 |
| 241 | 20250514 | 145700 | 10830646300 | 51600 | 51500 | 51600 | 51500 | 364 |
| 242 | 20250514 | 145600 | 10811898100 | 51500 | 51500 | 51600 | 51500 | 210 |
| 243 | 20250514 | 145500 | 10801081100 | 51500 | 51500 | 51600 | 51400 | 326 |
| 244 | 20250514 | 145400 | 10784284300 | 51400 | 51400 | 51500 | 51400 | 296 |
| 245 | 20250514 | 145300 | 10769061500 | 51400 | 51500 | 51500 | 51400 | 811 |
| 246 | 20250514 | 145200 | 10727368600 | 51500 | 51600 | 51600 | 51500 | 309 |
| 247 | 20250514 | 145100 | 10711443100 | 51600 | 51600 | 51700 | 51600 | 687 |
| 248 | 20250514 | 145000 | 10675992900 | 51600 | 51700 | 51800 | 51600 | 299 |
| 249 | 20250514 | 144900 | 10660547300 | 51700 | 51700 | 51800 | 51700 | 427 |
| 250 | 20250514 | 144800 | 10638469200 | 51700 | 51700 | 51800 | 51700 | 184 |
| 251 | 20250514 | 144700 | 10628952800 | 51600 | 51500 | 51700 | 51500 | 300 |
| 252 | 20250514 | 144600 | 10613474100 | 51500 | 51500 | 51600 | 51500 | 115 |
| 253 | 20250514 | 144500 | 10607551100 | 51600 | 51700 | 51700 | 51500 | 215 |
| 254 | 20250514 | 144400 | 10596474000 | 51600 | 51600 | 51700 | 51600 | 193 |
| 255 | 20250514 | 144300 | 10586514100 | 51600 | 51700 | 51700 | 51500 | 227 |
| 256 | 20250514 | 144200 | 10574809900 | 51700 | 51500 | 51700 | 51500 | 407 |
| 257 | 20250514 | 144100 | 10553842600 | 51600 | 51700 | 51800 | 51500 | 907 |
| 258 | 20250514 | 144000 | 10506981900 | 51700 | 51600 | 51700 | 51600 | 593 |
| 259 | 20250514 | 143900 | 10476350700 | 51700 | 51500 | 51700 | 51500 | 241 |
| 260 | 20250514 | 143800 | 10463929500 | 51500 | 51500 | 51700 | 51500 | 585 |
| 261 | 20250514 | 143700 | 10433732200 | 51500 | 51500 | 51600 | 51500 | 1105 |
| 262 | 20250514 | 143600 | 10376820400 | 51500 | 51600 | 51700 | 51500 | 1018 |
| 263 | 20250514 | 143500 | 10324251000 | 51600 | 51500 | 51700 | 51500 | 469 |
| 264 | 20250514 | 143400 | 10300055100 | 51500 | 51700 | 51700 | 51500 | 235 |
| 265 | 20250514 | 143300 | 10287947700 | 51700 | 51600 | 51700 | 51500 | 151 |
| 266 | 20250514 | 143200 | 10280155300 | 51600 | 51600 | 51700 | 51600 | 262 |
| 267 | 20250514 | 143100 | 10266631500 | 51600 | 51600 | 51700 | 51600 | 196 |
| 268 | 20250514 | 143000 | 10256516800 | 51600 | 51600 | 51800 | 51600 | 446 |
| 269 | 20250514 | 142900 | 10233466600 | 51600 | 51600 | 51800 | 51600 | 622 |
| 270 | 20250514 | 142800 | 10201330200 | 51600 | 51600 | 51700 | 51600 | 182 |
| 271 | 20250514 | 142700 | 10191937900 | 51600 | 51700 | 51800 | 51600 | 248 |
| 272 | 20250514 | 142600 | 10179135800 | 51600 | 51700 | 51700 | 51600 | 475 |
| 273 | 20250514 | 142500 | 10154622800 | 51700 | 51600 | 51800 | 51600 | 412 |
| 274 | 20250514 | 142400 | 10133333900 | 51700 | 51600 | 51700 | 51600 | 249 |
| 275 | 20250514 | 142300 | 10120480000 | 51600 | 51800 | 51800 | 51600 | 265 |
| 276 | 20250514 | 142200 | 10106788600 | 51700 | 51700 | 51800 | 51600 | 324 |
| 277 | 20250514 | 142100 | 10090050600 | 51700 | 51600 | 51800 | 51600 | 235 |
| 278 | 20250514 | 142000 | 10077914000 | 51700 | 51600 | 51700 | 51600 | 531 |
| 279 | 20250514 | 141900 | 10050484400 | 51600 | 51800 | 51800 | 51600 | 880 |
| 280 | 20250514 | 141800 | 10004988800 | 51700 | 51600 | 51800 | 51600 | 692 |
| 281 | 20250514 | 141700 | 9969211800 | 51800 | 51600 | 51800 | 51600 | 445 |
| 282 | 20250514 | 141600 | 9946201500 | 51600 | 51600 | 51800 | 51600 | 262 |
| 283 | 20250514 | 141500 | 9932674500 | 51600 | 51600 | 51700 | 51600 | 198 |
| 284 | 20250514 | 141400 | 9922451800 | 51600 | 51700 | 51800 | 51600 | 806 |
