30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250515 | 181700 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 31778 |
| 3 | 20250515 | 181600 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 4 | 20250515 | 181500 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 5 | 20250515 | 181400 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 6 | 20250515 | 181300 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 7 | 20250515 | 181200 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 8 | 20250515 | 181100 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 9 | 20250515 | 181000 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 10 | 20250515 | 180900 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 11 | 20250515 | 180800 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 12 | 20250515 | 180700 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 13 | 20250515 | 180600 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 14 | 20250515 | 180500 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 15 | 20250515 | 180400 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 16 | 20250515 | 180300 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 17 | 20250515 | 180200 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 18 | 20250515 | 180100 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 19 | 20250515 | 180000 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 20 | 20250515 | 175900 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 21 | 20250515 | 175800 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 22 | 20250515 | 175700 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 23 | 20250515 | 175600 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 24 | 20250515 | 175500 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 25 | 20250515 | 175400 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 26 | 20250515 | 175300 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 27 | 20250515 | 175200 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 28 | 20250515 | 175100 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 29 | 20250515 | 175000 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 30 | 20250515 | 174900 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 31 | 20250515 | 174800 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 32 | 20250515 | 174700 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 31778 |
| 33 | 20250515 | 174600 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 34 | 20250515 | 174500 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 35 | 20250515 | 174400 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 36 | 20250515 | 174300 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 37 | 20250515 | 174200 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 38 | 20250515 | 174100 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 39 | 20250515 | 174000 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 40 | 20250515 | 173900 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 41 | 20250515 | 173800 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 42 | 20250515 | 173700 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 43 | 20250515 | 173600 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 44 | 20250515 | 173500 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 45 | 20250515 | 173400 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 46 | 20250515 | 173300 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 47 | 20250515 | 173200 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 48 | 20250515 | 173100 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 49 | 20250515 | 173000 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 50 | 20250515 | 172900 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 51 | 20250515 | 172800 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 52 | 20250515 | 172700 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 53 | 20250515 | 172600 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 54 | 20250515 | 172500 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 55 | 20250515 | 172400 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 56 | 20250515 | 172300 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 57 | 20250515 | 172200 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 58 | 20250515 | 172100 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 59 | 20250515 | 172000 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 60 | 20250515 | 171900 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 61 | 20250515 | 171800 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 62 | 20250515 | 171700 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 31778 |
