33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250512 | 185900 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 6847 |
| 3 | 20250512 | 185800 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 4 | 20250512 | 185700 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 5 | 20250512 | 185600 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 6 | 20250512 | 185500 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 7 | 20250512 | 185400 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 8 | 20250512 | 185300 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 9 | 20250512 | 185200 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 10 | 20250512 | 185100 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 11 | 20250512 | 185000 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 12 | 20250512 | 184900 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 13 | 20250512 | 184800 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 14 | 20250512 | 184700 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 15 | 20250512 | 184600 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 16 | 20250512 | 184500 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 17 | 20250512 | 184400 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 18 | 20250512 | 184300 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 19 | 20250512 | 184200 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 20 | 20250512 | 184100 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 21 | 20250512 | 184000 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 22 | 20250512 | 183900 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 23 | 20250512 | 183800 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 24 | 20250512 | 183700 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 25 | 20250512 | 183600 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 26 | 20250512 | 183500 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 27 | 20250512 | 183400 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 28 | 20250512 | 183300 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 29 | 20250512 | 183200 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 30 | 20250512 | 183100 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 31 | 20250512 | 183000 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 32 | 20250512 | 182900 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 6847 |
| 33 | 20250512 | 182800 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 34 | 20250512 | 182700 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 35 | 20250512 | 182600 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 36 | 20250512 | 182500 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 37 | 20250512 | 182400 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 38 | 20250512 | 182300 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 39 | 20250512 | 182200 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 40 | 20250512 | 182100 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 41 | 20250512 | 182000 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 42 | 20250512 | 181900 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 43 | 20250512 | 181800 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 44 | 20250512 | 181700 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 45 | 20250512 | 181600 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 46 | 20250512 | 181500 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 47 | 20250512 | 181400 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 48 | 20250512 | 181300 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 49 | 20250512 | 181200 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 50 | 20250512 | 181100 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 51 | 20250512 | 181000 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 52 | 20250512 | 180900 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 53 | 20250512 | 180800 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 54 | 20250512 | 180700 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 55 | 20250512 | 180600 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 56 | 20250512 | 180500 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 57 | 20250512 | 180400 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 58 | 20250512 | 180300 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 59 | 20250512 | 180200 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 60 | 20250512 | 180100 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 61 | 20250512 | 180000 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 62 | 20250512 | 175900 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 6847 |
| 63 | 20250512 | 175800 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 64 | 20250512 | 175700 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 65 | 20250512 | 175600 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 66 | 20250512 | 175500 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 67 | 20250512 | 175400 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 68 | 20250512 | 175300 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 69 | 20250512 | 175200 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 70 | 20250512 | 175100 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 71 | 20250512 | 175000 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 72 | 20250512 | 174900 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 73 | 20250512 | 174800 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 74 | 20250512 | 174700 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 75 | 20250512 | 174600 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 76 | 20250512 | 174500 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 77 | 20250512 | 174400 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 78 | 20250512 | 174300 