| 285 | 20250514 | 141300 | 9880791500 | 51800 | 51600 | 51800 | 51600 | 329 |
| 286 | 20250514 | 141200 | 9863784800 | 51600 | 51700 | 51800 | 51600 | 1126 |
| 287 | 20250514 | 141100 | 9805644900 | 51700 | 51600 | 51800 | 51600 | 669 |
| 288 | 20250514 | 141000 | 9771048900 | 51700 | 51600 | 51800 | 51600 | 92 |
| 289 | 20250514 | 140900 | 9766296600 | 51800 | 51700 | 51800 | 51600 | 805 |
| 290 | 20250514 | 140800 | 9724673200 | 51700 | 51700 | 51900 | 51700 | 332 |
| 291 | 20250514 | 140700 | 9707499100 | 51700 | 51800 | 51900 | 51700 | 656 |
| 292 | 20250514 | 140600 | 9673510900 | 51700 | 51700 | 51800 | 51700 | 179 |
| 293 | 20250514 | 140500 | 9664253000 | 51800 | 51700 | 51800 | 51700 | 284 |
| 294 | 20250514 | 140400 | 9649561400 | 51700 | 51700 | 51800 | 51700 | 479 |
| 295 | 20250514 | 140300 | 9624770400 | 51700 | 51800 | 51900 | 51700 | 676 |
| 296 | 20250514 | 140200 | 9589738400 | 51700 | 51700 | 51900 | 51700 | 1266 |
| 297 | 20250514 | 140100 | 9524214800 | 51800 | 51800 | 51900 | 51700 | 465 |
| 298 | 20250514 | 140000 | 9500131500 | 51700 | 51900 | 51900 | 51700 | 402 |
| 299 | 20250514 | 135900 | 9479317600 | 51900 | 51800 | 51900 | 51800 | 918 |
| 300 | 20250514 | 135800 | 9431687400 | 51800 | 51900 | 51900 | 51800 | 194 |
| 301 | 20250514 | 135700 | 9421632500 | 51900 | 51800 | 51900 | 51800 | 634 |
| 302 | 20250514 | 135600 | 9388766400 | 51800 | 51800 | 51900 | 51800 | 412 |
| 303 | 20250514 | 135500 | 9367400100 | 51900 | 51800 | 51900 | 51800 | 266 |
| 304 | 20250514 | 135400 | 9353613400 | 51900 | 51800 | 51900 | 51800 | 127 |
| 305 | 20250514 | 135300 | 9347031800 | 51900 | 51850 | 51900 | 51800 | 1369 |
| 306 | 20250514 | 135200 | 9276093200 | 51800 | 51700 | 51900 | 51700 | 602 |
| 307 | 20250514 | 135100 | 9244871350 | 51700 | 51800 | 51900 | 51700 | 417 |
| 308 | 20250514 | 135000 | 9223259150 | 51800 | 51700 | 51900 | 51700 | 389 |
| 309 | 20250514 | 134900 | 9203108750 | 51800 | 51800 | 51800 | 51700 | 133 |
| 310 | 20250514 | 134800 | 9196227350 | 51700 | 51800 | 51900 | 51700 | 1607 |
| 311 | 20250514 | 134700 | 9113011850 | 51900 | 51800 | 52000 | 51800 | 607 |
| 312 | 20250514 | 134600 | 9081518750 | 51800 | 51900 | 51900 | 51800 | 397 |
| 313 | 20250514 | 134500 | 9060923550 | 51900 | 51800 | 51900 | 51800 | 348 |
| 314 | 20250514 | 134400 | 9042868150 | 51800 | 51800 | 51900 | 51800 | 273 |
| 315 | 20250514 | 134300 | 9028721050 | 51800 | 51900 | 51900 | 51800 | 493 |
| 316 | 20250514 | 134200 | 9003146750 | 51900 | 51900 | 51900 | 51800 | 148 |
| 317 | 20250514 | 134100 | 8995473450 | 51800 | 51800 | 51900 | 51800 | 1789 |
| 318 | 20250514 | 134000 | 8902638650 | 51800 | 51800 | 51900 | 51800 | 129 |
| 319 | 20250514 | 133900 | 8895953650 | 51900 | 51800 | 51900 | 51800 | 133 |
| 320 | 20250514 | 133800 | 8889058350 | 51800 | 51900 | 51900 | 51800 | 1385 |
| 321 | 20250514 | 133700 | 8817193350 | 51800 | 51800 | 51900 | 51800 | 140 |
| 322 | 20250514 | 133600 | 8809937550 | 51900 | 51800 | 51900 | 51800 | 815 |
| 323 | 20250514 | 133500 | 8767651050 | 51800 | 51900 | 51900 | 51800 | 445 |
| 324 | 20250514 | 133400 | 8744581150 | 51800 | 51900 | 51900 | 51800 | 524 |
| 325 | 20250514 | 133300 | 8717395250 | 51800 | 51800 | 51900 | 51800 | 826 |
| 326 | 20250514 | 133200 | 8674552350 | 51800 | 51800 | 51900 | 51800 | 740 |
| 327 | 20250514 | 133100 | 8636171950 | 51800 | 51900 | 51900 | 51800 | 199 |
| 328 | 20250514 | 133000 | 8625860550 | 51800 | 51900 | 51900 | 51800 | 170 |
| 329 | 20250514 | 132900 | 8617049450 | 51800 | 51800 | 51900 | 51800 | 224 |
