31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250512 | 183600 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 4460 |
| 3 | 20250512 | 183500 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 4 | 20250512 | 183400 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 5 | 20250512 | 183300 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 6 | 20250512 | 183200 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 7 | 20250512 | 183100 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 8 | 20250512 | 183000 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 9 | 20250512 | 182900 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 10 | 20250512 | 182800 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 11 | 20250512 | 182700 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 12 | 20250512 | 182600 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 13 | 20250512 | 182500 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 14 | 20250512 | 182400 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 15 | 20250512 | 182300 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 16 | 20250512 | 182200 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 17 | 20250512 | 182100 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 18 | 20250512 | 182000 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 19 | 20250512 | 181900 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 20 | 20250512 | 181800 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 21 | 20250512 | 181700 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 22 | 20250512 | 181600 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 23 | 20250512 | 181500 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 24 | 20250512 | 181400 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 25 | 20250512 | 181300 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 26 | 20250512 | 181200 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 27 | 20250512 | 181100 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 28 | 20250512 | 181000 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 29 | 20250512 | 180900 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 30 | 20250512 | 180800 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 31 | 20250512 | 180700 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 32 | 20250512 | 180600 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 4460 |
| 33 | 20250512 | 180500 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 34 | 20250512 | 180400 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 35 | 20250512 | 180300 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 36 | 20250512 | 180200 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 37 | 20250512 | 180100 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 38 | 20250512 | 180000 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 39 | 20250512 | 175900 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 40 | 20250512 | 175800 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 41 | 20250512 | 175700 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 42 | 20250512 | 175600 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 43 | 20250512 | 175500 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 44 | 20250512 | 175400 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 45 | 20250512 | 175300 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 46 | 20250512 | 175200 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 47 | 20250512 | 175100 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 48 | 20250512 | 175000 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 49 | 20250512 | 174900 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 50 | 20250512 | 174800 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 51 | 20250512 | 174700 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 52 | 20250512 | 174600 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 53 | 20250512 | 174500 