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 79 | 20250512 | 174200 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 80 | 20250512 | 174100 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 81 | 20250512 | 174000 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 82 | 20250512 | 173900 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 83 | 20250512 | 173800 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 84 | 20250512 | 173700 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 85 | 20250512 | 173600 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 86 | 20250512 | 173500 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 87 | 20250512 | 173400 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 88 | 20250512 | 173300 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 89 | 20250512 | 173200 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 90 | 20250512 | 173100 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 91 | 20250512 | 173000 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 92 | 20250512 | 172900 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 6847 |
| 93 | 20250512 | 172800 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 94 | 20250512 | 172700 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 95 | 20250512 | 172600 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 96 | 20250512 | 172500 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 97 | 20250512 | 172400 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 98 | 20250512 | 172300 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 99 | 20250512 | 172200 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 100 | 20250512 | 172100 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 101 | 20250512 | 172000 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 102 | 20250512 | 171900 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 103 | 20250512 | 171800 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 104 | 20250512 | 171700 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 105 | 20250512 | 171600 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 106 | 20250512 | 171500 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 107 | 20250512 | 171400 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 108 | 20250512 | 171300 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 109 | 20250512 | 171200 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 110 | 20250512 | 171100 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 111 | 20250512 | 171000 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 112 | 20250512 | 170900 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 113 | 20250512 | 170800 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 114 | 20250512 | 170700 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 115 | 20250512 | 170600 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 116 | 20250512 | 170500 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 117 | 20250512 | 170400 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 118 | 20250512 | 170300 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 119 | 20250512 | 170200 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 120 | 20250512 | 170100 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 121 | 20250512 | 170000 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 122 | 20250512 | 165900 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 6847 |
| 123 | 20250512 | 165800 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 124 | 20250512 | 165700 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 125 | 20250512 | 165600 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 126 | 20250512 | 165500 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 127 | 20250512 | 165400 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 128 | 20250512 | 165300 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 129 | 20250512 | 165200 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 130 | 20250512 | 165100 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 131 | 20250512 | 165000 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 132 | 20250512 | 164900 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 133 | 20250512 | 164800 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 134 | 20250512 | 164700 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 135 | 20250512 | 164600 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 136 | 20250512 | 164500 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 137 | 20250512 | 164400 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 138 | 20250512 | 164300 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 139 | 20250512 | 164200 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 140 | 20250512 | 164100 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 141 | 20250512 | 164000 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 142 | 20250512 | 163900 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 143 | 20250512 | 163800 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 144 | 20250512 | 163700 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 145 | 20250512 | 163600 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 146 | 20250512 | 163500 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 147 | 20250512 | 163400 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 148 | 20250512 | 163300 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 149 | 20250512 | 163200 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 150 | 20250512 | 163100 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 151 | 20250512 | 163000 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 152 | 20250512 | 162900 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 6847 |