| 330 | 20250514 | 132800 | 8605439250 | 51800 | 51800 | 51900 | 51800 | 931 |
| 331 | 20250514 | 132700 | 8557143400 | 51850 | 51800 | 51850 | 51800 | 359 |
| 332 | 20250514 | 132600 | 8538544050 | 51800 | 51800 | 51850 | 51800 | 309 |
| 333 | 20250514 | 132500 | 8522536450 | 51800 | 51900 | 52000 | 51800 | 2344 |
| 334 | 20250514 | 132400 | 8400914650 | 51800 | 51800 | 51900 | 51800 | 76 |
| 335 | 20250514 | 132300 | 8396977450 | 51800 | 51800 | 51900 | 51800 | 115 |
| 336 | 20250514 | 132200 | 8391019750 | 51900 | 51900 | 52000 | 51800 | 1843 |
| 337 | 20250514 | 132100 | 8295362850 | 51900 | 51900 | 52000 | 51900 | 84 |
| 338 | 20250514 | 132000 | 8291002550 | 51900 | 51900 | 52000 | 51900 | 158 |
| 339 | 20250514 | 131900 | 8282800850 | 51900 | 51900 | 52000 | 51900 | 238 |
| 340 | 20250514 | 131800 | 8270447150 | 52000 | 52000 | 52000 | 51900 | 392 |
| 341 | 20250514 | 131700 | 8250079750 | 51900 | 51900 | 52000 | 51900 | 2653 |
| 342 | 20250514 | 131600 | 8112388200 | 51900 | 51900 | 52000 | 51900 | 307 |
| 343 | 20250514 | 131500 | 8096443500 | 52000 | 51900 | 52000 | 51900 | 289 |
| 344 | 20250514 | 131400 | 8081444100 | 51900 | 52000 | 52000 | 51900 | 648 |
| 345 | 20250514 | 131300 | 8047811500 | 51900 | 51900 | 52000 | 51900 | 270 |
| 346 | 20250514 | 131200 | 8033778900 | 52000 | 51950 | 52000 | 51900 | 307 |
| 347 | 20250514 | 131100 | 8017821950 | 51900 | 51900 | 51950 | 51900 | 117 |
| 348 | 20250514 | 131000 | 8011748950 | 51900 | 51950 | 51950 | 51900 | 73 |
| 349 | 20250514 | 130900 | 8007959200 | 51900 | 51900 | 52000 | 51900 | 4190 |
| 350 | 20250514 | 130800 | 7790169900 | 51900 | 51900 | 52000 | 51900 | 295 |
| 351 | 20250514 | 130700 | 7774859200 | 51900 | 51900 | 52000 | 51900 | 196 |
| 352 | 20250514 | 130600 | 7764686700 | 52000 | 52000 | 52000 | 51900 | 722 |
| 353 | 20250514 | 130500 | 7727173500 | 51900 | 51900 | 52000 | 51900 | 171 |
| 354 | 20250514 | 130400 | 7718297400 | 51900 | 51900 | 52000 | 51900 | 722 |
| 355 | 20250514 | 130300 | 7680785200 | 51900 | 51900 | 52000 | 51900 | 213 |
| 356 | 20250514 | 130200 | 7669728300 | 51900 | 52000 | 52000 | 51900 | 731 |
| 357 | 20250514 | 130100 | 7631725300 | 51900 | 52000 | 52000 | 51900 | 296 |
| 358 | 20250514 | 130000 | 7616362300 | 51900 | 51900 | 52000 | 51900 | 1029 |
| 359 | 20250514 | 125900 | 7562896400 | 51900 | 51900 | 52000 | 51900 | 434 |
| 360 | 20250514 | 125800 | 7540371700 | 51900 | 51900 | 52000 | 51900 | 124 |
| 361 | 20250514 | 125700 | 7533935300 | 52000 | 51900 | 52000 | 51900 | 96 |
| 362 | 20250514 | 125600 | 7528950400 | 51900 | 51900 | 52000 | 51900 | 297 |
| 363 | 20250514 | 125500 | 7513535800 | 51900 | 51800 | 52000 | 51800 | 692 |
| 364 | 20250514 | 125400 | 7477613900 | 51800 | 51800 | 51900 | 51800 | 64 |
| 365 | 20250514 | 125300 | 7474297800 | 51800 | 51800 | 51900 | 51800 | 751 |
| 366 | 20250514 | 125200 | 7435334400 | 51800 | 51800 | 51900 | 51800 | 108 |
| 367 | 20250514 | 125100 | 7429739000 | 51800 | 51800 | 51900 | 51800 | 43 |
| 368 | 20250514 | 125000 | 7427510900 | 51800 | 51800 | 51900 | 51800 | 149 |
| 369 | 20250514 | 124900 | 7419790700 | 51800 | 51800 | 51900 | 51800 | 58 |
| 370 | 20250514 | 124800 | 7416785200 | 51800 | 51900 | 51900 | 51800 | 316 |
| 371 | 20250514 | 124700 | 7400405900 | 51800 | 52000 | 52100 | 51800 | 1879 |
| 372 | 20250514 | 124600 | 7302744000 | 52000 | 52000 | 52100 | 52000 | 259 |
| 373 | 20250514 | 124500 | 7289272500 | 52000 | 51900 | 52100 | 51900 | 4078 |
| 374 | 20250514 | 124400 | 7077212900 | 51900 | 51900 | 52000 | 51900 | 350 |