| 63 | 20250515 | 171600 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 64 | 20250515 | 171500 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 65 | 20250515 | 171400 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 66 | 20250515 | 171300 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 67 | 20250515 | 171200 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 68 | 20250515 | 171100 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 69 | 20250515 | 171000 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 70 | 20250515 | 170900 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 71 | 20250515 | 170800 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 72 | 20250515 | 170700 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 73 | 20250515 | 170600 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 74 | 20250515 | 170500 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 75 | 20250515 | 170400 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 76 | 20250515 | 170300 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 77 | 20250515 | 170200 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 78 | 20250515 | 170100 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 79 | 20250515 | 170000 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 80 | 20250515 | 165900 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 81 | 20250515 | 165800 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 82 | 20250515 | 165700 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 83 | 20250515 | 165600 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 84 | 20250515 | 165500 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 85 | 20250515 | 165400 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 86 | 20250515 | 165300 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 87 | 20250515 | 165200 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 88 | 20250515 | 165100 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 89 | 20250515 | 165000 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 90 | 20250515 | 164900 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 91 | 20250515 | 164800 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 92 | 20250515 | 164700 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 31778 |
| 93 | 20250515 | 164600 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 94 | 20250515 | 164500 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 95 | 20250515 | 164400 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 96 | 20250515 | 164300 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 97 | 20250515 | 164200 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 98 | 20250515 | 164100 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 99 | 20250515 | 164000 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 100 | 20250515 | 163900 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 101 | 20250515 | 163800 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 102 | 20250515 | 163700 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 103 | 20250515 | 163600 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 104 | 20250515 | 163500 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 105 | 20250515 | 163400 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 106 | 20250515 | 163300 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 107 | 20250515 | 163200 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 108 | 20250515 | 163100 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 109 | 20250515 | 163000 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 110 | 20250515 | 162900 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 111 | 20250515 | 162800 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 112 | 20250515 | 162700 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 113 | 20250515 | 162600 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 114 | 20250515 | 162500 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 115 | 20250515 | 162400 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 116 | 20250515 | 162300 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 117 | 20250515 | 162200 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 118 | 20250515 | 162100 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 119 | 20250515 | 162000 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 120 | 20250515 | 161900 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 121 | 20250515 | 161800 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 122 | 20250515 | 161700 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 31778 |
| 123 | 20250515 | 161600 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 124 | 20250515 | 161500 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 125 | 20250515 | 161400 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 126 | 20250515 | 161300 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 127 | 20250515 | 161200 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 128 | 20250515 | 161100 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 129 | 20250515 | 161000 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 130 | 20250515 | 160900 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 131 | 20250515 | 160800 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 132 | 20250515 | 160700 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 133 | 20250515 | 160600 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 134 | 20250515 | 160500 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 135 | 20250515 | 160400 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 136 | 20250515 | 160300 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 137 | 20250515 | 160200 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 138 | 20250515 | 160100 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 139 | 20250515 | 160000 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 140 | 20250515 | 155900 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 141 | 20250515 | 155800 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 142 | 20250515 | 155700 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 143 | 20250515 | 155600 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 144 | 20250515 | 155500 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 145 | 20250515 | 155400 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 146 | 20250515 | 155300 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 147 | 20250515 | 155200 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 148 | 20250515 | 155100 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 149 | 20250515 | 155000 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 150 | 20250515 | 154900 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 151 | 20250515 | 154800 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 152 | 20250515 | 154700 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 31778 |