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 54 | 20250512 | 174400 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 55 | 20250512 | 174300 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 56 | 20250512 | 174200 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 57 | 20250512 | 174100 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 58 | 20250512 | 174000 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 59 | 20250512 | 173900 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 60 | 20250512 | 173800 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 61 | 20250512 | 173700 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 62 | 20250512 | 173600 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 4460 |
| 63 | 20250512 | 173500 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 64 | 20250512 | 173400 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 65 | 20250512 | 173300 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 66 | 20250512 | 173200 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 67 | 20250512 | 173100 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 68 | 20250512 | 173000 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 69 | 20250512 | 172900 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 70 | 20250512 | 172800 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 71 | 20250512 | 172700 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 72 | 20250512 | 172600 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 73 | 20250512 | 172500 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 74 | 20250512 | 172400 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 75 | 20250512 | 172300 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 76 | 20250512 | 172200 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 77 | 20250512 | 172100 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 78 | 20250512 | 172000 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 79 | 20250512 | 171900 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 80 | 20250512 | 171800 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 81 | 20250512 | 171700 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 82 | 20250512 | 171600 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 83 | 20250512 | 171500 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 84 | 20250512 | 171400 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 85 | 20250512 | 171300 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 86 | 20250512 | 171200 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 87 | 20250512 | 171100 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 88 | 20250512 | 171000 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 89 | 20250512 | 170900 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 90 | 20250512 | 170800 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 91 | 20250512 | 170700 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 92 | 20250512 | 170600 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 4460 |
| 93 | 20250512 | 170500 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 94 | 20250512 | 170400 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 95 | 20250512 | 170300 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 96 | 20250512 | 170200 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 97 | 20250512 | 170100 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 98 | 20250512 | 170000 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 99 | 20250512 | 165900 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 100 | 20250512 | 165800 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 101 | 20250512 | 165700 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 102 | 20250512 | 165600 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 103 | 20250512 | 165500 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 104 | 20250512 | 165400 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 105 | 20250512 | 165300 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 106 | 20250512 | 165200 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 107 | 20250512 | 165100 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 108 | 20250512 | 165000 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 109 | 20250512 | 164900 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 110 | 20250512 | 164800 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 111 | 20250512 | 164700 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 112 | 20250512 | 164600 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 113 | 20250512 | 164500 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 114 | 20250512 | 164400 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 115 | 20250512 | 164300 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 116 | 20250512 | 164200 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 117 | 20250512 | 164100 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 118 | 20250512 | 164000 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 119 | 20250512 | 163900 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 120 | 20250512 | 163800 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 121 | 20250512 | 163700 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 122 | 20250512 | 163600 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 4460 |
| 123 | 20250512 | 163500 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 124 | 20250512 | 163400 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 125 | 20250512 | 163300 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 126 | 20250512 | 163200 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 127 | 20250512 | 163100 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 128 | 20250512 | 163000 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 129 | 20250512 | 162900 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 130 | 20250512 | 162800 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 131 | 20250512 | 162700 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 132 | 20250512 | 162600 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 133 | 20250512 | 162500 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 134 | 20250512 | 162400 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 135 | 20250512 | 162300 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 136 | 20250512 | 162200 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 137 | 20250512 | 162100 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 138 | 20250512 | 162000 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 139 | 20250512 | 161900 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 140 | 20250512 | 161800 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 141 | 20250512 | 161700 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 142 | 20250512 | 161600 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 143 | 20250512 | 161500 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 144 | 20250512 | 161400 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 145 | 20250512 | 161300 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 146 | 20250512 | 161200 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 147 | 20250512 | 161100 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 148 | 20250512 | 161000 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 149 | 20250512 | 160900 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 150 | 20250512 | 160800 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 151 | 20250512 | 160700 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 152 | 20250512 | 160600 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 4460 |