| 375 | 20250514 | 124300 | 7059047300 | 51900 | 51900 | 52000 | 51900 | 74 |
| 376 | 20250514 | 124200 | 7055206200 | 51900 | 51900 | 52000 | 51800 | 1333 |
| 377 | 20250514 | 124100 | 6986041300 | 51900 | 51800 | 52000 | 51800 | 2377 |
| 378 | 20250514 | 124000 | 6862632500 | 51800 | 51900 | 51900 | 51800 | 56 |
| 379 | 20250514 | 123900 | 6859731400 | 51800 | 51800 | 51900 | 51800 | 107 |
| 380 | 20250514 | 123800 | 6854187500 | 51800 | 51900 | 51900 | 51800 | 115 |
| 381 | 20250514 | 123700 | 6848228400 | 51800 | 51800 | 51900 | 51800 | 107 |
| 382 | 20250514 | 123600 | 6842683100 | 51800 | 51800 | 51900 | 51800 | 143 |
| 383 | 20250514 | 123500 | 6835273300 | 51800 | 51800 | 51900 | 51800 | 836 |
| 384 | 20250514 | 123400 | 6791965400 | 51800 | 52000 | 52100 | 51800 | 2164 |
| 385 | 20250514 | 123300 | 6679526500 | 52000 | 52100 | 52100 | 52000 | 1042 |
| 386 | 20250514 | 123200 | 6625338600 | 52000 | 52000 | 52100 | 52000 | 690 |
| 387 | 20250514 | 123100 | 6589458000 | 52100 | 52000 | 52100 | 52000 | 291 |
| 388 | 20250514 | 123000 | 6574323800 | 52100 | 52000 | 52100 | 52000 | 468 |
| 389 | 20250514 | 122900 | 6549973900 | 52000 | 52000 | 52100 | 52000 | 158 |
| 390 | 20250514 | 122800 | 6541757100 | 52000 | 52000 | 52100 | 52000 | 69 |
| 391 | 20250514 | 122700 | 6538166900 | 52000 | 52000 | 52100 | 52000 | 221 |
| 392 | 20250514 | 122600 | 6526674400 | 52100 | 52000 | 52100 | 52000 | 223 |
| 393 | 20250514 | 122500 | 6515077400 | 52000 | 52000 | 52100 | 52000 | 118 |
| 394 | 20250514 | 122400 | 6508938400 | 52000 | 52000 | 52100 | 52000 | 2462 |
| 395 | 20250514 | 122300 | 6380833900 | 52000 | 52000 | 52100 | 52000 | 721 |
| 396 | 20250514 | 122200 | 6343340200 | 52000 | 52000 | 52100 | 52000 | 82 |
| 397 | 20250514 | 122100 | 6339075300 | 52000 | 52000 | 52100 | 52000 | 337 |
| 398 | 20250514 | 122000 | 6321550400 | 52000 | 52000 | 52100 | 52000 | 77 |
| 399 | 20250514 | 121900 | 6317546000 | 52000 | 52000 | 52100 | 52000 | 108 |
| 400 | 20250514 | 121800 | 6311929200 | 52000 | 51900 | 52100 | 51900 | 981 |
| 401 | 20250514 | 121700 | 6260841300 | 51900 | 51900 | 52000 | 51900 | 225 |
| 402 | 20250514 | 121600 | 6249160950 | 51900 | 52100 | 52100 | 51900 | 113 |
| 403 | 20250514 | 121500 | 6243292950 | 52100 | 52000 | 52200 | 51900 | 21168 |
| 404 | 20250514 | 121400 | 5141480650 | 52000 | 51900 | 52000 | 51900 | 83 |
| 405 | 20250514 | 121300 | 5137171550 | 51900 | 51900 | 52000 | 51900 | 206 |
| 406 | 20250514 | 121200 | 5126479850 | 52000 | 51900 | 52000 | 51900 | 1277 |
| 407 | 20250514 | 121100 | 5060091650 | 51900 | 51900 | 52000 | 51900 | 154 |
| 408 | 20250514 | 121000 | 5052097950 | 51900 | 52000 | 52000 | 51900 | 124 |
| 409 | 20250514 | 120900 | 5045659550 | 51900 | 51900 | 52000 | 51900 | 157 |
| 410 | 20250514 | 120800 | 5037510350 | 51900 | 51900 | 52000 | 51900 | 121 |
| 411 | 20250514 | 120700 | 5031226850 | 52000 | 51900 | 52000 | 51900 | 519 |
| 412 | 20250514 | 120600 | 5004248750 | 51900 | 51950 | 52000 | 51900 | 114 |
| 413 | 20250514 | 120500 | 4998327700 | 51950 | 51950 | 52000 | 51950 | 103 |
| 414 | 20250514 | 120400 | 4992976500 | 51950 | 51950 | 52000 | 51950 | 96 |
| 415 | 20250514 | 120300 | 4987988900 | 51950 | 51950 | 52000 | 51950 | 97 |
| 416 | 20250514 | 120200 | 4982949300 | 51900 | 51900 | 52000 | 51900 | 112 |
| 417 | 20250514 | 120100 | 4977135700 | 51900 | 51900 | 52000 | 51900 | 80 |
| 418 | 20250514 | 120000 | 4972982900 | 51900 | 51900 | 52000 | 51900 | 124 |