| 153 | 20250512 | 162800 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 154 | 20250512 | 162700 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 155 | 20250512 | 162600 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 156 | 20250512 | 162500 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 157 | 20250512 | 162400 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 158 | 20250512 | 162300 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 159 | 20250512 | 162200 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 160 | 20250512 | 162100 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 161 | 20250512 | 162000 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 162 | 20250512 | 161900 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 163 | 20250512 | 161800 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 164 | 20250512 | 161700 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 165 | 20250512 | 161600 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 166 | 20250512 | 161500 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 167 | 20250512 | 161400 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 168 | 20250512 | 161300 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 169 | 20250512 | 161200 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 170 | 20250512 | 161100 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 171 | 20250512 | 161000 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 172 | 20250512 | 160900 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 173 | 20250512 | 160800 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 174 | 20250512 | 160700 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 175 | 20250512 | 160600 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 176 | 20250512 | 160500 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 177 | 20250512 | 160400 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 178 | 20250512 | 160300 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 179 | 20250512 | 160200 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 180 | 20250512 | 160100 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 181 | 20250512 | 160000 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 182 | 20250512 | 155900 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 6847 |
| 183 | 20250512 | 155800 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 184 | 20250512 | 155700 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 185 | 20250512 | 155600 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 186 | 20250512 | 155500 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 187 | 20250512 | 155400 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 188 | 20250512 | 155300 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 189 | 20250512 | 155200 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 190 | 20250512 | 155100 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 191 | 20250512 | 155000 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 192 | 20250512 | 154900 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 193 | 20250512 | 154800 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 194 | 20250512 | 154700 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 195 | 20250512 | 154600 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 196 | 20250512 | 154500 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 197 | 20250512 | 154400 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 198 | 20250512 | 154300 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 199 | 20250512 | 154200 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 200 | 20250512 | 154100 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 201 | 20250512 | 154000 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 202 | 20250512 | 153900 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 203 | 20250512 | 153800 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 204 | 20250512 | 153700 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 205 | 20250512 | 153600 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 206 | 20250512 | 153500 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 207 | 20250512 | 153400 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 208 | 20250512 | 153300 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 209 | 20250512 | 153200 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 210 | 20250512 | 153100 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 211 | 20250512 | 153000 | 19453678900 | 33450 | 33450 | 33450 | 33450 | 6847 |
| 212 | 20250512 | 152900 | 19224646750 | 33400 | 33400 | 33400 | 33400 | 0 |
| 213 | 20250512 | 152800 | 19224646750 | 33400 | 33400 | 33400 | 33400 | 0 |
| 214 | 20250512 | 152700 | 19224646750 | 33400 | 33400 | 33400 | 33400 | 0 |
| 215 | 20250512 | 152600 | 19224646750 | 33400 | 33400 | 33400 | 33400 | 0 |
| 216 | 20250512 | 152500 | 19224646750 | 33400 | 33400 | 33400 | 33400 | 0 |
| 217 | 20250512 | 152400 | 19224646750 | 33400 | 33400 | 33400 | 33400 | 0 |
| 218 | 20250512 | 152300 | 19224646750 | 33400 | 33400 | 33400 | 33400 | 0 |
| 219 | 20250512 | 152200 | 19224646750 | 33400 | 33400 | 33400 | 33400 | 0 |
| 220 | 20250512 | 152100 | 19224646750 | 33400 | 33400 | 33400 | 33400 | 0 |
| 221 | 20250512 | 152000 | 19224646750 | 33400 | 33400 | 33400 | 33400 | 0 |
| 222 | 20250512 | 151900 | 19224646750 | 33400 | 33400 | 33500 | 33400 | 1260 |
| 223 | 20250512 | 151800 | 19182511500 | 33450 | 33450 | 33500 | 33400 | 1112 |
| 224 | 20250512 | 151700 | 19145300050 | 33450 | 33400 | 33450 | 33300 | 1897 |
| 225 | 20250512 | 151600 | 19081929725 | 33400 | 33500 | 33550 | 33300 | 1602 |
| 226 | 20250512 | 151500 | 19028357275 | 33500 | 33550 | 33550 | 33500 | 759 |
| 227 | 20250512 | 151400 | 19002908025 | 33500 | 33500 | 33550 | 33500 | 2666 |
| 228 | 20250512 | 151300 | 18913526700 | 33525 | 33550 | 33550 | 33500 | 800 |
| 229 | 20250512 | 151200 | 18886687975 | 33550 | 33550 | 33550 | 33500 | 1551 |