| 153 | 20250512 | 160500 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 154 | 20250512 | 160400 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 155 | 20250512 | 160300 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 156 | 20250512 | 160200 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 157 | 20250512 | 160100 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 158 | 20250512 | 160000 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 159 | 20250512 | 155900 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 160 | 20250512 | 155800 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 161 | 20250512 | 155700 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 162 | 20250512 | 155600 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 163 | 20250512 | 155500 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 164 | 20250512 | 155400 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 165 | 20250512 | 155300 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 166 | 20250512 | 155200 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 167 | 20250512 | 155100 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 168 | 20250512 | 155000 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 169 | 20250512 | 154900 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 170 | 20250512 | 154800 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 171 | 20250512 | 154700 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 172 | 20250512 | 154600 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 173 | 20250512 | 154500 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 174 | 20250512 | 154400 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 175 | 20250512 | 154300 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 176 | 20250512 | 154200 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 177 | 20250512 | 154100 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 178 | 20250512 | 154000 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 179 | 20250512 | 153900 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 180 | 20250512 | 153800 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 181 | 20250512 | 153700 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 182 | 20250512 | 153600 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 4460 |
| 183 | 20250512 | 153500 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 184 | 20250512 | 153400 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 185 | 20250512 | 153300 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 186 | 20250512 | 153200 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 187 | 20250512 | 153100 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 0 |
| 188 | 20250512 | 153000 | 4843707625 | 44100 | 44100 | 44100 | 44100 | 4460 |
| 189 | 20250512 | 152900 | 4647021625 | 43950 | 43950 | 43950 | 43950 | 0 |
| 190 | 20250512 | 152800 | 4647021625 | 43950 | 43950 | 43950 | 43950 | 0 |
| 191 | 20250512 | 152700 | 4647021625 | 43950 | 43950 | 43950 | 43950 | 0 |
| 192 | 20250512 | 152600 | 4647021625 | 43950 | 43950 | 43950 | 43950 | 0 |
| 193 | 20250512 | 152500 | 4647021625 | 43950 | 43950 | 43950 | 43950 | 0 |
| 194 | 20250512 | 152400 | 4647021625 | 43950 | 43950 | 43950 | 43950 | 0 |
| 195 | 20250512 | 152300 | 4647021625 | 43950 | 43950 | 43950 | 43950 | 0 |
| 196 | 20250512 | 152200 | 4647021625 | 43950 | 43950 | 43950 | 43950 | 0 |
| 197 | 20250512 | 152100 | 4647021625 | 43950 | 43950 | 43950 | 43950 | 0 |
| 198 | 20250512 | 152000 | 4647021625 | 43950 | 43950 | 43950 | 43950 | 0 |
| 199 | 20250512 | 151900 | 4647021625 | 43950 | 43850 | 43950 | 43800 | 78 |
| 200 | 20250512 | 151800 | 4643601700 | 43850 | 43900 | 43900 | 43800 | 309 |
| 201 | 20250512 | 151700 | 4630048900 | 43950 | 43950 | 43950 | 43950 | 59 |
| 202 | 20250512 | 151600 | 4627455850 | 43950 | 43900 | 43950 | 43850 | 182 |
| 203 | 20250512 | 151500 | 4619466100 | 43900 | 43900 | 43900 | 43850 | 87 |
| 204 | 20250512 | 151400 | 4615648750 | 43850 | 44000 | 44000 | 43850 | 212 |
| 205 | 20250512 | 151300 | 4606346850 | 44000 | 43900 | 44000 | 43900 | 18 |
| 206 | 20250512 | 151200 | 4605555750 | 43900 | 43950 | 44000 | 43850 | 185 |