| 419 | 20250514 | 115900 | 4966546500 | 51900 | 51900 | 52000 | 51900 | 853 |
| 420 | 20250514 | 115800 | 4922274100 | 51900 | 51900 | 52000 | 51900 | 937 |
| 421 | 20250514 | 115700 | 4873562400 | 51900 | 51900 | 52000 | 51900 | 145 |
| 422 | 20250514 | 115600 | 4866032500 | 51900 | 51900 | 52000 | 51900 | 1265 |
| 423 | 20250514 | 115500 | 4800378000 | 51900 | 51900 | 52000 | 51900 | 82 |
| 424 | 20250514 | 115400 | 4796121900 | 51900 | 51900 | 52000 | 51900 | 336 |
| 425 | 20250514 | 115300 | 4778681300 | 51900 | 51900 | 52000 | 51900 | 1332 |
| 426 | 20250514 | 115200 | 4709445400 | 51900 | 52000 | 52000 | 51900 | 760 |
| 427 | 20250514 | 115100 | 4669981700 | 51900 | 51900 | 52000 | 51900 | 111 |
| 428 | 20250514 | 115000 | 4664220400 | 51900 | 52000 | 52000 | 51900 | 306 |
| 429 | 20250514 | 114900 | 4648337900 | 51900 | 51900 | 52000 | 51900 | 64 |
| 430 | 20250514 | 114800 | 4645015900 | 51900 | 51900 | 52000 | 51900 | 144 |
| 431 | 20250514 | 114700 | 4637541900 | 51900 | 51900 | 52000 | 51900 | 3203 |
| 432 | 20250514 | 114600 | 4471012500 | 51900 | 51900 | 52000 | 51900 | 158 |
| 433 | 20250514 | 114500 | 4462811200 | 51900 | 51900 | 52000 | 51900 | 289 |
| 434 | 20250514 | 114400 | 4447811400 | 51900 | 51900 | 52000 | 51900 | 293 |
| 435 | 20250514 | 114300 | 4432604100 | 51900 | 51900 | 51950 | 51900 | 64 |
| 436 | 20250514 | 114200 | 4429282250 | 51900 | 51900 | 51950 | 51900 | 199 |
| 437 | 20250514 | 114100 | 4418954000 | 51900 | 51900 | 51950 | 51900 | 82 |
| 438 | 20250514 | 114000 | 4414697600 | 51900 | 51900 | 51950 | 51900 | 105 |
| 439 | 20250514 | 113900 | 4409247750 | 51900 | 51950 | 51950 | 51900 | 1584 |
| 440 | 20250514 | 113800 | 4327037550 | 51900 | 51900 | 51950 | 51900 | 180 |
| 441 | 20250514 | 113700 | 4317695300 | 51900 | 51900 | 51950 | 51900 | 308 |
| 442 | 20250514 | 113600 | 4301710000 | 51900 | 51900 | 51950 | 51900 | 108 |
| 443 | 20250514 | 113500 | 4296104200 | 51900 | 51900 | 51950 | 51900 | 86 |
| 444 | 20250514 | 113400 | 4291640650 | 51900 | 51900 | 51950 | 51900 | 110 |
| 445 | 20250514 | 113300 | 4285931450 | 51900 | 51950 | 51950 | 51900 | 72 |
| 446 | 20250514 | 113200 | 4282194050 | 51900 | 51900 | 51950 | 51900 | 111 |
| 447 | 20250514 | 113100 | 4276432900 | 51900 | 51950 | 52000 | 51900 | 178 |
| 448 | 20250514 | 113000 | 4267185950 | 51950 | 51950 | 52000 | 51950 | 120 |
| 449 | 20250514 | 112900 | 4260951200 | 51950 | 51950 | 52000 | 51950 | 55 |
| 450 | 20250514 | 112800 | 4258093750 | 51950 | 51950 | 52000 | 51950 | 60 |
| 451 | 20250514 | 112700 | 4254976550 | 51950 | 51950 | 52000 | 51950 | 210 |
| 452 | 20250514 | 112600 | 4244066400 | 52000 | 51900 | 52000 | 51900 | 381 |
| 453 | 20250514 | 112500 | 4224287900 | 51900 | 51800 | 52000 | 51800 | 1710 |
| 454 | 20250514 | 112400 | 4135533650 | 51800 | 51800 | 51850 | 51800 | 469 |
| 455 | 20250514 | 112300 | 4111237950 | 51800 | 51900 | 51900 | 51800 | 1003 |
| 456 | 20250514 | 112200 | 4059190500 | 51900 | 51800 | 51900 | 51800 | 1115 |
| 457 | 20250514 | 112100 | 4001336500 | 51900 | 51700 | 51900 | 51700 | 2277 |
| 458 | 20250514 | 112000 | 3883319800 | 51700 | 51750 | 51800 | 51700 | 496 |
| 459 | 20250514 | 111900 | 3857634950 | 51750 | 51750 | 51800 | 51750 | 52 |
| 460 | 20250514 | 111800 | 3854943000 | 51800 | 51750 | 51800 | 51750 | 61 |
| 461 | 20250514 | 111700 | 3851785950 | 51750 | 51800 | 51800 | 51750 | 293 |
| 462 | 20250514 | 111600 | 3836612850 | 51750 | 51900 | 51900 | 51700 | 2113 |
| 463 | 20250514 | 111500 | 3727135850 | 51800 | 51700 | 51900 | 51700 | 1038 |