| 230 | 20250512 | 151100 | 18834669025 | 33550 | 33500 | 33550 | 33450 | 1335 |
| 231 | 20250512 | 151000 | 18789941775 | 33500 | 33400 | 33500 | 33400 | 599 |
| 232 | 20250512 | 150900 | 18769905225 | 33450 | 33350 | 33450 | 33350 | 1444 |
| 233 | 20250512 | 150800 | 18721679025 | 33350 | 33450 | 33450 | 33300 | 608 |
| 234 | 20250512 | 150700 | 18701390075 | 33300 | 33350 | 33450 | 33250 | 1009 |
| 235 | 20250512 | 150600 | 18667779275 | 33300 | 33400 | 33450 | 33250 | 1712 |
| 236 | 20250512 | 150500 | 18610713625 | 33350 | 33400 | 33450 | 33350 | 741 |
| 237 | 20250512 | 150400 | 18585969475 | 33500 | 33300 | 33500 | 33300 | 241 |
| 238 | 20250512 | 150300 | 18577917725 | 33500 | 33550 | 33550 | 33350 | 2031 |
| 239 | 20250512 | 150200 | 18510087225 | 33500 | 33500 | 33550 | 33450 | 437 |
| 240 | 20250512 | 150100 | 18495446725 | 33500 | 33500 | 33500 | 33450 | 421 |
| 241 | 20250512 | 150000 | 18481349725 | 33500 | 33500 | 33600 | 33400 | 1070 |
| 242 | 20250512 | 145900 | 18445498475 | 33550 | 33550 | 33550 | 33450 | 406 |
| 243 | 20250512 | 145800 | 18431885875 | 33550 | 33500 | 33550 | 33400 | 471 |
| 244 | 20250512 | 145700 | 18416114075 | 33450 | 33400 | 33500 | 33400 | 615 |
| 245 | 20250512 | 145600 | 18395530625 | 33400 | 33450 | 33500 | 33400 | 274 |
| 246 | 20250512 | 145500 | 18386369975 | 33400 | 33500 | 33500 | 33350 | 720 |
| 247 | 20250512 | 145400 | 18362312875 | 33500 | 33450 | 33500 | 33400 | 813 |
| 248 | 20250512 | 145300 | 18335132475 | 33450 | 33450 | 33450 | 33400 | 972 |
| 249 | 20250512 | 145200 | 18302644875 | 33450 | 33500 | 33500 | 33400 | 595 |
| 250 | 20250512 | 145100 | 18282751775 | 33450 | 33500 | 33500 | 33400 | 99 |
| 251 | 20250512 | 145000 | 18279437325 | 33500 | 33400 | 33550 | 33350 | 1300 |
| 252 | 20250512 | 144900 | 18235957125 | 33350 | 33350 | 33400 | 33350 | 689 |
| 253 | 20250512 | 144800 | 18212958375 | 33350 | 33350 | 33400 | 33350 | 399 |
| 254 | 20250512 | 144700 | 18199651025 | 33350 | 33400 | 33400 | 33350 | 250 |
| 255 | 20250512 | 144600 | 18191311575 | 33400 | 33350 | 33400 | 33300 | 662 |
| 256 | 20250512 | 144500 | 18169232825 | 33350 | 33400 | 33400 | 33350 | 812 |
| 257 | 20250512 | 144400 | 18142117075 | 33400 | 33400 | 33400 | 33350 | 35 |
| 258 | 20250512 | 144300 | 18140948575 | 33400 | 33400 | 33400 | 33300 | 291 |
| 259 | 20250512 | 144200 | 18131244925 | 33300 | 33350 | 33350 | 33300 | 345 |
| 260 | 20250512 | 144100 | 18119749475 | 33300 | 33350 | 33400 | 33300 | 730 |
| 261 | 20250512 | 144000 | 18095370325 | 33350 | 33350 | 33400 | 33350 | 307 |
| 262 | 20250512 | 143900 | 18085120125 | 33400 | 33350 | 33400 | 33300 | 822 |
| 263 | 20250512 | 143800 | 18057705775 | 33350 | 33350 | 33350 | 33300 | 1615 |
| 264 | 20250512 | 143700 | 18003923675 | 33350 | 33300 | 33350 | 33300 | 344 |
| 265 | 20250512 | 143600 | 17992461325 | 33300 | 33350 | 33400 | 33300 | 421 |
| 266 | 20250512 | 143500 | 17978429675 | 33400 | 33400 | 33400 | 33300 | 1962 |
| 267 | 20250512 | 143400 | 17912960225 | 33350 | 33400 | 33450 | 33350 | 1007 |
| 268 | 20250512 | 143300 | 17879341075 | 33400 | 33400 | 33400 | 33350 | 555 |
| 269 | 20250512 | 143200 | 17860809175 | 33400 | 33400 | 33400 | 33400 | 27 |
| 270 | 20250512 | 143100 | 17859907375 | 33400 | 33400 | 33400 | 33350 | 206 |
| 271 | 20250512 | 143000 | 17853027025 | 33350 | 33350 | 33400 | 33350 | 163 |
| 272 | 20250512 | 142900 | 17847588975 | 33350 | 33400 | 33400 | 33350 | 334 |
| 273 | 20250512 | 142800 | 17836446675 | 33400 | 33300 | 33400 | 33300 | 1013 |
| 274 | 20250512 | 142700 | 17802670525 | 33300 | 33300 | 33350 | 33250 | 156 |
| 275 | 20250512 | 142600 | 17797475075 | 33200 | 33350 | 33350 | 33200 | 54 |
| 276 | 20250512 | 142500 | 17795679175 | 33400 | 33350 | 33400 | 33150 | 744 |
| 277 | 20250512 | 142400 | 17770923225 | 33350 | 33300 | 33350 | 33150 | 1294 |
| 278 | 20250512 | 142300 | 17727916525 | 33250 | 33200 | 33300 | 33100 | 541 |
| 279 | 20250512 | 142200 | 17709965825 | 33350 | 33350 | 33400 | 33150 | 1582 |
| 280 | 20250512 | 142100 | 17657408975 | 33250 | 33400 | 33400 | 33250 | 1234 |
| 281 | 20250512 | 142000 | 17616319825 | 33350 | 33350 | 33400 | 33250 | 3702 |
| 282 | 20250512 | 141900 | 17492947725 | 33350 | 33450 | 33450 | 33350 | 1177 |
| 283 | 20250512 | 141800 | 17453682875 | 33450 | 33500 | 33500 | 33350 | 1342 |
| 284 | 20250512 | 141700 | 17408899175 | 33500 | 33500 | 33500 | 33400 | 784 |
| 285 | 20250512 | 141600 | 17382682625 | 33500 | 33500 | 33500 | 33450 | 314 |
| 286 | 20250512 | 141500 | 17372163675 | 33500 | 33500 | 33500 | 33450 | 54 |
| 287 | 20250512 | 141400 | 17370355625 | 33500 | 33500 | 33500 | 33450 | 355 |
| 288 | 20250512 | 141300 | 17358469625 | 33500 | 33500 | 33500 | 33450 | 38 |
| 289 | 20250512 | 141200 | 17357196700 | 33500 | 33450 | 33500 | 33450 | 471 |
| 290 | 20250512 | 141100 | 17341437550 | 33500 | 33500 | 33550 | 33500 | 300 |
| 291 | 20250512 | 141000 | 17331386800 | 33500 | 33450 | 33500 | 33450 | 240 |
| 292 | 20250512 | 140900 | 17323347150 | 33500 | 33500 | 33550 | 33500 | 309 |
| 293 | 20250512 | 140800 | 17312994750 | 33500 | 33550 | 33550 | 33500 | 29 |
| 294 | 20250512 | 140700 | 17312021850 | 33550 | 33550 | 33550 | 33550 | 32 |
| 295 | 20250512 | 140600 | 17310948250 | 33550 | 33550 | 33550 | 33550 | 674 |
| 296 | 20250512 | 140500 | 17288335550 | 33450 | 33500 | 33550 | 33450 | 531 |
| 297 | 20250512 | 140400 | 17270545500 | 33500 | 33500 | 33550 | 33500 | 210 |
| 298 | 20250512 | 140300 | 17263509800 | 33500 | 33500 | 33500 | 33450 | 163 |
| 299 | 20250512 | 140200 | 17258055050 | 33500 | 33500 | 33600 | 33500 | 204 |
| 300 | 20250512 | 140100 | 17251218500 | 33500 | 33600 | 33600 | 33500 | 683 |
| 301 | 20250512 | 140000 | 17228296050 | 33650 | 33550 | 33650 | 33500 | 1101 |
| 302 | 20250512 | 135900 | 17191352400 | 33550 | 33550 | 33550 | 33500 | 65 |
| 303 | 20250512 | 135800 | 17189171700 | 33450 | 33550 | 33600 | 33450 | 433 |
| 304 | 20250512 | 135700 | 17174653450 | 33550 | 33600 | 33600 | 33550 | 177 |