| 153 | 20250515 | 154600 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 154 | 20250515 | 154500 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 155 | 20250515 | 154400 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 156 | 20250515 | 154300 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 157 | 20250515 | 154200 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 158 | 20250515 | 154100 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 159 | 20250515 | 154000 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 160 | 20250515 | 153900 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 161 | 20250515 | 153800 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 162 | 20250515 | 153700 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 163 | 20250515 | 153600 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 164 | 20250515 | 153500 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 165 | 20250515 | 153400 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 166 | 20250515 | 153300 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 167 | 20250515 | 153200 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 168 | 20250515 | 153100 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 0 |
| 169 | 20250515 | 153000 | 21808975425 | 43450 | 43450 | 43450 | 43450 | 31778 |
| 170 | 20250515 | 152900 | 20428221325 | 43450 | 43450 | 43450 | 43450 | 0 |
| 171 | 20250515 | 152800 | 20428221325 | 43450 | 43450 | 43450 | 43450 | 0 |
| 172 | 20250515 | 152700 | 20428221325 | 43450 | 43450 | 43450 | 43450 | 0 |
| 173 | 20250515 | 152600 | 20428221325 | 43450 | 43450 | 43450 | 43450 | 0 |
| 174 | 20250515 | 152500 | 20428221325 | 43450 | 43450 | 43450 | 43450 | 0 |
| 175 | 20250515 | 152400 | 20428221325 | 43450 | 43450 | 43450 | 43450 | 0 |
| 176 | 20250515 | 152300 | 20428221325 | 43450 | 43450 | 43450 | 43450 | 0 |
| 177 | 20250515 | 152200 | 20428221325 | 43450 | 43450 | 43450 | 43450 | 0 |
| 178 | 20250515 | 152100 | 20428221325 | 43450 | 43450 | 43450 | 43450 | 0 |
| 179 | 20250515 | 152000 | 20428221325 | 43450 | 43450 | 43450 | 43450 | 0 |
| 180 | 20250515 | 151900 | 20428221325 | 43450 | 43500 | 43550 | 43450 | 3860 |
| 181 | 20250515 | 151800 | 20260333275 | 43500 | 43450 | 43500 | 43400 | 1979 |
| 182 | 20250515 | 151700 | 20174307375 | 43450 | 43400 | 43450 | 43400 | 1421 |
| 183 | 20250515 | 151600 | 20112584325 | 43450 | 43400 | 43450 | 43350 | 2502 |
| 184 | 20250515 | 151500 | 20003971675 | 43400 | 43400 | 43400 | 43350 | 774 |
| 185 | 20250515 | 151400 | 19970393275 | 43350 | 43400 | 43400 | 43350 | 1080 |
| 186 | 20250515 | 151300 | 19923534450 | 43375 | 43400 | 43400 | 43350 | 1837 |
| 187 | 20250515 | 151200 | 19843816625 | 43350 | 43450 | 43500 | 43350 | 4759 |
| 188 | 20250515 | 151100 | 19637162075 | 43450 | 43450 | 43500 | 43450 | 901 |
| 189 | 20250515 | 151000 | 19598011325 | 43450 | 43500 | 43500 | 43450 | 2615 |
| 190 | 20250515 | 150900 | 19484374675 | 43450 | 43450 | 43500 | 43450 | 257 |
| 191 | 20250515 | 150800 | 19473204375 | 43450 | 43450 | 43500 | 43450 | 1645 |
| 192 | 20250515 | 150700 | 19401689475 | 43500 | 43500 | 43500 | 43450 | 695 |
| 193 | 20250515 | 150600 | 19371460125 | 43450 | 43450 | 43500 | 43450 | 2001 |
| 194 | 20250515 | 150500 | 19284461425 | 43500 | 43450 | 43500 | 43450 | 378 |
| 195 | 20250515 | 150400 | 19268028175 | 43450 | 43450 | 43550 | 43450 | 2264 |
| 196 | 20250515 | 150300 | 19169537575 | 43450 | 43550 | 43550 | 43450 | 695 |
| 197 | 20250515 | 150200 | 19139318575 | 43550 | 43600 | 43650 | 43500 | 4851 |
| 198 | 20250515 | 150100 | 18928082125 | 43550 | 43500 | 43600 | 43500 | 5885 |
| 199 | 20250515 | 150000 | 18671623675 | 43525 | 43550 | 43550 | 43500 | 147 |
| 200 | 20250515 | 145900 | 18665226625 | 43550 | 43500 | 43550 | 43500 | 719 |
| 201 | 20250515 | 145800 | 18633918325 | 43550 | 43500 | 43550 | 43500 | 1299 |
| 202 | 20250515 | 145700 | 18577388925 | 43500 | 43500 | 43550 | 43500 | 779 |
| 203 | 20250515 | 145600 | 18543482075 | 43525 | 43550 | 43600 | 43500 | 1332 |
| 204 | 20250515 | 145500 | 18485466500 | 43600 | 43400 | 43600 | 43400 | 3648 |
| 205 | 20250515 | 145400 | 18326902425 | 43425 | 43450 | 43450 | 43400 | 585 |
| 206 | 20250515 | 145300 | 18301488800 | 43450 | 43500 | 43500 | 43400 | 4075 |
| 207 | 20250515 | 145200 | 18124383200 | 43450 | 43500 | 43500 | 43400 | 3078 |
| 208 | 20250515 | 145100 | 17990639300 | 43450 | 43450 | 43500 | 43400 | 2247 |
| 209 | 20250515 | 145000 | 17892996100 | 43450 | 43450 | 43500 | 43450 | 545 |
| 210 | 20250515 | 144900 | 17869294275 | 43450 | 43550 | 43550 | 43450 | 968 |
| 211 | 20250515 | 144800 | 17827187725 | 43450 | 43450 | 43550 | 43450 | 2169 |
| 212 | 20250515 | 144700 | 17732840575 | 43500 | 43500 | 43500 | 43450 | 1264 |
| 213 | 20250515 | 144600 | 17677884925 | 43450 | 43500 | 43550 | 43450 | 6000 |