| 464 | 20250514 | 111400 | 3673335550 | 51700 | 51900 | 51900 | 51700 | 494 |
| 465 | 20250514 | 111300 | 3647751750 | 51800 | 51800 | 51900 | 51800 | 802 |
| 466 | 20250514 | 111200 | 3606145250 | 51800 | 51700 | 51900 | 51700 | 1618 |
| 467 | 20250514 | 111100 | 3522327350 | 51700 | 51800 | 51900 | 51700 | 2867 |
| 468 | 20250514 | 111000 | 3373817650 | 51900 | 51900 | 51900 | 51800 | 96 |
| 469 | 20250514 | 110900 | 3368842250 | 51800 | 51900 | 51900 | 51800 | 220 |
| 470 | 20250514 | 110800 | 3357445350 | 51800 | 51900 | 51900 | 51800 | 63 |
| 471 | 20250514 | 110700 | 3354180750 | 51800 | 51900 | 51900 | 51800 | 32 |
| 472 | 20250514 | 110600 | 3352522750 | 51900 | 51800 | 51900 | 51800 | 485 |
| 473 | 20250514 | 110500 | 3327358650 | 51800 | 51850 | 51900 | 51800 | 519 |
| 474 | 20250514 | 110400 | 3300469800 | 51900 | 51850 | 51900 | 51850 | 29 |
| 475 | 20250514 | 110300 | 3298965950 | 51900 | 51900 | 51900 | 51850 | 559 |
| 476 | 20250514 | 110200 | 3269961350 | 51900 | 51900 | 51900 | 51850 | 1080 |
| 477 | 20250514 | 110100 | 3213910950 | 51850 | 51900 | 51900 | 51850 | 10 |
| 478 | 20250514 | 110000 | 3213392350 | 51900 | 51900 | 51900 | 51850 | 59 |
| 479 | 20250514 | 105900 | 3210331350 | 51850 | 51900 | 51900 | 51800 | 226 |
| 480 | 20250514 | 105800 | 3198602900 | 51900 | 51900 | 51900 | 51800 | 35 |
| 481 | 20250514 | 105700 | 3196788200 | 51800 | 51800 | 51900 | 51800 | 248 |
| 482 | 20250514 | 105600 | 3183940800 | 51800 | 51900 | 51900 | 51800 | 187 |
| 483 | 20250514 | 105500 | 3174252500 | 51800 | 51700 | 51900 | 51700 | 2025 |
| 484 | 20250514 | 105400 | 3069353700 | 51800 | 51800 | 51800 | 51700 | 285 |
| 485 | 20250514 | 105300 | 3054597200 | 51700 | 51800 | 51800 | 51700 | 35 |
| 486 | 20250514 | 105200 | 3052786700 | 51700 | 51800 | 51800 | 51700 | 187 |
| 487 | 20250514 | 105100 | 3043109000 | 51750 | 51800 | 51800 | 51750 | 38 |
| 488 | 20250514 | 105000 | 3041141100 | 51800 | 51800 | 51800 | 51750 | 302 |
| 489 | 20250514 | 104900 | 3025500950 | 51800 | 51800 | 51800 | 51750 | 470 |
| 490 | 20250514 | 104800 | 3001155000 | 51800 | 51800 | 51800 | 51750 | 228 |
| 491 | 20250514 | 104700 | 2989344900 | 51750 | 51800 | 51800 | 51750 | 269 |
| 492 | 20250514 | 104600 | 2975412650 | 51800 | 51800 | 51800 | 51750 | 62 |
| 493 | 20250514 | 104500 | 2972203300 | 51750 | 51800 | 51800 | 51700 | 17 |
| 494 | 20250514 | 104400 | 2971322850 | 51800 | 51800 | 51800 | 51700 | 751 |
| 495 | 20250514 | 104300 | 2932421750 | 51800 | 51800 | 51800 | 51700 | 825 |
| 496 | 20250514 | 104200 | 2889687950 | 51800 | 51800 | 51800 | 51700 | 538 |
| 497 | 20250514 | 104100 | 2861822750 | 51800 | 51800 | 51800 | 51700 | 271 |
| 498 | 20250514 | 104000 | 2847786050 | 51700 | 51800 | 51800 | 51700 | 371 |
| 499 | 20250514 | 103900 | 2828568850 | 51800 | 51800 | 51800 | 51700 | 604 |
| 500 | 20250514 | 103800 | 2797282650 | 51700 | 51800 | 51800 | 51700 | 459 |
| 501 | 20250514 | 103700 | 2773550050 | 51800 | 51800 | 51800 | 51700 | 457 |
| 502 | 20250514 | 103600 | 2749881450 | 51700 | 51800 | 51800 | 51700 | 322 |
| 503 | 20250514 | 103500 | 2733211750 | 51800 | 51800 | 51800 | 51700 | 479 |
| 504 | 20250514 | 103400 | 2708406350 | 51700 | 51800 | 51800 | 51700 | 157 |
| 505 | 20250514 | 103300 | 2700287650 | 51700 | 51800 | 51800 | 51700 | 59 |
| 506 | 20250514 | 103200 | 2697236850 | 51700 | 51800 | 51800 | 51700 | 457 |
| 507 | 20250514 | 103100 | 2673569550 | 51800 | 51800 | 51800 | 51700 | 948 |
| 508 | 20250514 | 103000 | 2624466350 | 51700 | 51700 | 51800 | 51700 | 639 |