| 305 | 20250512 | 135600 | 17168712450 | 33600 | 33600 | 33600 | 33550 | 1242 |
| 306 | 20250512 | 135500 | 17127029800 | 33600 | 33600 | 33650 | 33600 | 677 |
| 307 | 20250512 | 135400 | 17104279450 | 33600 | 33500 | 33600 | 33500 | 505 |
| 308 | 20250512 | 135300 | 17087336850 | 33550 | 33550 | 33550 | 33500 | 710 |
| 309 | 20250512 | 135200 | 17063546250 | 33550 | 33550 | 33550 | 33500 | 233 |
| 310 | 20250512 | 135100 | 17055738000 | 33550 | 33500 | 33550 | 33500 | 1007 |
| 311 | 20250512 | 135000 | 17022003200 | 33500 | 33400 | 33500 | 33400 | 932 |
| 312 | 20250512 | 134900 | 16990801300 | 33400 | 33400 | 33450 | 33350 | 542 |
| 313 | 20250512 | 134800 | 16972698500 | 33350 | 33400 | 33400 | 33350 | 280 |
| 314 | 20250512 | 134700 | 16963356950 | 33400 | 33350 | 33400 | 33350 | 274 |
| 315 | 20250512 | 134600 | 16954217500 | 33350 | 33400 | 33400 | 33350 | 613 |
| 316 | 20250512 | 134500 | 16933773250 | 33400 | 33350 | 33400 | 33350 | 505 |
| 317 | 20250512 | 134400 | 16916908500 | 33350 | 33400 | 33400 | 33350 | 63 |
| 318 | 20250512 | 134300 | 16914806500 | 33400 | 33350 | 33400 | 33350 | 33 |
| 319 | 20250512 | 134200 | 16913705250 | 33450 | 33400 | 33450 | 33350 | 517 |
| 320 | 20250512 | 134100 | 16896461200 | 33400 | 33400 | 33450 | 33350 | 469 |
| 321 | 20250512 | 134000 | 16880798050 | 33400 | 33400 | 33450 | 33400 | 684 |
| 322 | 20250512 | 133900 | 16857949500 | 33400 | 33450 | 33450 | 33400 | 143 |
| 323 | 20250512 | 133800 | 16853167700 | 33400 | 33450 | 33450 | 33400 | 101 |
| 324 | 20250512 | 133700 | 16849791500 | 33450 | 33450 | 33450 | 33400 | 128 |
| 325 | 20250512 | 133600 | 16845510000 | 33450 | 33450 | 33500 | 33450 | 203 |
| 326 | 20250512 | 133500 | 16838718950 | 33450 | 33500 | 33500 | 33450 | 94 |
| 327 | 20250512 | 133400 | 16835573100 | 33500 | 33550 | 33550 | 33450 | 809 |
| 328 | 20250512 | 133300 | 16808488550 | 33450 | 33500 | 33550 | 33450 | 164 |
| 329 | 20250512 | 133200 | 16802995700 | 33500 | 33550 | 33550 | 33500 | 290 |
| 330 | 20250512 | 133100 | 16793280000 | 33550 | 33550 | 33550 | 33550 | 16 |
| 331 | 20250512 | 133000 | 16792743200 | 33550 | 33550 | 33550 | 33550 | 49 |
| 332 | 20250512 | 132900 | 16791099250 | 33550 | 33600 | 33600 | 33500 | 461 |
| 333 | 20250512 | 132800 | 16775645700 | 33600 | 33550 | 33600 | 33550 | 172 |
| 334 | 20250512 | 132700 | 16769873150 | 33600 | 33600 | 33600 | 33550 | 127 |
| 335 | 20250512 | 132600 | 16765609300 | 33600 | 33600 | 33600 | 33550 | 547 |
| 336 | 20250512 | 132500 | 16747238550 | 33600 | 33600 | 33600 | 33550 | 635 |
| 337 | 20250512 | 132400 | 16725902650 | 33600 | 33550 | 33600 | 33550 | 199 |
| 338 | 20250512 | 132300 | 16719220800 | 33600 | 33600 | 33600 | 33500 | 1014 |
| 339 | 20250512 | 132200 | 16685157700 | 33600 | 33500 | 33600 | 33500 | 1728 |
| 340 | 20250512 | 132100 | 16627253100 | 33500 | 33450 | 33500 | 33450 | 2073 |
| 341 | 20250512 | 132000 | 16557910400 | 33450 | 33450 | 33450 | 33400 | 1124 |
| 342 | 20250512 | 131900 | 16520312650 | 33400 | 33450 | 33450 | 33400 | 522 |
| 343 | 20250512 | 131800 | 16502872350 | 33450 | 33450 | 33450 | 33400 | 366 |
| 344 | 20250512 | 131700 | 16490640450 | 33500 | 33450 | 33500 | 33450 | 544 |
| 345 | 20250512 | 131600 | 16472442750 | 33450 | 33450 | 33550 | 33450 | 587 |
| 346 | 20250512 | 131500 | 16452789800 | 33450 | 33450 | 33500 | 33450 | 202 |
| 347 | 20250512 | 131400 | 16446031200 | 33450 | 33450 | 33450 | 33450 | 82 |
| 348 | 20250512 | 131300 | 16443288300 | 33450 | 33400 | 33450 | 33400 | 519 |
| 349 | 20250512 | 131200 | 16425952650 | 33400 | 33350 | 33400 | 33350 | 203 |
| 350 | 20250512 | 131100 | 16419180250 | 33400 | 33400 | 33400 | 33300 | 2572 |
| 351 | 20250512 | 131000 | 16333439250 | 33500 | 33450 | 33500 | 33400 | 270 |
| 352 | 20250512 | 130900 | 16324411350 | 33450 | 33400 | 33450 | 33400 | 418 |
| 353 | 20250512 | 130800 | 16310430350 | 33400 | 33500 | 33500 | 33400 | 348 |
| 354 | 20250512 | 130700 | 16298795800 | 33500 | 33550 | 33550 | 33450 | 1768 |
| 355 | 20250512 | 130600 | 16239569250 | 33550 | 33500 | 33600 | 33500 | 465 |
| 356 | 20250512 | 130500 | 16223968800 | 33500 | 33550 | 33550 | 33450 | 231 |
| 357 | 20250512 | 130400 | 16216226000 | 33550 | 33500 | 33550 | 33500 | 104 |
| 358 | 20250512 | 130300 | 16212740200 | 33550 | 33500 | 33550 | 33450 | 139 |
| 359 | 20250512 | 130200 | 16208081050 | 33500 | 33450 | 33550 | 33450 | 159 |
| 360 | 20250512 | 130100 | 16202754350 | 33500 | 33450 | 33500 | 33450 | 628 |
| 361 | 20250512 | 130000 | 16181736950 | 33400 | 33450 | 33450 | 33400 | 106 |
| 362 | 20250512 | 125900 | 16178195250 | 33400 | 33400 | 33450 | 33400 | 28 |
| 363 | 20250512 | 125800 | 16177259200 | 33400 | 33400 | 33400 | 33400 | 150 |
| 364 | 20250512 | 125700 | 16172249200 | 33400 | 33350 | 33450 | 33350 | 209 |
| 365 | 20250512 | 125600 | 16165271300 | 33400 | 33400 | 33400 | 33350 | 799 |
| 366 | 20250512 | 125500 | 16138604450 | 33400 | 33400 | 33450 | 33400 | 210 |
| 367 | 20250512 | 125400 | 16131589650 | 33400 | 33400 | 33450 | 33400 | 90 |
| 368 | 20250512 | 125300 | 16128583400 | 33400 | 33450 | 33450 | 33400 | 1903 |
| 369 | 20250512 | 125200 | 16064996950 | 33450 | 33450 | 33500 | 33400 | 251 |
| 370 | 20250512 | 125100 | 16056612100 | 33450 | 33500 | 33500 | 33450 | 908 |
| 371 | 20250512 | 125000 | 16026234050 | 33500 | 33550 | 33550 | 33500 | 903 |
| 372 | 20250512 | 124900 | 15995979200 | 33550 | 33550 | 33550 | 33500 | 681 |
| 373 | 20250512 | 124800 | 15973136650 | 33600 | 33600 | 33600 | 33550 | 43 |
| 374 | 20250512 | 124700 | 15971692050 | 33600 | 33600 | 33600 | 33600 | 30 |
| 375 | 20250512 | 124600 | 15970684050 | 33500 | 33550 | 33650 | 33500 | 898 |
| 376 | 20250512 | 124500 | 15940570750 | 33500 | 33500 | 33550 | 33500 | 375 |
| 377 | 20250512 | 124400 | 15928007950 | 33500 | 33550 | 33550 | 33450 | 149 |
| 378 | 20250512 | 124300 | 15923011300 | 33450 | 33450 | 33500 | 33450 | 244 |