| 214 | 20250515 | 144500 | 17416875375 | 43550 | 43600 | 43600 | 43500 | 2424 |
| 215 | 20250515 | 144400 | 17311311175 | 43550 | 43550 | 43600 | 43550 | 500 |
| 216 | 20250515 | 144300 | 17289521725 | 43550 | 43550 | 43600 | 43550 | 877 |
| 217 | 20250515 | 144200 | 17251301775 | 43600 | 43550 | 43600 | 43550 | 375 |
| 218 | 20250515 | 144100 | 17234967025 | 43600 | 43550 | 43600 | 43550 | 715 |
| 219 | 20250515 | 144000 | 17203804625 | 43600 | 43600 | 43600 | 43550 | 804 |
| 220 | 20250515 | 143900 | 17168780575 | 43550 | 43600 | 43650 | 43550 | 711 |
| 221 | 20250515 | 143800 | 17137782275 | 43600 | 43600 | 43650 | 43600 | 895 |
| 222 | 20250515 | 143700 | 17098741100 | 43625 | 43600 | 43650 | 43600 | 2628 |
| 223 | 20250515 | 143600 | 16984150925 | 43600 | 43550 | 43650 | 43550 | 4466 |
| 224 | 20250515 | 143500 | 16789433475 | 43600 | 43600 | 43600 | 43550 | 1357 |
| 225 | 20250515 | 143400 | 16730307425 | 43550 | 43550 | 43600 | 43550 | 1153 |
| 226 | 20250515 | 143300 | 16680087725 | 43600 | 43550 | 43600 | 43550 | 638 |
| 227 | 20250515 | 143200 | 16652297075 | 43550 | 43600 | 43600 | 43550 | 778 |
| 228 | 20250515 | 143100 | 16618399075 | 43550 | 43550 | 43600 | 43550 | 1192 |
| 229 | 20250515 | 143000 | 16566464075 | 43550 | 43600 | 43600 | 43550 | 1190 |
| 230 | 20250515 | 142900 | 16514635625 | 43600 | 43550 | 43600 | 43550 | 633 |
| 231 | 20250515 | 142800 | 16487048775 | 43550 | 43575 | 43600 | 43550 | 384 |
| 232 | 20250515 | 142700 | 16470322500 | 43575 | 43600 | 43650 | 43550 | 2111 |
| 233 | 20250515 | 142600 | 16378270275 | 43650 | 43600 | 43650 | 43600 | 457 |
| 234 | 20250515 | 142500 | 16358331025 | 43600 | 43650 | 43650 | 43600 | 398 |
| 235 | 20250515 | 142400 | 16340968925 | 43600 | 43600 | 43650 | 43600 | 416 |
| 236 | 20250515 | 142300 | 16322820375 | 43600 | 43600 | 43650 | 43600 | 832 |
| 237 | 20250515 | 142200 | 16286513525 | 43650 | 43600 | 43650 | 43600 | 664 |
| 238 | 20250515 | 142100 | 16257556775 | 43625 | 43550 | 43650 | 43550 | 1162 |
| 239 | 20250515 | 142000 | 16206901875 | 43550 | 43550 | 43600 | 43550 | 651 |
| 240 | 20250515 | 141900 | 16178521475 | 43600 | 43600 | 43600 | 43550 | 803 |
| 241 | 20250515 | 141800 | 16143517725 | 43550 | 43600 | 43650 | 43550 | 1088 |
| 242 | 20250515 | 141700 | 16096079975 | 43650 | 43600 | 43650 | 43550 | 2370 |
| 243 | 20250515 | 141600 | 15992755575 | 43550 | 43650 | 43650 | 43550 | 621 |
| 244 | 20250515 | 141500 | 15965684775 | 43600 | 43650 | 43650 | 43600 | 590 |
| 245 | 20250515 | 141400 | 15939937025 | 43600 | 43650 | 43650 | 43600 | 570 |
| 246 | 20250515 | 141300 | 15915071575 | 43650 | 43600 | 43650 | 43600 | 674 |
| 247 | 20250515 | 141200 | 15885671425 | 43600 | 43650 | 43650 | 43600 | 198 |
| 248 | 20250515 | 141100 | 15877032375 | 43600 | 43600 | 43650 | 43550 | 1499 |
| 249 | 20250515 | 141000 | 15811673825 | 43600 | 43600 | 43600 | 43550 | 368 |
| 250 | 20250515 | 140900 | 15795634075 | 43550 | 43600 | 43650 | 43550 | 526 |
| 251 | 20250515 | 140800 | 15772692175 | 43650 | 43600 | 43650 | 43600 | 472 |
| 252 | 20250515 | 140700 | 15752099225 | 43600 | 43650 | 43650 | 43600 | 901 |
| 253 | 20250515 | 140600 | 15712790825 | 43650 | 43600 | 43650 | 43550 | 2307 |
| 254 | 20250515 | 140500 | 15612201575 | 43600 | 43600 | 43650 | 43600 | 368 |
| 255 | 20250515 | 140400 | 15596141525 | 43600 | 43600 | 43650 | 43600 | 237 |
| 256 | 20250515 | 140300 | 15585801875 | 43650 | 43550 | 43650 | 43550 | 1062 |
| 257 | 20250515 | 140200 | 15539489175 | 43550 | 43600 | 43600 | 43550 | 1569 |
| 258 | 20250515 | 140100 | 15471138900 | 43550 | 43600 | 43650 | 43550 | 1519 |
| 259 | 20250515 | 140000 | 15404959250 | 43650 | 43650 | 43650 | 43600 | 811 |
| 260 | 20250515 | 135900 | 15369584900 | 43600 | 43600 | 43650 | 43600 | 731 |
| 261 | 20250515 | 135800 | 15337681700 | 43600 | 43650 | 43650 | 43600 | 381 |
| 262 | 20250515 | 135700 | 15321058900 | 43600 | 43600 | 43650 | 43600 | 425 |
| 263 | 20250515 | 135600 | 15302518250 | 43650 | 43600 | 43650 | 43600 | 664 |
| 264 | 20250515 | 135500 | 15273547800 | 43600 | 43550 | 43650 | 43550 | 1119 |
| 265 | 20250515 | 135400 | 15224746500 | 43550 | 43650 | 43650 | 43550 | 1014 |
| 266 | 20250515 | 135300 | 15180532350 | 43650 | 43650 | 43700 | 43600 | 755 |
| 267 | 20250515 | 135200 | 15147574600 | 43700 | 43650 | 43700 | 43600 | 691 |
| 268 | 20250515 | 135100 | 15117406150 | 43700 | 43650 | 43700 | 43600 | 794 |
| 269 | 20250515 | 135000 | 15082749650 | 43600 | 43650 | 43700 | 43600 | 1009 |
| 270 | 20250515 | 134900 | 15038710800 | 43650 | 43600 | 43700 | 43600 | 1113 |
| 271 | 20250515 | 134800 | 14990133600 | 43600 | 43700 | 43700 | 43600 | 1013 |
| 272 | 20250515 | 134700 | 14945918450 | 43650 | 43700 | 43700 | 43650 | 558 |
| 273 | 20250515 | 134600 | 14921538650 | 43700 | 43650 | 43700 | 43650 | 483 |
| 274 | 20250515 | 134500 | 14900448600 | 43700 | 43700 | 43700 | 43650 | 711 |
| 275 | 20250515 | 134400 | 14869397850 | 43700 | 43650 | 43700 | 43600 | 778 |
| 276 | 20250515 | 134300 | 14835438550 | 43600 | 43600 | 43650 | 43600 | 992 |
| 277 | 20250515 | 134200 | 14792156400 | 43600 | 43650 | 43650 | 43600 | 472 |
| 278 | 20250515 | 134100 | 14771558050 | 43600 | 43600 | 43650 | 43600 | 262 |
| 279 | 20250515 | 134000 | 14760127500 | 43650 | 43600 | 43650 | 43600 | 689 |
| 280 | 20250515 | 133900 | 14730074900 | 43600 | 43550 | 43650 | 43550 | 1114 |
| 281 | 20250515 | 133800 | 14681506900 | 43550 | 43700 | 43700 | 43550 | 2148 |