| 207 | 20250512 | 151100 | 4597423375 | 43950 | 43900 | 43950 | 43900 | 31 |
| 208 | 20250512 | 151000 | 4596060975 | 43950 | 43900 | 43950 | 43850 | 52 |
| 209 | 20250512 | 150900 | 4593776425 | 43850 | 43850 | 43850 | 43800 | 1014 |
| 210 | 20250512 | 150800 | 4549312575 | 43850 | 43850 | 43850 | 43800 | 526 |
| 211 | 20250512 | 150700 | 4526247975 | 43850 | 43850 | 43850 | 43850 | 69 |
| 212 | 20250512 | 150600 | 4523222325 | 43850 | 43850 | 43850 | 43850 | 38 |
| 213 | 20250512 | 150500 | 4521556025 | 43850 | 43900 | 43900 | 43850 | 307 |
| 214 | 20250512 | 150400 | 4508093625 | 43900 | 44050 | 44050 | 43900 | 4395 |
| 215 | 20250512 | 150300 | 4314786175 | 44050 | 44050 | 44050 | 44000 | 174 |
| 216 | 20250512 | 150200 | 4307122475 | 44050 | 44050 | 44050 | 44050 | 97 |
| 217 | 20250512 | 150100 | 4302849625 | 44050 | 44050 | 44100 | 44000 | 407 |
| 218 | 20250512 | 150000 | 4284921825 | 44050 | 44100 | 44100 | 44050 | 994 |
| 219 | 20250512 | 145900 | 4241127175 | 44100 | 44100 | 44100 | 44050 | 141 |
| 220 | 20250512 | 145800 | 4234910375 | 44100 | 44100 | 44100 | 44050 | 165 |
| 221 | 20250512 | 145700 | 4227634825 | 44100 | 44100 | 44100 | 44100 | 160 |
| 222 | 20250512 | 145600 | 4220578825 | 44100 | 44100 | 44100 | 44050 | 168 |
| 223 | 20250512 | 145500 | 4213171875 | 44100 | 44100 | 44100 | 44050 | 619 |
| 224 | 20250512 | 145400 | 4185896575 | 44100 | 44100 | 44100 | 44100 | 119 |
| 225 | 20250512 | 145300 | 4180648675 | 44100 | 44075 | 44100 | 44075 | 37 |
| 226 | 20250512 | 145200 | 4179017875 | 44100 | 44100 | 44100 | 44075 | 135 |
| 227 | 20250512 | 145100 | 4173064500 | 44100 | 44100 | 44100 | 44100 | 45 |
| 228 | 20250512 | 145000 | 4171080000 | 44100 | 44100 | 44100 | 44050 | 295 |
| 229 | 20250512 | 144900 | 4158072300 | 44150 | 44150 | 44150 | 44150 | 169 |
| 230 | 20250512 | 144800 | 4150610950 | 44150 | 44150 | 44150 | 44150 | 4 |
| 231 | 20250512 | 144700 | 4150434350 | 44150 | 44150 | 44150 | 44100 | 149 |
| 232 | 20250512 | 144600 | 4143858500 | 44150 | 44150 | 44150 | 44150 | 84 |
| 233 | 20250512 | 144500 | 4140149900 | 44150 | 44150 | 44150 | 44100 | 1860 |
| 234 | 20250512 | 144400 | 4058090400 | 44150 | 44200 | 44200 | 44150 | 53 |
| 235 | 20250512 | 144300 | 4055748350 | 44200 | 44150 | 44200 | 44150 | 97 |
| 236 | 20250512 | 144200 | 4051461050 | 44150 | 44150 | 44200 | 44150 | 227 |
| 237 | 20250512 | 144100 | 4041435700 | 44150 | 44150 | 44150 | 44150 | 223 |
| 238 | 20250512 | 144000 | 4031590250 | 44200 | 44200 | 44200 | 44150 | 55 |
| 239 | 20250512 | 143900 | 4029159800 | 44150 | 44150 | 44200 | 44150 | 83 |
| 240 | 20250512 | 143800 | 4025494500 | 44150 | 44200 | 44200 | 44150 | 49 |
| 241 | 20250512 | 143700 | 4023328950 | 44200 | 44150 | 44200 | 44150 | 170 |
| 242 | 20250512 | 143600 | 4015821900 | 44150 | 44150 | 44150 | 44150 | 316 |
| 243 | 20250512 | 143500 | 4001870500 | 44150 | 44150 | 44150 | 44150 | 438 |
| 244 | 20250512 | 143400 | 3982532800 | 44150 | 44150 | 44150 | 44100 | 516 |
| 245 | 20250512 | 143300 | 3959751950 | 44200 | 44150 | 44200 | 44150 | 153 |
| 246 | 20250512 | 143200 | 3952994850 | 44200 | 44200 | 44200 | 44200 | 78 |
| 247 | 20250512 | 143100 | 3949547250 | 44200 | 44150 | 44200 | 44150 | 102 |
| 248 | 20250512 | 143000 | 3945041250 | 44150 | 44150 | 44150 | 44150 | 50 |
| 249 | 20250512 | 142900 | 3942833750 | 44150 | 44200 | 44200 | 44150 | 552 |
| 250 | 20250512 | 142800 | 3918462050 | 44200 | 44200 | 44200 | 44150 | 326 |
| 251 | 20250512 | 142700 | 3904064650 | 44200 | 44150 | 44200 | 44150 | 237 |
| 252 | 20250512 | 142600 | 3893598050 | 44200 | 44200 | 44200 | 44150 | 198 |
| 253 | 20250512 | 142500 | 3884851450 | 44150 | 44175 | 44200 | 44150 | 1011 |
| 254 | 20250512 | 142400 | 3840182800 | 44200 | 44200 | 44200 | 44200 | 80 |
| 255 | 20250512 | 142300 | 3836646800 | 44200 | 44150 | 44200 | 44150 | 199 |
| 256 | 20250512 | 142200 | 3827857100 | 44200 | 44200 | 44200 | 44200 | 0 |
| 257 | 20250512 | 142100 | 3827857100 | 44200 | 44150 | 44200 | 44150 | 494 |