| 379 | 20250512 | 124200 | 15914839400 | 33550 | 33500 | 33550 | 33500 | 627 |
| 380 | 20250512 | 124100 | 15893834800 | 33550 | 33500 | 33550 | 33500 | 121 |
| 381 | 20250512 | 124000 | 15889781250 | 33550 | 33500 | 33550 | 33450 | 372 |
| 382 | 20250512 | 123900 | 15877318850 | 33500 | 33550 | 33550 | 33450 | 224 |
| 383 | 20250512 | 123800 | 15869809200 | 33500 | 33500 | 33500 | 33500 | 107 |
| 384 | 20250512 | 123700 | 15866224700 | 33500 | 33550 | 33550 | 33500 | 109 |
| 385 | 20250512 | 123600 | 15862571650 | 33550 | 33450 | 33550 | 33450 | 577 |
| 386 | 20250512 | 123500 | 15843242250 | 33450 | 33500 | 33500 | 33450 | 1170 |
| 387 | 20250512 | 123400 | 15804087025 | 33500 | 33500 | 33500 | 33500 | 579 |
| 388 | 20250512 | 123300 | 15784690525 | 33500 | 33550 | 33550 | 33500 | 523 |
| 389 | 20250512 | 123200 | 15767148675 | 33550 | 33550 | 33550 | 33550 | 91 |
| 390 | 20250512 | 123100 | 15764095625 | 33550 | 33600 | 33650 | 33550 | 1451 |
| 391 | 20250512 | 123000 | 15715362875 | 33650 | 33650 | 33675 | 33600 | 2316 |
| 392 | 20250512 | 122900 | 15637438325 | 33650 | 33675 | 33675 | 33650 | 116 |
| 393 | 20250512 | 122800 | 15633534850 | 33700 | 33650 | 33700 | 33650 | 61 |
| 394 | 20250512 | 122700 | 15631481450 | 33700 | 33650 | 33700 | 33650 | 315 |
| 395 | 20250512 | 122600 | 15620877600 | 33650 | 33700 | 33700 | 33650 | 52 |
| 396 | 20250512 | 122500 | 15619127700 | 33700 | 33700 | 33700 | 33650 | 251 |
| 397 | 20250512 | 122400 | 15610669200 | 33700 | 33650 | 33700 | 33650 | 458 |
| 398 | 20250512 | 122300 | 15595235650 | 33700 | 33700 | 33700 | 33675 | 19 |
| 399 | 20250512 | 122200 | 15594595475 | 33700 | 33700 | 33700 | 33650 | 772 |
| 400 | 20250512 | 122100 | 15568610325 | 33700 | 33750 | 33750 | 33650 | 947 |
| 401 | 20250512 | 122000 | 15536684025 | 33750 | 33700 | 33750 | 33700 | 110 |
| 402 | 20250512 | 121900 | 15532971575 | 33700 | 33750 | 33750 | 33700 | 276 |
| 403 | 20250512 | 121800 | 15523659125 | 33750 | 33750 | 33800 | 33700 | 546 |
| 404 | 20250512 | 121700 | 15505228975 | 33750 | 33750 | 33750 | 33750 | 0 |
| 405 | 20250512 | 121600 | 15505228975 | 33750 | 33750 | 33800 | 33750 | 124 |
| 406 | 20250512 | 121500 | 15501043075 | 33750 | 33800 | 33800 | 33750 | 454 |
| 407 | 20250512 | 121400 | 15485709075 | 33800 | 33800 | 33800 | 33750 | 10 |
| 408 | 20250512 | 121300 | 15485371325 | 33700 | 33800 | 33800 | 33700 | 532 |
| 409 | 20250512 | 121200 | 15467397225 | 33800 | 33800 | 33850 | 33700 | 2135 |
| 410 | 20250512 | 121100 | 15395250625 | 33800 | 33750 | 33800 | 33750 | 1090 |
| 411 | 20250512 | 121000 | 15358410175 | 33750 | 33700 | 33750 | 33700 | 192 |
| 412 | 20250512 | 120900 | 15351930925 | 33700 | 33700 | 33750 | 33700 | 624 |
| 413 | 20250512 | 120800 | 15330889550 | 33700 | 33750 | 33750 | 33700 | 117 |
| 414 | 20250512 | 120700 | 15326941550 | 33750 | 33750 | 33750 | 33750 | 195 |
| 415 | 20250512 | 120600 | 15320360300 | 33700 | 33700 | 33700 | 33700 | 120 |
| 416 | 20250512 | 120500 | 15316316300 | 33700 | 33650 | 33700 | 33650 | 169 |
| 417 | 20250512 | 120400 | 15310623250 | 33700 | 33650 | 33700 | 33650 | 1085 |
| 418 | 20250512 | 120300 | 15274103300 | 33650 | 33700 | 33700 | 33650 | 159 |
| 419 | 20250512 | 120200 | 15268746200 | 33650 | 33750 | 33750 | 33650 | 443 |
| 420 | 20250512 | 120100 | 15253817050 | 33700 | 33700 | 33700 | 33700 | 302 |
| 421 | 20250512 | 120000 | 15243639650 | 33700 | 33700 | 33750 | 33650 | 230 |
| 422 | 20250512 | 115900 | 15235885825 | 33650 | 33650 | 33650 | 33650 | 12 |
| 423 | 20250512 | 115800 | 15235482025 | 33700 | 33650 | 33700 | 33600 | 272 |
| 424 | 20250512 | 115700 | 15226326825 | 33650 | 33700 | 33700 | 33650 | 154 |
| 425 | 20250512 | 115600 | 15221144625 | 33700 | 33600 | 33900 | 33600 | 915 |
| 426 | 20250512 | 115500 | 15190237375 | 33650 | 33700 | 33800 | 33650 | 1439 |
| 427 | 20250512 | 115400 | 15141759825 | 33700 | 33750 | 33750 | 33700 | 1205 |
| 428 | 20250512 | 115300 | 15101139725 | 33750 | 33750 | 33750 | 33700 | 169 |
| 429 | 20250512 | 115200 | 15095437225 | 33750 | 33700 | 33750 | 33700 | 25 |
| 430 | 20250512 | 115100 | 15094593525 | 33750 | 33750 | 33800 | 33700 | 311 |
| 431 | 20250512 | 115000 | 15084095825 | 33750 | 33800 | 33800 | 33750 | 561 |
| 432 | 20250512 | 114900 | 15065161150 | 33800 | 33800 | 33800 | 33750 | 155 |
| 433 | 20250512 | 114800 | 15059922200 | 33800 | 33800 | 33825 | 33750 | 196 |
| 434 | 20250512 | 114700 | 15053297625 | 33800 | 33750 | 33800 | 33750 | 183 |
| 435 | 20250512 | 114600 | 15047114825 | 33750 | 33850 | 33850 | 33750 | 107 |
| 436 | 20250512 | 114500 | 15043498075 | 33850 | 33800 | 33850 | 33800 | 38 |
| 437 | 20250512 | 114400 | 15042212625 | 33850 | 33850 | 33900 | 33850 | 156 |
| 438 | 20250512 | 114300 | 15036931975 | 33850 | 33800 | 33900 | 33750 | 294 |
| 439 | 20250512 | 114200 | 15026982475 | 33800 | 33800 | 33800 | 33800 | 180 |
| 440 | 20250512 | 114100 | 15020898475 | 33800 | 33800 | 33800 | 33800 | 128 |
| 441 | 20250512 | 114000 | 15016572075 | 33800 | 33700 | 33800 | 33700 | 894 |
| 442 | 20250512 | 113900 | 14986357725 | 33700 | 33750 | 33750 | 33700 | 27 |
| 443 | 20250512 | 113800 | 14985446825 | 33750 | 33700 | 33750 | 33700 | 454 |
| 444 | 20250512 | 113700 | 14970125825 | 33700 | 33750 | 33750 | 33700 | 418 |
| 445 | 20250512 | 113600 | 14956035275 | 33750 | 33750 | 33750 | 33750 | 944 |
| 446 | 20250512 | 113500 | 14924175275 | 33750 | 33800 | 33800 | 33750 | 191 |
| 447 | 20250512 | 113400 | 14917728575 | 33750 | 33800 | 33800 | 33750 | 628 |
| 448 | 20250512 | 113300 | 14896506275 | 33800 | 33750 | 33800 | 33750 | 807 |
| 449 | 20250512 | 113200 | 14869255075 | 33800 | 33800 | 33850 | 33800 | 1175 |
| 450 | 20250512 | 113100 | 14829536225 | 33800 | 33800 | 33850 | 33800 | 1254 |
| 451 | 20250512 | 113000 | 14787147575 | 33850 | 33850 | 33900 | 33800 | 1042 |
| 452 | 20250512 | 112900 | 14751893675 | 33850 | 33900 | 33900 | 33850 | 1282 |