| 509 | 20250514 | 102900 | 2591367750 | 51700 | 51700 | 51800 | 51700 | 73 |
| 510 | 20250514 | 102800 | 2587593350 | 51700 | 51700 | 51800 | 51700 | 523 |
| 511 | 20250514 | 102700 | 2560506450 | 51700 | 51800 | 51800 | 51700 | 1470 |
| 512 | 20250514 | 102600 | 2484362150 | 51800 | 51700 | 51800 | 51700 | 1810 |
| 513 | 20250514 | 102500 | 2390698150 | 51700 | 51700 | 51800 | 51700 | 949 |
| 514 | 20250514 | 102400 | 2341561350 | 51700 | 51700 | 51800 | 51700 | 769 |
| 515 | 20250514 | 102300 | 2301744350 | 51700 | 51800 | 51800 | 51700 | 967 |
| 516 | 20250514 | 102200 | 2251655050 | 51700 | 51700 | 51800 | 51700 | 114 |
| 517 | 20250514 | 102100 | 2245750850 | 51700 | 51800 | 51800 | 51700 | 210 |
| 518 | 20250514 | 102000 | 2234889250 | 51700 | 51800 | 51900 | 51700 | 94 |
| 519 | 20250514 | 101900 | 2230019950 | 51800 | 51700 | 51900 | 51700 | 1431 |
| 520 | 20250514 | 101800 | 2155884700 | 51700 | 51750 | 51750 | 51700 | 924 |
| 521 | 20250514 | 101700 | 2108097300 | 51750 | 51700 | 51800 | 51700 | 18 |
| 522 | 20250514 | 101600 | 2107165650 | 51700 | 51800 | 51800 | 51700 | 120 |
| 523 | 20250514 | 101500 | 2100961050 | 51700 | 51700 | 51800 | 51700 | 212 |
| 524 | 20250514 | 101400 | 2089980150 | 51800 | 51800 | 51800 | 51700 | 329 |
| 525 | 20250514 | 101300 | 2072938750 | 51900 | 51900 | 51900 | 51800 | 305 |
| 526 | 20250514 | 101200 | 2057139250 | 51800 | 51800 | 51800 | 51800 | 265 |
| 527 | 20250514 | 101100 | 2043412250 | 51800 | 51800 | 51900 | 51800 | 1365 |
| 528 | 20250514 | 101000 | 1972624650 | 51800 | 51800 | 51900 | 51800 | 1249 |
| 529 | 20250514 | 100900 | 1907901050 | 51900 | 51800 | 51900 | 51800 | 809 |
| 530 | 20250514 | 100800 | 1865954450 | 51900 | 51800 | 51900 | 51800 | 816 |
| 531 | 20250514 | 100700 | 1823604850 | 51800 | 51900 | 51900 | 51800 | 38 |
| 532 | 20250514 | 100600 | 1821633950 | 51800 | 51800 | 51900 | 51800 | 95 |
| 533 | 20250514 | 100500 | 1816712550 | 51800 | 51900 | 51900 | 51800 | 66 |
| 534 | 20250514 | 100400 | 1813292450 | 51800 | 51900 | 51900 | 51800 | 123 |
| 535 | 20250514 | 100300 | 1806912450 | 51900 | 51900 | 51900 | 51800 | 16 |
| 536 | 20250514 | 100200 | 1806082750 | 51800 | 51900 | 51900 | 51800 | 725 |
| 537 | 20250514 | 100100 | 1768490050 | 51800 | 51900 | 51900 | 51800 | 20 |
| 538 | 20250514 | 100000 | 1767453150 | 51800 | 51900 | 51900 | 51800 | 1506 |
| 539 | 20250514 | 095900 | 1689295600 | 51900 | 51800 | 51900 | 51800 | 18 |
| 540 | 20250514 | 095800 | 1688362400 | 51900 | 51800 | 51900 | 51800 | 672 |
| 541 | 20250514 | 095700 | 1653552400 | 51900 | 51900 | 51900 | 51800 | 1031 |
| 542 | 20250514 | 095600 | 1600146000 | 51900 | 51800 | 51900 | 51800 | 877 |
| 543 | 20250514 | 095500 | 1554672600 | 51900 | 51800 | 51900 | 51700 | 1536 |
| 544 | 20250514 | 095400 | 1475109800 | 51800 | 51800 | 51800 | 51700 | 352 |
| 545 | 20250514 | 095300 | 1456876300 | 51800 | 51800 | 51800 | 51700 | 108 |
| 546 | 20250514 | 095200 | 1451283500 | 51700 | 51800 | 51800 | 51700 | 238 |
| 547 | 20250514 | 095100 | 1438966800 | 51800 | 51800 | 51800 | 51700 | 259 |
| 548 | 20250514 | 095000 | 1425554200 | 51800 | 51600 | 51800 | 51600 | 827 |
| 549 | 20250514 | 094900 | 1382787000 | 51700 | 51700 | 51700 | 51600 | 410 |
| 550 | 20250514 | 094800 | 1361595600 | 51700 | 51700 | 51700 | 51600 | 463 |
| 551 | 20250514 | 094700 | 1337661600 | 51700 | 51600 | 51700 | 51600 | 100 |
| 552 | 20250514 | 094600 | 1332497600 | 51700 | 51700 | 51800 | 51600 | 324 |
| 553 | 20250514 | 094500 | 1315746000 | 51800 | 51700 | 51800 | 51600 | 858 |