| 258 | 20250512 | 142000 | 3806046800 | 44150 | 44100 | 44150 | 44100 | 45 |
| 259 | 20250512 | 141900 | 3804062200 | 44100 | 44150 | 44150 | 44100 | 89 |
| 260 | 20250512 | 141800 | 3800133275 | 44100 | 44150 | 44150 | 44100 | 2 |
| 261 | 20250512 | 141700 | 3800045025 | 44150 | 44150 | 44150 | 44150 | 97 |
| 262 | 20250512 | 141600 | 3795762475 | 44100 | 44200 | 44200 | 44100 | 265 |
| 263 | 20250512 | 141500 | 3784060625 | 44150 | 44200 | 44225 | 44150 | 888 |
| 264 | 20250512 | 141400 | 3744819175 | 44175 | 44200 | 44200 | 44175 | 295 |
| 265 | 20250512 | 141300 | 3731782650 | 44200 | 44200 | 44200 | 44200 | 21 |
| 266 | 20250512 | 141200 | 3730854450 | 44200 | 44175 | 44200 | 44175 | 106 |
| 267 | 20250512 | 141100 | 3726170275 | 44200 | 44200 | 44200 | 44200 | 44 |
| 268 | 20250512 | 141000 | 3724225475 | 44200 | 44150 | 44200 | 44150 | 52 |
| 269 | 20250512 | 140900 | 3721927425 | 44200 | 44200 | 44200 | 44150 | 122 |
| 270 | 20250512 | 140800 | 3716536825 | 44200 | 44200 | 44200 | 44200 | 25 |
| 271 | 20250512 | 140700 | 3715431825 | 44200 | 44200 | 44200 | 44200 | 46 |
| 272 | 20250512 | 140600 | 3713398625 | 44150 | 44200 | 44200 | 44150 | 48 |
| 273 | 20250512 | 140500 | 3711278825 | 44250 | 44200 | 44250 | 44200 | 203 |
| 274 | 20250512 | 140400 | 3702304075 | 44250 | 44250 | 44250 | 44250 | 0 |
| 275 | 20250512 | 140300 | 3702304075 | 44250 | 44150 | 44250 | 44150 | 142 |
| 276 | 20250512 | 140200 | 3696025425 | 44250 | 44250 | 44250 | 44200 | 352 |
| 277 | 20250512 | 140100 | 3680463975 | 44250 | 44200 | 44250 | 44150 | 103 |
| 278 | 20250512 | 140000 | 3675911175 | 44250 | 44200 | 44250 | 44200 | 48 |
| 279 | 20250512 | 135900 | 3673787225 | 44250 | 44250 | 44250 | 44150 | 255 |
| 280 | 20250512 | 135800 | 3662510675 | 44250 | 44200 | 44250 | 44200 | 198 |
| 281 | 20250512 | 135700 | 3653756475 | 44300 | 44300 | 44300 | 44300 | 26 |
| 282 | 20250512 | 135600 | 3652604675 | 44300 | 44250 | 44300 | 44250 | 132 |
| 283 | 20250512 | 135500 | 3646760325 | 44300 | 44250 | 44300 | 44200 | 602 |
| 284 | 20250512 | 135400 | 3620113025 | 44250 | 44200 | 44250 | 44200 | 246 |
| 285 | 20250512 | 135300 | 3609230025 | 44250 | 44250 | 44250 | 44250 | 86 |
| 286 | 20250512 | 135200 | 3605424525 | 44250 | 44200 | 44250 | 44200 | 855 |
| 287 | 20250512 | 135100 | 3567633375 | 44250 | 44250 | 44250 | 44250 | 161 |
| 288 | 20250512 | 135000 | 3560509125 | 44250 | 44200 | 44250 | 44200 | 68 |
| 289 | 20250512 | 134900 | 3557502025 | 44200 | 44250 | 44250 | 44200 | 49 |
| 290 | 20250512 | 134800 | 3555333825 | 44300 | 44300 | 44300 | 44200 | 104 |
| 291 | 20250512 | 134700 | 3550727225 | 44200 | 44250 | 44250 | 44200 | 163 |
| 292 | 20250512 | 134600 | 3543515175 | 44300 | 44300 | 44300 | 44300 | 116 |
| 293 | 20250512 | 134500 | 3538376375 | 44300 | 44250 | 44300 | 44200 | 147 |
| 294 | 20250512 | 134400 | 3531873575 | 44300 | 44250 | 44300 | 44200 | 454 |
| 295 | 20250512 | 134300 | 3511781425 | 44200 | 44250 | 44300 | 44200 | 77 |
| 296 | 20250512 | 134200 | 3508372375 | 44250 | 44300 | 44300 | 44250 | 25 |
| 297 | 20250512 | 134100 | 3507265925 | 44300 | 44250 | 44300 | 44150 | 410 |
| 298 | 20250512 | 134000 | 3489127375 | 44250 | 44200 | 44250 | 44200 | 1108 |
| 299 | 20250512 | 133900 | 3440148525 | 44200 | 44100 | 44200 | 44100 | 125 |
| 300 | 20250512 | 133800 | 3434627125 | 44150 | 44150 | 44150 | 44150 | 50 |
| 301 | 20250512 | 133700 | 3432419625 | 44150 | 44150 | 44150 | 44150 | 80 |
| 302 | 20250512 | 133600 | 3428887625 | 44100 | 44150 | 44150 | 44100 | 43 |
| 303 | 20250512 | 133500 | 3426991025 | 44150 | 44100 | 44150 | 44100 | 143 |
| 304 | 20250512 | 133400 | 3420677625 | 44200 | 44200 | 44200 | 44100 | 104 |
| 305 | 20250512 | 133300 | 3416085525 | 44100 | 44100 | 44100 | 44100 | 56 |
| 306 | 20250512 | 133200 | 3413615925 | 44150 | 44200 | 44200 | 44150 | 103 |
| 307 | 20250512 | 133100 | 3409066325 | 44200 | 44200 | 44200 | 44150 | 59 |
| 308 | 20250512 | 133000 | 3406460025 | 44200 | 44100 | 44200 | 44100 | 1915 |