| 453 | 20250512 | 112800 | 14708471050 | 33900 | 33950 | 33950 | 33900 | 444 |
| 454 | 20250512 | 112700 | 14693403500 | 33950 | 34000 | 34000 | 33950 | 3518 |
| 455 | 20250512 | 112600 | 14573950800 | 34000 | 33975 | 34000 | 33950 | 344 |
| 456 | 20250512 | 112500 | 14562266225 | 33975 | 34000 | 34050 | 33950 | 2152 |
| 457 | 20250512 | 112400 | 14489149100 | 34050 | 34050 | 34050 | 34000 | 556 |
| 458 | 20250512 | 112300 | 14470233650 | 34050 | 34000 | 34050 | 34000 | 296 |
| 459 | 20250512 | 112200 | 14460156625 | 34050 | 34000 | 34050 | 34000 | 2218 |
| 460 | 20250512 | 112100 | 14384744125 | 34000 | 34050 | 34050 | 33950 | 3243 |
| 461 | 20250512 | 112000 | 14274437275 | 34000 | 34000 | 34050 | 34000 | 189 |
| 462 | 20250512 | 111900 | 14268009525 | 34000 | 34050 | 34050 | 34000 | 600 |
| 463 | 20250512 | 111800 | 14247581075 | 34050 | 34100 | 34100 | 34000 | 4095 |
| 464 | 20250512 | 111700 | 14107992875 | 34050 | 34000 | 34100 | 34000 | 4679 |
| 465 | 20250512 | 111600 | 13948825325 | 34000 | 33950 | 34000 | 33950 | 534 |
| 466 | 20250512 | 111500 | 13930695525 | 34000 | 33950 | 34000 | 33900 | 1891 |
| 467 | 20250512 | 111400 | 13866496250 | 33900 | 33950 | 33950 | 33900 | 1194 |
| 468 | 20250512 | 111300 | 13826019250 | 33950 | 33900 | 33950 | 33900 | 528 |
| 469 | 20250512 | 111200 | 13808119250 | 33900 | 33950 | 33950 | 33850 | 568 |
| 470 | 20250512 | 111100 | 13788868200 | 33950 | 33900 | 33950 | 33900 | 710 |
| 471 | 20250512 | 111000 | 13764792600 | 33900 | 33900 | 34000 | 33850 | 1029 |
| 472 | 20250512 | 110900 | 13729863325 | 33900 | 33850 | 33950 | 33850 | 331 |
| 473 | 20250512 | 110800 | 13718631975 | 33950 | 33850 | 33950 | 33800 | 1440 |
| 474 | 20250512 | 110700 | 13669828475 | 33900 | 33900 | 33900 | 33850 | 587 |
| 475 | 20250512 | 110600 | 13649935425 | 33850 | 33800 | 33850 | 33800 | 248 |
| 476 | 20250512 | 110500 | 13641540975 | 33850 | 33800 | 33850 | 33800 | 196 |
| 477 | 20250512 | 110400 | 13634915650 | 33800 | 33750 | 33800 | 33750 | 156 |
| 478 | 20250512 | 110300 | 13629642950 | 33800 | 33750 | 33800 | 33750 | 725 |
| 479 | 20250512 | 110200 | 13605163900 | 33700 | 33800 | 33800 | 33700 | 386 |
| 480 | 20250512 | 110100 | 13592133700 | 33800 | 33800 | 33800 | 33800 | 155 |
| 481 | 20250512 | 110000 | 13586894700 | 33750 | 33800 | 33900 | 33750 | 946 |
| 482 | 20250512 | 105900 | 13554923300 | 33900 | 33800 | 33900 | 33750 | 979 |
| 483 | 20250512 | 105800 | 13521796100 | 33750 | 33700 | 33750 | 33650 | 707 |
| 484 | 20250512 | 105700 | 13497950800 | 33650 | 33650 | 33650 | 33600 | 521 |
| 485 | 20250512 | 105600 | 13480425700 | 33650 | 33650 | 33700 | 33650 | 38 |
| 486 | 20250512 | 105500 | 13479146750 | 33700 | 33650 | 33700 | 33600 | 934 |
| 487 | 20250512 | 105400 | 13447737200 | 33650 | 33700 | 33700 | 33650 | 992 |
| 488 | 20250512 | 105300 | 13414330800 | 33750 | 33650 | 33750 | 33650 | 785 |
| 489 | 20250512 | 105200 | 13387869900 | 33700 | 33800 | 33850 | 33700 | 4430 |
| 490 | 20250512 | 105100 | 13238357800 | 33800 | 33800 | 33850 | 33800 | 177 |
| 491 | 20250512 | 105000 | 13232375100 | 33800 | 33850 | 33850 | 33800 | 1350 |
| 492 | 20250512 | 104900 | 13186717675 | 33800 | 33900 | 33900 | 33800 | 928 |
| 493 | 20250512 | 104800 | 13155297025 | 33900 | 33850 | 33950 | 33800 | 590 |
| 494 | 20250512 | 104700 | 13135310475 | 33900 | 33900 | 33900 | 33850 | 73 |
| 495 | 20250512 | 104600 | 13132836475 | 33850 | 33950 | 33950 | 33850 | 338 |
| 496 | 20250512 | 104500 | 13121385525 | 33950 | 33850 | 33950 | 33800 | 2080 |
| 497 | 20250512 | 104400 | 13050927000 | 33850 | 33900 | 33950 | 33850 | 867 |
| 498 | 20250512 | 104300 | 13021535750 | 33850 | 33850 | 33850 | 33825 | 555 |
| 499 | 20250512 | 104200 | 13002750125 | 33850 | 33850 | 33900 | 33800 | 1388 |
| 500 | 20250512 | 104100 | 12955761725 | 33850 | 33900 | 33900 | 33850 | 1754 |
| 501 | 20250512 | 104000 | 12896384675 | 33850 | 33850 | 33950 | 33850 | 2130 |
| 502 | 20250512 | 103900 | 12824248575 | 33900 | 33900 | 33950 | 33850 | 1528 |
| 503 | 20250512 | 103800 | 12772431875 | 33950 | 34000 | 34000 | 33900 | 1122 |
| 504 | 20250512 | 103700 | 12734349925 | 34000 | 34000 | 34050 | 33950 | 1470 |
| 505 | 20250512 | 103600 | 12684395075 | 33950 | 34050 | 34050 | 33900 | 3645 |
| 506 | 20250512 | 103500 | 12560658575 | 34000 | 33950 | 34050 | 33950 | 436 |
| 507 | 20250512 | 103400 | 12545831600 | 34000 | 34100 | 34150 | 33900 | 7294 |
| 508 | 20250512 | 103300 | 12297731400 | 34100 | 34200 | 34200 | 34100 | 1948 |
| 509 | 20250512 | 103200 | 12231224325 | 34200 | 34200 | 34250 | 34200 | 1104 |
| 510 | 20250512 | 103100 | 12193463425 | 34250 | 34250 | 34300 | 34150 | 2750 |
| 511 | 20250512 | 103000 | 12099443125 | 34250 | 34350 | 34400 | 34250 | 880 |
| 512 | 20250512 | 102900 | 12069238925 | 34350 | 34300 | 34400 | 34300 | 1009 |
| 513 | 20250512 | 102800 | 12034575425 | 34300 | 34250 | 34350 | 34150 | 3226 |
| 514 | 20250512 | 102700 | 11924212525 | 34150 | 34250 | 34300 | 34150 | 2743 |
| 515 | 20250512 | 102600 | 11830326875 | 34250 | 34325 | 34400 | 34200 | 3236 |
| 516 | 20250512 | 102500 | 11719349325 | 34300 | 34350 | 34450 | 34150 | 2832 |
| 517 | 20250512 | 102400 | 11622092625 | 34350 | 34350 | 34350 | 34200 | 2015 |
| 518 | 20250512 | 102300 | 11553019575 | 34350 | 34150 | 34350 | 34100 | 3489 |
| 519 | 20250512 | 102200 | 11433645825 | 34150 | 34250 | 34300 | 34150 | 2674 |
| 520 | 20250512 | 102100 | 11342171625 | 34300 | 34200 | 34300 | 34125 | 4585 |
| 521 | 20250512 | 102000 | 11185449975 | 34250 | 34250 | 34350 | 34200 | 2056 |
| 522 | 20250512 | 101900 | 11115023275 | 34300 | 34400 | 34500 | 34250 | 5178 |
| 523 | 20250512 | 101800 | 10936785225 | 34400 | 34300 | 34450 | 34200 | 5599 |
| 524 | 20250512 | 101700 | 10744813175 | 34300 | 34200 | 34400 | 34150 | 4676 |
| 525 | 20250512 | 101600 | 10584406075 | 34250 | 34300 | 34400 | 34200 | 9346 |
| 526 | 20250512 | 101500 | 10263794075 | 34275 | 34600 | 34650 | 34100 | 15031 |