| 554 | 20250514 | 094400 | 1271366900 | 51800 | 51800 | 51800 | 51700 | 347 |
| 555 | 20250514 | 094300 | 1253404700 | 51800 | 51700 | 51800 | 51700 | 1369 |
| 556 | 20250514 | 094200 | 1182622500 | 51700 | 51700 | 51700 | 51500 | 1003 |
| 557 | 20250514 | 094100 | 1130827200 | 51700 | 51600 | 51700 | 51600 | 515 |
| 558 | 20250514 | 094000 | 1104252600 | 51700 | 51600 | 51700 | 51600 | 1369 |
| 559 | 20250514 | 093900 | 1033611200 | 51600 | 51600 | 51600 | 51600 | 1240 |
| 560 | 20250514 | 093800 | 969627200 | 51600 | 51600 | 51600 | 51500 | 11 |
| 561 | 20250514 | 093700 | 969059800 | 51500 | 51600 | 51600 | 51500 | 444 |
| 562 | 20250514 | 093600 | 946169300 | 51600 | 51600 | 51600 | 51500 | 767 |
| 563 | 20250514 | 093500 | 906606600 | 51600 | 51600 | 51600 | 51500 | 576 |
| 564 | 20250514 | 093400 | 876921200 | 51600 | 51600 | 51600 | 51500 | 765 |
| 565 | 20250514 | 093300 | 837478800 | 51500 | 51500 | 51600 | 51500 | 139 |
| 566 | 20250514 | 093200 | 830319500 | 51500 | 51400 | 51600 | 51300 | 2315 |
| 567 | 20250514 | 093100 | 711148400 | 51400 | 51300 | 51400 | 51300 | 329 |
| 568 | 20250514 | 093000 | 694244600 | 51400 | 51300 | 51400 | 51300 | 71 |
| 569 | 20250514 | 092900 | 690599000 | 51300 | 51300 | 51400 | 51300 | 50 |
| 570 | 20250514 | 092800 | 688031900 | 51400 | 51300 | 51400 | 51300 | 21 |
| 571 | 20250514 | 092700 | 686952700 | 51400 | 51400 | 51400 | 51300 | 242 |
| 572 | 20250514 | 092600 | 674514600 | 51400 | 51300 | 51400 | 51300 | 1041 |
| 573 | 20250514 | 092500 | 621016000 | 51400 | 51400 | 51500 | 51300 | 939 |
| 574 | 20250514 | 092400 | 572744700 | 51400 | 51300 | 51400 | 51300 | 66 |
| 575 | 20250514 | 092300 | 569356200 | 51400 | 51400 | 51400 | 51300 | 1080 |
| 576 | 20250514 | 092200 | 513848700 | 51300 | 51300 | 51400 | 51300 | 68 |
| 577 | 20250514 | 092100 | 510360200 | 51300 | 51300 | 51400 | 51300 | 68 |
| 578 | 20250514 | 092000 | 506870400 | 51400 | 51300 | 51400 | 51300 | 91 |
| 579 | 20250514 | 091900 | 502196900 | 51300 | 51300 | 51400 | 51300 | 55 |
| 580 | 20250514 | 091800 | 499373500 | 51300 | 51300 | 51300 | 51300 | 48 |
| 581 | 20250514 | 091700 | 496911100 | 51300 | 51300 | 51300 | 51300 | 94 |
| 582 | 20250514 | 091600 | 492088900 | 51300 | 51300 | 51300 | 51300 | 362 |
| 583 | 20250514 | 091500 | 473518300 | 51200 | 51200 | 51300 | 51200 | 1819 |
| 584 | 20250514 | 091400 | 380210000 | 51200 | 51200 | 51300 | 51200 | 252 |
| 585 | 20250514 | 091300 | 367292000 | 51200 | 51200 | 51300 | 51200 | 51 |
| 586 | 20250514 | 091200 | 364679000 | 51300 | 51200 | 51300 | 51200 | 71 |
| 587 | 20250514 | 091100 | 361042900 | 51200 | 51200 | 51200 | 51100 | 751 |
| 588 | 20250514 | 091000 | 322592600 | 51200 | 51300 | 51300 | 51200 | 158 |
| 589 | 20250514 | 090900 | 314497200 | 51200 | 51200 | 51300 | 51200 | 177 |
| 590 | 20250514 | 090800 | 305434000 | 51300 | 51200 | 51300 | 51200 | 131 |
| 591 | 20250514 | 090700 | 298726700 | 51200 | 51200 | 51300 | 51200 | 469 |
| 592 | 20250514 | 090600 | 274678100 | 51200 | 51100 | 51400 | 51100 | 3780 |
| 593 | 20250514 | 090500 | 80977600 | 51000 | 51000 | 51100 | 51000 | 11 |
| 594 | 20250514 | 090400 | 80416200 | 51000 | 51100 | 51100 | 51000 | 29 |
| 595 | 20250514 | 090300 | 78935100 | 51100 | 51200 | 51200 | 51100 | 455 |
| 596 | 20250514 | 090200 | 55683400 | 51100 | 51100 | 51100 | 51100 | 221 |
| 597 | 20250514 | 090100 | 44390300 | 51200 | 51200 | 51200 | 51200 | 211 |
| 598 | 20250514 | 090000 | 33587100 | 51200 | 51200 | 51200 | 51100 | 656 |