| 282 | 20250515 | 133700 | 14587788300 | 43650 | 43700 | 43700 | 43650 | 1381 |
| 283 | 20250515 | 133600 | 14527500350 | 43650 | 43700 | 43700 | 43650 | 699 |
| 284 | 20250515 | 133500 | 14496964000 | 43650 | 43700 | 43700 | 43650 | 791 |
| 285 | 20250515 | 133400 | 14462409950 | 43700 | 43650 | 43700 | 43650 | 404 |
| 286 | 20250515 | 133300 | 14444770000 | 43650 | 43650 | 43700 | 43650 | 714 |
| 287 | 20250515 | 133200 | 14413573500 | 43700 | 43700 | 43700 | 43650 | 684 |
| 288 | 20250515 | 133100 | 14383704400 | 43750 | 43650 | 43750 | 43650 | 1527 |
| 289 | 20250515 | 133000 | 14316977500 | 43700 | 43650 | 43700 | 43650 | 3924 |
| 290 | 20250515 | 132900 | 14145658150 | 43650 | 43650 | 43700 | 43650 | 390 |
| 291 | 20250515 | 132800 | 14128621550 | 43650 | 43700 | 43700 | 43650 | 563 |
| 292 | 20250515 | 132700 | 14104034800 | 43650 | 43650 | 43700 | 43650 | 696 |
| 293 | 20250515 | 132600 | 14073625600 | 43650 | 43700 | 43700 | 43650 | 682 |
| 294 | 20250515 | 132500 | 14043849550 | 43650 | 43650 | 43700 | 43650 | 760 |
| 295 | 20250515 | 132400 | 14010667150 | 43650 | 43750 | 43800 | 43650 | 7211 |
| 296 | 20250515 | 132300 | 13695373550 | 43750 | 43800 | 43800 | 43750 | 463 |
| 297 | 20250515 | 132200 | 13675111300 | 43800 | 43750 | 43800 | 43750 | 464 |
| 298 | 20250515 | 132100 | 13654804600 | 43750 | 43750 | 43800 | 43700 | 1065 |
| 299 | 20250515 | 132000 | 13608217150 | 43750 | 43750 | 43750 | 43700 | 745 |
| 300 | 20250515 | 131900 | 13575626550 | 43750 | 43700 | 43750 | 43700 | 581 |
| 301 | 20250515 | 131800 | 13550212800 | 43750 | 43750 | 43750 | 43700 | 366 |
| 302 | 20250515 | 131700 | 13534204850 | 43700 | 43750 | 43750 | 43700 | 457 |
| 303 | 20250515 | 131600 | 13514214750 | 43750 | 43800 | 43800 | 43750 | 1826 |
| 304 | 20250515 | 131500 | 13434321800 | 43800 | 43750 | 43800 | 43750 | 385 |
| 305 | 20250515 | 131400 | 13417465600 | 43750 | 43700 | 43800 | 43700 | 2330 |
| 306 | 20250515 | 131300 | 13315551050 | 43700 | 43700 | 43750 | 43700 | 2600 |
| 307 | 20250515 | 131200 | 13201913150 | 43750 | 43750 | 43750 | 43700 | 528 |
| 308 | 20250515 | 131100 | 13178815100 | 43750 | 43700 | 43750 | 43700 | 274 |
| 309 | 20250515 | 131000 | 13166828800 | 43700 | 43700 | 43750 | 43700 | 625 |
| 310 | 20250515 | 130900 | 13139493250 | 43750 | 43750 | 43750 | 43700 | 1244 |
| 311 | 20250515 | 130800 | 13085068950 | 43750 | 43800 | 43800 | 43700 | 518 |
| 312 | 20250515 | 130700 | 13062403600 | 43800 | 43750 | 43800 | 43700 | 1558 |
| 313 | 20250515 | 130600 | 12994239875 | 43750 | 43700 | 43750 | 43700 | 659 |
| 314 | 20250515 | 130500 | 12965411525 | 43750 | 43750 | 43750 | 43700 | 570 |
| 315 | 20250515 | 130400 | 12940474675 | 43700 | 43750 | 43800 | 43700 | 547 |
| 316 | 20250515 | 130300 | 12916543175 | 43800 | 43750 | 43800 | 43750 | 626 |
| 317 | 20250515 | 130200 | 12889130525 | 43750 | 43750 | 43800 | 43750 | 285 |
| 318 | 20250515 | 130100 | 12876656500 | 43750 | 43800 | 43800 | 43750 | 170 |
| 319 | 20250515 | 130000 | 12869216225 | 43750 | 43650 | 43800 | 43650 | 3546 |
| 320 | 20250515 | 125900 | 12714200575 | 43650 | 43650 | 43700 | 43650 | 929 |
| 321 | 20250515 | 125800 | 12673627775 | 43650 | 43650 | 43700 | 43650 | 472 |
| 322 | 20250515 | 125700 | 12653017775 | 43700 | 43700 | 43700 | 43650 | 744 |
| 323 | 20250515 | 125600 | 12620527825 | 43700 | 43650 | 43700 | 43650 | 280 |
| 324 | 20250515 | 125500 | 12608294125 | 43700 | 43650 | 43700 | 43650 | 523 |
| 325 | 20250515 | 125400 | 12585445825 | 43650 | 43700 | 43700 | 43650 | 414 |
| 326 | 20250515 | 125300 | 12567361775 | 43700 | 43650 | 43700 | 43650 | 386 |
| 327 | 20250515 | 125200 | 12550504825 | 43650 | 43700 | 43700 | 43650 | 470 |
| 328 | 20250515 | 125100 | 12529972275 | 43700 | 43650 | 43700 | 43650 | 405 |
| 329 | 20250515 | 125000 | 12512285425 | 43650 | 43700 | 43700 | 43600 | 934 |
| 330 | 20250515 | 124900 | 12471515875 | 43650 | 43650 | 43700 | 43650 | 744 |
| 331 | 20250515 | 124800 | 12439031175 | 43600 | 43600 | 43600 | 43550 | 1383 |
| 332 | 20250515 | 124700 | 12378735875 | 43550 | 43600 | 43600 | 43550 | 456 |
| 333 | 20250515 | 124600 | 12358860875 | 43550 | 43600 | 43600 | 43550 | 453 |
| 334 | 20250515 | 124500 | 12339111125 | 43550 | 43600 | 43600 | 43550 | 143 |
| 335 | 20250515 | 124400 | 12332878875 | 43600 | 43550 | 43600 | 43550 | 636 |
| 336 | 20250515 | 124300 | 12305152175 | 43600 | 43600 | 43600 | 43550 | 729 |
| 337 | 20250515 | 124200 | 12273378875 | 43550 | 43600 | 43600 | 43550 | 270 |
| 338 | 20250515 | 124100 | 12261612325 | 43550 | 43650 | 43650 | 43550 | 921 |
| 339 | 20250515 | 124000 | 12221457525 | 43650 | 43600 | 43650 | 43600 | 481 |
| 340 | 20250515 | 123900 | 12200469675 | 43600 | 43650 | 43650 | 43600 | 523 |
| 341 | 20250515 | 123800 | 12177645575 | 43600 | 43550 | 43650 | 43550 | 191 |
| 342 | 20250515 | 123700 | 12169317575 | 43550 | 43600 | 43650 | 43550 | 598 |
| 343 | 20250515 | 123600 | 12143241675 | 43550 | 43550 | 43600 | 43550 | 319 |
| 344 | 20250515 | 123500 | 12129341625 | 43600 | 43600 | 43600 | 43550 | 558 |
| 345 | 20250515 | 123400 | 12105013125 | 43600 | 43600 | 43650 | 43550 | 886 |
| 346 | 20250515 | 123300 | 12066371325 | 43600 | 43600 | 43650 | 43600 | 247 |
| 347 | 20250515 | 123200 | 12055595875 | 43600 | 43600 | 43600 | 43550 | 347 |
| 348 | 20250515 | 123100 | 12040469750 | 43600 | 43600 | 43600 | 43550 | 1471 |
| 349 | 20250515 | 123000 | 11976334700 | 43550 | 43550 | 43600 | 43550 | 117 |
| 350 | 20250515 | 122900 | 11971235650 | 43550 | 43550 | 43600 | 43550 | 289 |
| 351 | 20250515 | 122800 | 11958635800 | 43600 | 43550 | 43600 | 43550 | 531 |