| 309 | 20250512 | 132900 | 3321907725 | 44100 | 44100 | 44150 | 44100 | 519 |
| 310 | 20250512 | 132800 | 3299018675 | 44100 | 44100 | 44150 | 44100 | 1147 |
| 311 | 20250512 | 132700 | 3248435775 | 44150 | 44150 | 44150 | 44150 | 43 |
| 312 | 20250512 | 132600 | 3246537325 | 44150 | 44150 | 44150 | 44150 | 0 |
| 313 | 20250512 | 132500 | 3246537325 | 44150 | 44150 | 44150 | 44100 | 101 |
| 314 | 20250512 | 132400 | 3242079975 | 44150 | 44150 | 44150 | 44100 | 18 |
| 315 | 20250512 | 132300 | 3241285375 | 44150 | 44150 | 44150 | 44150 | 109 |
| 316 | 20250512 | 132200 | 3236473025 | 44150 | 44150 | 44150 | 44100 | 150 |
| 317 | 20250512 | 132100 | 3229852375 | 44150 | 44150 | 44150 | 44150 | 81 |
| 318 | 20250512 | 132000 | 3226276225 | 44150 | 44150 | 44150 | 44150 | 185 |
| 319 | 20250512 | 131900 | 3218108475 | 44150 | 44150 | 44150 | 44100 | 70 |
| 320 | 20250512 | 131800 | 3215020425 | 44150 | 44150 | 44150 | 44150 | 46 |
| 321 | 20250512 | 131700 | 3212989525 | 44150 | 44100 | 44150 | 44100 | 79 |
| 322 | 20250512 | 131600 | 3209503975 | 44150 | 44125 | 44150 | 44125 | 75 |
| 323 | 20250512 | 131500 | 3206193225 | 44150 | 44150 | 44150 | 44100 | 22 |
| 324 | 20250512 | 131400 | 3205222025 | 44150 | 44150 | 44150 | 44100 | 96 |
| 325 | 20250512 | 131300 | 3200984650 | 44150 | 44150 | 44150 | 44150 | 54 |
| 326 | 20250512 | 131200 | 3198600550 | 44150 | 44150 | 44150 | 44150 | 49 |
| 327 | 20250512 | 131100 | 3196437200 | 44150 | 44100 | 44150 | 44100 | 376 |
| 328 | 20250512 | 131000 | 3179852050 | 44100 | 44150 | 44150 | 44100 | 1031 |
| 329 | 20250512 | 130900 | 3134382550 | 44150 | 44150 | 44150 | 44100 | 172 |
| 330 | 20250512 | 130800 | 3126789250 | 44150 | 44150 | 44150 | 44100 | 44 |
| 331 | 20250512 | 130700 | 3124848525 | 44150 | 44150 | 44150 | 44150 | 49 |
| 332 | 20250512 | 130600 | 3122685175 | 44150 | 44150 | 44150 | 44100 | 107 |
| 333 | 20250512 | 130500 | 3117963650 | 44150 | 44150 | 44150 | 44150 | 47 |
| 334 | 20250512 | 130400 | 3115888600 | 44150 | 44150 | 44150 | 44150 | 48 |
| 335 | 20250512 | 130300 | 3113769400 | 44150 | 44100 | 44150 | 44100 | 80 |
| 336 | 20250512 | 130200 | 3110240350 | 44150 | 44150 | 44150 | 44150 | 48 |
| 337 | 20250512 | 130100 | 3108121150 | 44150 | 44150 | 44150 | 44100 | 25 |
| 338 | 20250512 | 130000 | 3107017450 | 44150 | 44150 | 44150 | 44100 | 129 |
| 339 | 20250512 | 125900 | 3101323900 | 44150 | 44150 | 44150 | 44150 | 3 |
| 340 | 20250512 | 125800 | 3101191450 | 44150 | 44150 | 44150 | 44150 | 42 |
| 341 | 20250512 | 125700 | 3099337150 | 44150 | 44150 | 44150 | 44100 | 169 |
| 342 | 20250512 | 125600 | 3091877600 | 44150 | 44150 | 44150 | 44100 | 51 |
| 343 | 20250512 | 125500 | 3089627100 | 44150 | 44100 | 44150 | 44100 | 105 |
| 344 | 20250512 | 125400 | 3084993200 | 44150 | 44100 | 44150 | 44100 | 4 |
| 345 | 20250512 | 125300 | 3084816750 | 44150 | 44100 | 44150 | 44100 | 52 |
| 346 | 20250512 | 125200 | 3082521350 | 44150 | 44150 | 44150 | 44100 | 104 |
| 347 | 20250512 | 125100 | 3077931600 | 44150 | 44150 | 44150 | 44150 | 43 |
| 348 | 20250512 | 125000 | 3076033150 | 44150 | 44150 | 44150 | 44150 | 76 |
| 349 | 20250512 | 124900 | 3072677750 | 44150 | 44050 | 44150 | 44050 | 159 |
| 350 | 20250512 | 124800 | 3065668350 | 44150 | 44150 | 44150 | 44100 | 196 |
| 351 | 20250512 | 124700 | 3057020250 | 44100 | 44150 | 44150 | 44100 | 61 |
| 352 | 20250512 | 124600 | 3054330100 | 44050 | 44100 | 44100 | 44050 | 284 |
| 353 | 20250512 | 124500 | 3041816200 | 44100 | 44100 | 44100 | 44100 | 171 |
| 354 | 20250512 | 124400 | 3034275100 | 44100 | 44050 | 44100 | 44050 | 80 |
| 355 | 20250512 | 124300 | 3030748900 | 44100 | 44100 | 44150 | 44050 | 111 |
| 356 | 20250512 | 124200 | 3025853900 | 44150 | 44100 | 44150 | 44000 | 46 |
| 357 | 20250512 | 124100 | 3023823400 | 44150 | 44050 | 44150 | 44000 | 94 |
| 358 | 20250512 | 124000 | 3019681650 | 44100 | 44100 | 44100 | 44050 | 101 |
| 359 | 20250512 | 123900 | 3015227600 | 44100 | 44100 | 44100 | 44100 | 48 |
| 360 | 20250512 | 123800 | 3013110800 | 44100 | 44000 | 44100 | 44000 | 71 |