| 527 | 20250512 | 101400 | 9746606450 | 34600 | 34600 | 34600 | 34600 | 0 |
| 528 | 20250512 | 101300 | 9746606450 | 34600 | 34550 | 34600 | 34550 | 6192 |
| 529 | 20250512 | 101200 | 9532413400 | 34550 | 34250 | 34600 | 34200 | 19699 |
| 530 | 20250512 | 101100 | 8854403050 | 34250 | 34200 | 34300 | 34100 | 6381 |
| 531 | 20250512 | 101000 | 8635987800 | 34200 | 34250 | 34400 | 33950 | 15027 |
| 532 | 20250512 | 100900 | 8122074350 | 34150 | 33800 | 34250 | 33750 | 18522 |
| 533 | 20250512 | 100800 | 7492492550 | 33750 | 33700 | 33800 | 33700 | 10041 |
| 534 | 20250512 | 100700 | 7153502100 | 33700 | 33600 | 33700 | 33600 | 1236 |
| 535 | 20250512 | 100600 | 7111873050 | 33600 | 33550 | 33600 | 33550 | 1711 |
| 536 | 20250512 | 100500 | 7054449000 | 33550 | 33600 | 33700 | 33550 | 1366 |
| 537 | 20250512 | 100400 | 7008498350 | 33600 | 33600 | 33650 | 33600 | 1204 |
| 538 | 20250512 | 100300 | 6968040750 | 33600 | 33700 | 33700 | 33600 | 1627 |
| 539 | 20250512 | 100200 | 6913268850 | 33750 | 33750 | 33800 | 33700 | 4392 |
| 540 | 20250512 | 100100 | 6765159800 | 33750 | 33650 | 33750 | 33650 | 3078 |
| 541 | 20250512 | 100000 | 6661315550 | 33600 | 33700 | 33850 | 33550 | 5354 |
| 542 | 20250512 | 095900 | 6480643900 | 33700 | 33600 | 33850 | 33600 | 5015 |
| 543 | 20250512 | 095800 | 6311371050 | 33650 | 33600 | 33650 | 33600 | 1156 |
| 544 | 20250512 | 095700 | 6272494600 | 33600 | 33550 | 33650 | 33550 | 2460 |
| 545 | 20250512 | 095600 | 6189848400 | 33550 | 33500 | 33600 | 33500 | 2161 |
| 546 | 20250512 | 095500 | 6117403350 | 33450 | 33450 | 33500 | 33450 | 490 |
| 547 | 20250512 | 095400 | 6100996100 | 33450 | 33450 | 33550 | 33400 | 1042 |
| 548 | 20250512 | 095300 | 6066143500 | 33400 | 33600 | 33650 | 33400 | 5937 |
| 549 | 20250512 | 095200 | 5867152600 | 33650 | 33750 | 33750 | 33600 | 3398 |
| 550 | 20250512 | 095100 | 5752644800 | 33750 | 33550 | 33850 | 33500 | 10509 |
| 551 | 20250512 | 095000 | 5398377850 | 33550 | 33350 | 33700 | 33350 | 11069 |
| 552 | 20250512 | 094900 | 5027009050 | 33350 | 33500 | 33500 | 33350 | 5952 |
| 553 | 20250512 | 094800 | 4827939250 | 33500 | 33350 | 33500 | 33300 | 6942 |
| 554 | 20250512 | 094700 | 4596030750 | 33300 | 33000 | 33300 | 33000 | 5486 |
| 555 | 20250512 | 094600 | 4414180900 | 33000 | 32950 | 33050 | 32900 | 5698 |
| 556 | 20250512 | 094500 | 4226159400 | 32900 | 32850 | 32950 | 32800 | 2719 |
| 557 | 20250512 | 094400 | 4136792100 | 32850 | 32850 | 32900 | 32800 | 636 |
| 558 | 20250512 | 094300 | 4115899200 | 32850 | 32850 | 32900 | 32800 | 1308 |
| 559 | 20250512 | 094200 | 4072933450 | 32800 | 32750 | 32850 | 32750 | 376 |
| 560 | 20250512 | 094100 | 4060598700 | 32750 | 32800 | 32850 | 32750 | 509 |
| 561 | 20250512 | 094000 | 4043904350 | 32750 | 32700 | 32750 | 32700 | 776 |
| 562 | 20250512 | 093900 | 4018517400 | 32750 | 32800 | 32850 | 32700 | 847 |
| 563 | 20250512 | 093800 | 3990766450 | 32850 | 33000 | 33000 | 32800 | 5797 |
| 564 | 20250512 | 093700 | 3800068400 | 33000 | 32950 | 33050 | 32900 | 2766 |
| 565 | 20250512 | 093600 | 3708822300 | 32950 | 32900 | 33000 | 32800 | 1513 |
| 566 | 20250512 | 093500 | 3659087150 | 32800 | 32850 | 32900 | 32800 | 844 |
| 567 | 20250512 | 093400 | 3631384800 | 32800 | 32700 | 32900 | 32700 | 1454 |
| 568 | 20250512 | 093300 | 3583653775 | 32700 | 32900 | 32900 | 32650 | 3271 |
| 569 | 20250512 | 093200 | 3476472675 | 32900 | 33100 | 33100 | 32800 | 4128 |
| 570 | 20250512 | 093100 | 3340476050 | 33050 | 33200 | 33250 | 33050 | 2778 |
| 571 | 20250512 | 093000 | 3248364550 | 33200 | 33200 | 33275 | 33150 | 2952 |
| 572 | 20250512 | 092900 | 3150308650 | 33200 | 33300 | 33350 | 33200 | 4496 |
| 573 | 20250512 | 092800 | 3000762850 | 33350 | 33300 | 33350 | 33200 | 5512 |
| 574 | 20250512 | 092700 | 2817405450 | 33200 | 33150 | 33400 | 33050 | 4513 |
| 575 | 20250512 | 092600 | 2667592950 | 33150 | 33150 | 33350 | 33050 | 8530 |
| 576 | 20250512 | 092500 | 2384180350 | 33000 | 32600 | 33200 | 32600 | 8566 |
| 577 | 20250512 | 092400 | 2102482875 | 32600 | 32450 | 32600 | 32450 | 1410 |
| 578 | 20250512 | 092300 | 2056578725 | 32400 | 32500 | 32500 | 32400 | 2279 |
| 579 | 20250512 | 092200 | 1982613850 | 32450 | 32650 | 32700 | 32450 | 5513 |
| 580 | 20250512 | 092100 | 1803201200 | 32750 | 32550 | 32800 | 32500 | 6093 |
| 581 | 20250512 | 092000 | 1604236300 | 32550 | 32400 | 32650 | 32400 | 11618 |
| 582 | 20250512 | 091900 | 1226818375 | 32400 | 32200 | 32450 | 32175 | 5756 |
| 583 | 20250512 | 091800 | 1041025000 | 32150 | 32050 | 32200 | 32000 | 3406 |
| 584 | 20250512 | 091700 | 931553350 | 32050 | 32050 | 32100 | 31950 | 2144 |
| 585 | 20250512 | 091600 | 862895200 | 32050 | 31950 | 32050 | 31900 | 5684 |
| 586 | 20250512 | 091500 | 681072000 | 31900 | 31900 | 32000 | 31900 | 2093 |
| 587 | 20250512 | 091400 | 614223150 | 31950 | 31800 | 31950 | 31800 | 2438 |
| 588 | 20250512 | 091300 | 536514200 | 31750 | 31900 | 31900 | 31650 | 694 |
| 589 | 20250512 | 091200 | 514459400 | 31900 | 31700 | 31950 | 31650 | 4274 |
| 590 | 20250512 | 091100 | 378401700 | 31700 | 31700 | 31700 | 31700 | 223 |
| 591 | 20250512 | 091000 | 371332600 | 31750 | 31750 | 31750 | 31700 | 106 |
| 592 | 20250512 | 090900 | 367967200 | 31750 | 31700 | 31750 | 31650 | 438 |
| 593 | 20250512 | 090800 | 354081850 | 31700 | 31750 | 31750 | 31700 | 386 |
| 594 | 20250512 | 090700 | 341845150 | 31750 | 31700 | 31750 | 31600 | 880 |
| 595 | 20250512 | 090600 | 313981250 | 31700 | 31700 | 31750 | 31700 | 614 |
| 596 | 20250512 | 090500 | 294499850 | 31700 | 31600 | 31700 | 31600 | 92 |
| 597 | 20250512 | 090400 | 291587600 | 31750 | 31750 | 31850 | 31600 | 3007 |
| 598 | 20250512 | 090300 | 196106700 | 31750 | 31650 | 31800 | 31600 | 1534 |
| 599 | 20250512 | 090200 | 147439650 | 31650 | 31700 | 31700 | 31550 | 359 |
| 600 | 20250512 | 090100 | 136080400 | 31650 | 31550 | 31700 | 31550 | 1733 |
| 601 | 20250512 | 090000 | 81241050 | 31600 | 31500 | 31600 | 31400 | 2578 |