| 352 | 20250515 | 122700 | 11935487150 | 43600 | 43600 | 43600 | 43550 | 243 |
| 353 | 20250515 | 122600 | 11924894400 | 43600 | 43600 | 43600 | 43550 | 419 |
| 354 | 20250515 | 122500 | 11906628250 | 43600 | 43550 | 43600 | 43550 | 689 |
| 355 | 20250515 | 122400 | 11876590800 | 43550 | 43550 | 43600 | 43550 | 322 |
| 356 | 20250515 | 122300 | 11862562650 | 43550 | 43600 | 43600 | 43550 | 176 |
| 357 | 20250515 | 122200 | 11854890050 | 43600 | 43550 | 43600 | 43550 | 958 |
| 358 | 20250515 | 122100 | 11813122100 | 43600 | 43550 | 43600 | 43550 | 211 |
| 359 | 20250515 | 122000 | 11803923350 | 43600 | 43550 | 43600 | 43550 | 560 |
| 360 | 20250515 | 121900 | 11779527450 | 43600 | 43550 | 43600 | 43550 | 1988 |
| 361 | 20250515 | 121800 | 11692860550 | 43550 | 43575 | 43600 | 43550 | 388 |
| 362 | 20250515 | 121700 | 11675944775 | 43575 | 43600 | 43600 | 43550 | 205 |
| 363 | 20250515 | 121600 | 11667011450 | 43600 | 43600 | 43650 | 43550 | 2323 |
| 364 | 20250515 | 121500 | 11565709050 | 43600 | 43650 | 43650 | 43600 | 248 |
| 365 | 20250515 | 121400 | 11554885400 | 43650 | 43650 | 43650 | 43600 | 358 |
| 366 | 20250515 | 121300 | 11539259400 | 43600 | 43650 | 43650 | 43600 | 682 |
| 367 | 20250515 | 121200 | 11509493000 | 43600 | 43600 | 43650 | 43600 | 55 |
| 368 | 20250515 | 121100 | 11507093900 | 43650 | 43650 | 43650 | 43600 | 459 |
| 369 | 20250515 | 121000 | 11487058950 | 43650 | 43600 | 43650 | 43600 | 1164 |
| 370 | 20250515 | 120900 | 11436263650 | 43600 | 43600 | 43700 | 43600 | 177 |
| 371 | 20250515 | 120800 | 11428539500 | 43650 | 43650 | 43700 | 43600 | 1029 |
| 372 | 20250515 | 120700 | 11383615350 | 43650 | 43650 | 43700 | 43650 | 815 |
| 373 | 20250515 | 120600 | 11348020575 | 43675 | 43650 | 43675 | 43650 | 532 |
| 374 | 20250515 | 120500 | 11324791000 | 43650 | 43700 | 43700 | 43650 | 414 |
| 375 | 20250515 | 120400 | 11306702450 | 43700 | 43650 | 43750 | 43650 | 3121 |
| 376 | 20250515 | 120300 | 11170330200 | 43700 | 43700 | 43750 | 43650 | 6324 |
| 377 | 20250515 | 120200 | 10893968475 | 43750 | 43750 | 43750 | 43700 | 337 |
| 378 | 20250515 | 120100 | 10879226275 | 43750 | 43750 | 43750 | 43700 | 1433 |
| 379 | 20250515 | 120000 | 10816548925 | 43750 | 43750 | 43750 | 43700 | 433 |
| 380 | 20250515 | 115900 | 10797614225 | 43750 | 43750 | 43750 | 43700 | 1324 |
| 381 | 20250515 | 115800 | 10739740225 | 43750 | 43700 | 43750 | 43700 | 1208 |
| 382 | 20250515 | 115700 | 10686895200 | 43700 | 43700 | 43750 | 43700 | 412 |
| 383 | 20250515 | 115600 | 10668876775 | 43700 | 43750 | 43750 | 43700 | 418 |
| 384 | 20250515 | 115500 | 10650600375 | 43750 | 43700 | 43750 | 43700 | 805 |
| 385 | 20250515 | 115400 | 10615383875 | 43700 | 43700 | 43750 | 43700 | 361 |
| 386 | 20250515 | 115300 | 10599592925 | 43750 | 43750 | 43750 | 43700 | 727 |
| 387 | 20250515 | 115200 | 10567790075 | 43700 | 43750 | 43750 | 43700 | 1366 |
| 388 | 20250515 | 115100 | 10508030375 | 43750 | 43700 | 43750 | 43700 | 442 |
| 389 | 20250515 | 115000 | 10488695225 | 43700 | 43750 | 43750 | 43700 | 516 |
| 390 | 20250515 | 114900 | 10466124375 | 43750 | 43700 | 43750 | 43700 | 688 |
| 391 | 20250515 | 114800 | 10436026875 | 43750 | 43700 | 43750 | 43700 | 287 |
| 392 | 20250515 | 114700 | 10423473175 | 43750 | 43700 | 43750 | 43700 | 652 |
| 393 | 20250515 | 114600 | 10394949925 | 43750 | 43750 | 43750 | 43700 | 621 |
| 394 | 20250515 | 114500 | 10367785625 | 43750 | 43700 | 43750 | 43700 | 883 |
| 395 | 20250515 | 114400 | 10329156275 | 43700 | 43750 | 43750 | 43700 | 384 |
| 396 | 20250515 | 114300 | 10312357125 | 43700 | 43750 | 43800 | 43700 | 2246 |
| 397 | 20250515 | 114200 | 10214088475 | 43700 | 43750 | 43750 | 43700 | 755 |
| 398 | 20250515 | 114100 | 10181060600 | 43750 | 43750 | 43750 | 43700 | 645 |
| 399 | 20250515 | 114000 | 10152852075 | 43750 | 43700 | 43750 | 43700 | 706 |
| 400 | 20250515 | 113900 | 10121967875 | 43700 | 43750 | 43800 | 43700 | 892 |
| 401 | 20250515 | 113800 | 10082931925 | 43800 | 43750 | 43800 | 43750 | 469 |
| 402 | 20250515 | 113700 | 10062392725 | 43750 | 43750 | 43800 | 43750 | 3758 |
| 403 | 20250515 | 113600 | 9897843425 | 43800 | 43700 | 43800 | 43700 | 650 |
| 404 | 20250515 | 113500 | 9869399575 | 43700 | 43750 | 43750 | 43700 | 872 |
| 405 | 20250515 | 113400 | 9831252625 | 43750 | 43750 | 43800 | 43700 | 941 |
| 406 | 20250515 | 113300 | 9790086650 | 43750 | 43750 | 43750 | 43700 | 617 |
| 407 | 20250515 | 113200 | 9763096000 | 43700 | 43725 | 43750 | 43700 | 1157 |
| 408 | 20250515 | 113100 | 9712480325 | 43700 | 43750 | 43750 | 43700 | 628 |
| 409 | 20250515 | 113000 | 9685007275 | 43750 | 43750 | 43800 | 43700 | 1563 |
| 410 | 20250515 | 112900 | 9616622450 | 43750 | 43750 | 43800 | 43700 | 1175 |
| 411 | 20250515 | 112800 | 9565198050 | 43800 | 43750 | 43800 | 43750 | 629 |
| 412 | 20250515 | 112700 | 9537652000 | 43750 | 43750 | 43800 | 43750 | 264 |
| 413 | 20250515 | 112600 | 9526093000 | 43750 | 43750 | 43800 | 43750 | 406 |
| 414 | 20250515 | 112500 | 9508314350 | 43750 | 43800 | 43800 | 43750 | 577 |
| 415 | 20250515 | 112400 | 9483044450 | 43750 | 43800 | 43800 | 43750 | 326 |
| 416 | 20250515 | 112300 | 9468776600 | 43800 | 43750 | 43800 | 43750 | 1949 |
| 417 | 20250515 | 112200 | 9383489400 | 43800 | 43750 | 43800 | 43750 | 1444 |
| 418 | 20250515 | 112100 | 9320286650 | 43750 | 43750 | 43750 | 43700 | 1060 |
| 419 | 20250515 | 112000 | 9273930800 | 43700 | 43700 | 43750 | 43700 | 1026 |
| 420 | 20250515 | 111900 | 9229046100 | 43700 | 43750 | 43800 | 43700 | 1975 |
| 421 | 20250515 | 111800 | 9142647700 | 43800 | 43750 | 43800 | 43750 | 317 |
| 422 | 20250515 | 111700 | 9128767300 | 43750 | 43800 | 43800 | 43750 | 425 |
| 423 | 20250515 | 111600 | 9110154150 | 43750 | 43800 | 43800 | 43750 | 536 |
| 424 | 20250515 | 111500 | 9086679600 | 43750 | 43800 | 43800 | 43750 | 285 |
| 425 | 20250515 | 111400 | 9074203350 | 43800 | 43750 | 43800 | 43750 | 641 |
| 426 | 20250515 | 111300 | 9046134200 | 43750 | 43800 | 43800 | 43750 | 546 |
| 427 | 20250515 | 111200 | 9022221650 | 43800 | 43750 | 43800 | 43750 | 176 |
| 428 | 20250515 | 111100 | 9014515200 | 43750 | 43800 | 43800 | 43750 | 439 |
| 429 | 20250515 | 111000 | 8995291350 | 43800 | 43750 | 43850 | 43700 | 990 |
| 430 | 20250515 | 110900 | 8951944700 | 43750 | 43800 | 43800 | 43750 | 378 |
| 431 | 20250515 | 110800 | 8935394250 | 43800 | 43700 | 43800 | 43700 | 1182 |
| 432 | 20250515 | 110700 | 8883687275 | 43750 | 43775 | 43850 | 43750 | 2793 |
| 433 | 20250515 | 110600 | 8761432050 | 43750 | 43750 | 43800 | 43750 | 105 |
| 434 | 20250515 | 110500 | 8756833750 | 43750 | 43800 | 43800 | 43750 | 639 |
| 435 | 20250515 | 110400 | 8728849550 | 43750 | 43750 | 43800 | 43750 | 842 |
| 436 | 20250515 | 110300 | 8691980250 | 43800 | 43800 | 43800 | 43750 | 631 |
| 437 | 20250515 | 110200 | 8664356800 | 43800 | 43800 | 43800 | 43750 | 472 |
| 438 | 20250515 | 110100 | 8643686400 | 43800 | 43800 | 43800 | 43750 | 944 |
| 439 | 20250515 | 110000 | 8602352400 | 43800 | 43750 | 43800 | 43700 | 4016 |
| 440 | 20250515 | 105900 | 8426612850 | 43800 | 43750 | 43800 | 43750 | 1117 |
| 441 | 20250515 | 105800 | 8377722500 | 43750 | 43750 | 43800 | 43750 | 432 |
| 442 | 20250515 | 105700 | 8358807450 | 43800 | 43750 | 43800 | 43750 | 241 |
| 443 | 20250515 | 105600 | 8348256800 | 43750 | 43800 | 43800 | 43750 | 568 |
| 444 | 20250515 | 105500 | 8323389050 | 43750 | 43750 | 43800 | 43750 | 438 |
| 445 | 20250515 | 105400 | 8304214350 | 43800 | 43800 | 43800 | 43750 | 1158 |
| 446 | 20250515 | 105300 | 8253534850 | 43750 | 43750 | 43800 | 43750 | 196 |
| 447 | 20250515 | 105200 | 8244952700 | 43800 | 43800 | 43800 | 43750 | 408 |
| 448 | 20250515 | 105100 | 8227096650 | 43800 | 43750 | 43800 | 43750 | 448 |
| 449 | 20250515 | 105000 | 8207478750 | 43750 | 43800 | 43850 | 43750 | 3316 |
| 450 | 20250515 | 104900 | 8062244150 | 43850 | 43900 | 43900 | 43800 | 12387 |
| 451 | 20250515 | 104800 | 7519064600 | 43900 | 43750 | 43950 | 43750 | 5309 |
| 452 | 20250515 | 104700 | 7286331450 | 43800 | 43900 | 43900 | 43750 | 4889 |
| 453 | 20250515 | 104600 | 7071928750 | 43950 | 43900 | 43950 | 43900 | 902 |
| 454 | 20250515 | 104500 | 7032302800 | 43900 | 43950 | 43950 | 43900 | 809 |
| 455 | 20250515 | 104400 | 6996767850 | 43900 | 43950 | 43950 | 43900 | 377 |
| 456 | 20250515 | 104300 | 6980205600 | 43950 | 43900 | 43950 | 43900 | 292 |
| 457 | 20250515 | 104200 | 6967377300 | 43900 | 43950 | 43950 | 43900 | 881 |
| 458 | 20250515 | 104100 | 6928673350 | 43900 | 43950 | 43950 | 43900 | 354 |
| 459 | 20250515 | 104000 | 6913125200 | 43900 | 43800 | 43950 | 43800 | 2358 |
| 460 | 20250515 | 103900 | 6809641800 | 43850 | 43900 | 43900 | 43800 | 1251 |
| 461 | 20250515 | 103800 | 6754788250 | 43900 | 43950 | 43950 | 43900 | 1264 |
| 462 | 20250515 | 103700 | 6699285150 | 43900 | 43900 | 43950 | 43900 | 1839 |
| 463 | 20250515 | 103600 | 6618541050 | 43900 | 43850 | 43950 | 43850 | 1308 |
| 464 | 20250515 | 103500 | 6561118875 | 43900 | 43875 | 43900 | 43850 | 724 |
| 465 | 20250515 | 103400 | 6529360500 | 43875 | 43850 | 43900 | 43850 | 262 |
| 466 | 20250515 | 103300 | 6517859725 | 43900 | 43850 | 43900 | 43850 | 853 |
| 467 | 20250515 | 103200 | 6480418825 | 43850 | 43850 | 43850 | 43800 | 844 |
| 468 | 20250515 | 103100 | 6443412425 | 43850 | 43850 | 43850 | 43800 | 693 |
| 469 | 20250515 | 103000 | 6413028075 | 43850 | 43750 | 43850 | 43750 | 1133 |
| 470 | 20250515 | 102900 | 6363412250 | 43750 | 43800 | 43800 | 43750 | 168 |
| 471 | 20250515 | 102800 | 6356055975 | 43750 | 43750 | 43800 | 43750 | 548 |
| 472 | 20250515 | 102700 | 6332058675 | 43750 | 43800 | 43800 | 43700 | 1502 |
| 473 | 20250515 | 102600 | 6266336125 | 43800 | 43700 | 43800 | 43700 | 2313 |
| 474 | 20250515 | 102500 | 6165231825 | 43650 | 43650 | 43700 | 43650 | 888 |
| 475 | 20250515 | 102400 | 6126429850 | 43650 | 43650 | 43700 | 43650 | 600 |
| 476 | 20250515 | 102300 | 6100219950 | 43650 | 43700 | 43700 | 43650 | 124 |
| 477 | 20250515 | 102200 | 6094802650 | 43700 | 43650 | 43700 | 43650 | 766 |
| 478 | 20250515 | 102100 | 6061337100 | 43650 | 43700 | 43700 | 43650 | 606 |
| 479 | 20250515 | 102000 | 6034879425 | 43700 | 43600 | 43700 | 43500 | 1430 |
| 480 | 20250515 | 101900 | 5972535275 | 43650 | 43575 | 43650 | 43550 | 558 |
| 481 | 20250515 | 101800 | 5948204825 | 43550 | 43550 | 43600 | 43500 | 480 |
| 482 | 20250515 | 101700 | 5927304075 | 43550 | 43650 | 43650 | 43550 | 679 |
| 483 | 20250515 | 101600 | 5897710125 | 43650 | 43650 | 43650 | 43600 | 528 |
| 484 | 20250515 | 101500 | 5874671925 | 43650 | 43650 | 43650 | 43600 | 186 |
| 485 | 20250515 | 101400 | 5866556825 | 43650 | 43600 | 43650 | 43550 | 570 |
| 486 | 20250515 | 101300 | 5841702575 | 43600 | 43500 | 43600 | 43450 | 1346 |
| 487 | 20250515 | 101200 | 5783108975 | 43500 | 43450 | 43500 | 43450 | 377 |
| 488 | 20250515 | 101100 | 5766720475 | 43450 | 43550 | 43600 | 43400 | 2387 |
| 489 | 20250515 | 101000 | 5662893175 | 43550 | 43450 | 43550 | 43450 | 3440 |
| 490 | 20250515 | 100900 | 5513244775 | 43450 | 43500 | 43500 | 43450 | 804 |
| 491 | 20250515 | 100800 | 5478301775 | 43450 | 43500 | 43500 | 43450 | 1316 |
| 492 | 20250515 | 100700 | 5421113275 | 43450 | 43450 | 43500 | 43400 | 1741 |
| 493 | 20250515 | 100600 | 5345469775 | 43450 | 43500 | 43500 | 43450 | 579 |
| 494 | 20250515 | 100500 | 5320295225 | 43500 | 43500 | 43500 | 43450 | 249 |
| 495 | 20250515 | 100400 | 5309466400 | 43500 | 43550 | 43550 | 43450 | 311 |
| 496 | 20250515 | 100300 | 5295939025 | 43550 | 43400 | 43550 | 43400 | 1375 |
| 497 | 20250515 | 100200 | 5236166925 | 43400 | 43500 | 43500 | 43400 | 730 |
| 498 | 20250515 | 100100 | 5204429875 | 43500 | 43400 | 43500 | 43350 | 2972 |
| 499 | 20250515 | 100000 | 5075398925 | 43400 | 43350 | 43400 | 43350 | 469 |
| 500 | 20250515 | 095900 | 5055060625 | 43350 | 43400 | 43400 | 43350 | 372 |
| 501 | 20250515 | 095800 | 5038933875 | 43400 | 43300 | 43400 | 43300 | 2005 |
| 502 | 20250515 | 095700 | 4952009025 | 43250 | 43300 | 43300 | 43250 | 862 |
| 503 | 20250515 | 095600 | 4914726600 | 43250 | 43300 | 43350 | 43250 | 887 |
| 504 | 20250515 | 095500 | 4876328450 | 43300 | 43300 | 43350 | 43300 | 205 |
| 505 | 20250515 | 095400 | 4867451550 | 43300 | 43350 | 43350 | 43300 | 1395 |
| 506 | 20250515 | 095300 | 4807033650 | 43300 | 43300 | 43350 | 43275 | 1556 |
| 507 | 20250515 | 095200 | 4739656700 | 43300 | 43350 | 43375 | 43300 | 1013 |
| 508 | 20250515 | 095100 | 4695769200 | 43350 | 43375 | 43375 | 43350 | 397 |
| 509 | 20250515 | 095000 | 4678558100 | 43350 | 43250 | 43400 | 43250 | 1660 |
| 510 | 20250515 | 094900 | 4606692350 | 43300 | 43350 | 43350 | 43250 | 1782 |
| 511 | 20250515 | 094800 | 4529533800 | 43350 | 43350 | 43350 | 43300 | 2052 |
| 512 | 20250515 | 094700 | 4440581300 | 43350 | 43400 | 43400 | 43350 | 638 |
| 513 | 20250515 | 094600 | 4412920000 | 43400 | 43250 | 43400 | 43250 | 2583 |
| 514 | 20250515 | 094500 | 4301050800 | 43250 | 43350 | 43350 | 43200 | 2040 |
| 515 | 20250515 | 094400 | 4212735900 | 43350 | 43350 | 43350 | 43300 | 986 |
| 516 | 20250515 | 094300 | 4169993850 | 43300 | 43350 | 43350 | 43300 | 250 |
| 517 | 20250515 | 094200 | 4159160900 | 43350 | 43350 | 43350 | 43300 | 755 |
| 518 | 20250515 | 094100 | 4126451375 | 43350 | 43250 | 43350 | 43200 | 1712 |
| 519 | 20250515 | 094000 | 4052363075 | 43250 | 43200 | 43250 | 43150 | 1885 |
| 520 | 20250515 | 093900 | 3970901275 | 43200 | 43150 | 43200 | 43150 | 588 |
| 521 | 20250515 | 093800 | 3945510575 | 43150 | 43050 | 43200 | 43000 | 3162 |
| 522 | 20250515 | 093700 | 3809192775 | 43050 | 43000 | 43050 | 43000 | 950 |
| 523 | 20250515 | 093600 | 3768314225 | 43050 | 43050 | 43050 | 42950 | 888 |
| 524 | 20250515 | 093500 | 3730149175 | 43000 | 43050 | 43050 | 43000 | 715 |
| 525 | 20250515 | 093400 | 3699395975 | 43050 | 43075 | 43100 | 42950 | 4617 |
| 526 | 20250515 | 093300 | 3500762950 | 43100 | 43100 | 43150 | 43050 | 1271 |
| 527 | 20250515 | 093200 | 3446041100 | 43150 | 43050 | 43150 | 43050 | 1839 |
| 528 | 20250515 | 093100 | 3366793150 | 43100 | 42950 | 43100 | 42950 | 5288 |
| 529 | 20250515 | 093000 | 3139273200 | 42950 | 42950 | 43000 | 42900 | 983 |
| 530 | 20250515 | 092900 | 3097057400 | 42950 | 42900 | 43000 | 42900 | 1864 |
| 531 | 20250515 | 092800 | 3016978850 | 42925 | 42900 | 42950 | 42850 | 1910 |
| 532 | 20250515 | 092700 | 2935034850 | 42850 | 42825 | 42900 | 42750 | 2391 |
| 533 | 20250515 | 092600 | 2832691025 | 42800 | 42900 | 42900 | 42800 | 1711 |
| 534 | 20250515 | 092500 | 2759428125 | 42900 | 42950 | 43000 | 42850 | 4278 |
| 535 | 20250515 | 092400 | 2575895775 | 42950 | 43000 | 43000 | 42950 | 866 |
| 536 | 20250515 | 092300 | 2538694075 | 43000 | 43000 | 43050 | 42950 | 2702 |
| 537 | 20250515 | 092200 | 2422512375 | 43050 | 43050 | 43100 | 43000 | 3475 |
| 538 | 20250515 | 092100 | 2272991125 | 43050 | 43150 | 43150 | 43050 | 923 |
| 539 | 20250515 | 092000 | 2233231050 | 43100 | 43100 | 43150 | 43100 | 512 |
| 540 | 20250515 | 091900 | 2211155150 | 43100 | 43150 | 43150 | 43050 | 1345 |
| 541 | 20250515 | 091800 | 2153177700 | 43150 | 43100 | 43150 | 43050 | 2013 |
| 542 | 20250515 | 091700 | 2066398650 | 43050 | 43100 | 43100 | 43050 | 756 |
| 543 | 20250515 | 091600 | 2033831000 | 43100 | 43100 | 43150 | 43100 | 731 |
| 544 | 20250515 | 091500 | 2002319600 | 43100 | 43125 | 43150 | 43050 | 2037 |
| 545 | 20250515 | 091400 | 1914527025 | 43150 | 43150 | 43250 | 43100 | 3284 |
| 546 | 20250515 | 091300 | 1772795125 | 43150 | 43200 | 43200 | 43150 | 491 |
| 547 | 20250515 | 091200 | 1751602675 | 43150 | 43200 | 43250 | 43100 | 1253 |
| 548 | 20250515 | 091100 | 1697546075 | 43200 | 43150 | 43200 | 43100 | 1375 |
| 549 | 20250515 | 091000 | 1638192500 | 43150 | 43150 | 43200 | 43100 | 1614 |
| 550 | 20250515 | 090900 | 1568551950 | 43100 | 43300 | 43300 | 43100 | 1204 |
| 551 | 20250515 | 090800 | 1516573100 | 43300 | 43350 | 43350 | 43200 | 2535 |
| 552 | 20250515 | 090700 | 1406852300 | 43350 | 43350 | 43400 | 43250 | 2094 |
| 553 | 20250515 | 090600 | 1316128650 | 43250 | 43300 | 43350 | 43250 | 1223 |
| 554 | 20250515 | 090500 | 1263192000 | 43400 | 43300 | 43400 | 43250 | 1452 |
| 555 | 20250515 | 090400 | 1200284750 | 43350 | 43250 | 43350 | 43100 | 3199 |
| 556 | 20250515 | 090300 | 1061847500 | 43300 | 43400 | 43450 | 43250 | 2483 |
| 557 | 20250515 | 090200 | 954292800 | 43350 | 43400 | 43450 | 43350 | 1110 |
| 558 | 20250515 | 090100 | 906143550 | 43350 | 43050 | 43400 | 43000 | 4426 |
| 559 | 20250515 | 090000 | 714878950 | 43100 | 43050 | 43200 | 42900 | 16614 |