| 361 | 20250512 | 123700 | 3009983400 | 44100 | 44100 | 44100 | 44050 | 63 |
| 362 | 20250512 | 123600 | 3007206100 | 44100 | 44050 | 44100 | 44050 | 42 |
| 363 | 20250512 | 123500 | 3005355950 | 44050 | 44050 | 44050 | 44000 | 116 |
| 364 | 20250512 | 123400 | 3000250300 | 44050 | 43950 | 44050 | 43950 | 1231 |
| 365 | 20250512 | 123300 | 2946125300 | 43950 | 43950 | 43950 | 43900 | 62 |
| 366 | 20250512 | 123200 | 2943402200 | 43900 | 44000 | 44000 | 43900 | 1249 |
| 367 | 20250512 | 123100 | 2888506000 | 44000 | 44050 | 44050 | 44000 | 118 |
| 368 | 20250512 | 123000 | 2883313900 | 44050 | 44000 | 44050 | 43950 | 88 |
| 369 | 20250512 | 122900 | 2879441200 | 44000 | 44050 | 44050 | 43950 | 71 |
| 370 | 20250512 | 122800 | 2876315150 | 43950 | 44050 | 44050 | 43950 | 25 |
| 371 | 20250512 | 122700 | 2875215900 | 44050 | 44050 | 44050 | 43950 | 97 |
| 372 | 20250512 | 122600 | 2870946650 | 44050 | 44000 | 44050 | 44000 | 25 |
| 373 | 20250512 | 122500 | 2869846450 | 44050 | 44000 | 44050 | 44000 | 92 |
| 374 | 20250512 | 122400 | 2865797400 | 43950 | 44050 | 44050 | 43950 | 41 |
| 375 | 20250512 | 122300 | 2863994000 | 44050 | 44050 | 44050 | 44050 | 81 |
| 376 | 20250512 | 122200 | 2860425950 | 44050 | 44000 | 44050 | 44000 | 103 |
| 377 | 20250512 | 122100 | 2855891850 | 44050 | 44050 | 44050 | 44050 | 9 |
| 378 | 20250512 | 122000 | 2855495400 | 44000 | 44000 | 44000 | 44000 | 145 |
| 379 | 20250512 | 121900 | 2849115400 | 43950 | 44000 | 44000 | 43950 | 48 |
| 380 | 20250512 | 121800 | 2847005200 | 44100 | 44050 | 44100 | 43950 | 97 |
| 381 | 20250512 | 121700 | 2842737300 | 44000 | 43950 | 44000 | 43950 | 247 |
| 382 | 20250512 | 121600 | 2831877750 | 44000 | 43950 | 44050 | 43950 | 142 |
| 383 | 20250512 | 121500 | 2825631750 | 44050 | 44100 | 44100 | 44000 | 309 |
| 384 | 20250512 | 121400 | 2812029000 | 44000 | 44100 | 44100 | 44000 | 644 |
| 385 | 20250512 | 121300 | 2783689400 | 44100 | 44050 | 44100 | 44000 | 132 |
| 386 | 20250512 | 121200 | 2777872400 | 44050 | 44050 | 44100 | 44050 | 53 |
| 387 | 20250512 | 121100 | 2775537700 | 44050 | 44000 | 44100 | 44000 | 128 |
| 388 | 20250512 | 121000 | 2769899800 | 44100 | 44100 | 44100 | 44100 | 99 |
| 389 | 20250512 | 120900 | 2765533900 | 44100 | 44100 | 44100 | 44100 | 43 |
| 390 | 20250512 | 120800 | 2763637600 | 44100 | 44100 | 44100 | 44000 | 133 |
| 391 | 20250512 | 120700 | 2757775900 | 44100 | 44100 | 44100 | 44000 | 442 |
| 392 | 20250512 | 120600 | 2738322950 | 44100 | 44100 | 44100 | 44100 | 74 |
| 393 | 20250512 | 120500 | 2735059550 | 44050 | 44100 | 44100 | 44000 | 40 |
| 394 | 20250512 | 120400 | 2733299200 | 44100 | 44000 | 44100 | 44000 | 77 |
| 395 | 20250512 | 120300 | 2729906900 | 44100 | 44050 | 44100 | 44050 | 95 |
| 396 | 20250512 | 120200 | 2725722000 | 44050 | 44100 | 44100 | 44000 | 325 |
| 397 | 20250512 | 120100 | 2711405350 | 44100 | 44050 | 44100 | 44000 | 216 |
| 398 | 20250512 | 120000 | 2701890500 | 44050 | 44050 | 44100 | 44050 | 311 |
| 399 | 20250512 | 115900 | 2688190700 | 44050 | 44050 | 44050 | 44000 | 74 |
| 400 | 20250512 | 115800 | 2684932200 | 44050 | 44050 | 44050 | 44050 | 30 |
| 401 | 20250512 | 115700 | 2683610700 | 44100 | 44100 | 44100 | 44000 | 229 |
| 402 | 20250512 | 115600 | 2673523000 | 44050 | 44100 | 44100 | 44050 | 7 |
| 403 | 20250512 | 115500 | 2673214400 | 44100 | 44000 | 44100 | 44000 | 149 |
| 404 | 20250512 | 115400 | 2666648300 | 44050 | 44100 | 44100 | 44000 | 129 |
| 405 | 20250512 | 115300 | 2660965500 | 44100 | 44100 | 44100 | 44000 | 75 |
| 406 | 20250512 | 115200 | 2657662400 | 44100 | 44100 | 44100 | 44100 | 44 |
| 407 | 20250512 | 115100 | 2655722000 | 44050 | 44100 | 44100 | 44050 | 38 |
| 408 | 20250512 | 115000 | 2654048000 | 44100 | 44100 | 44100 | 44050 | 148 |
| 409 | 20250512 | 114900 | 2647521300 | 44100 | 44100 | 44100 | 44050 | 61 |
| 410 | 20250512 | 114800 | 2644833000 | 44100 | 44050 | 44100 | 44050 | 252 |
| 411 | 20250512 | 114700 | 2633730200 | 44050 | 44100 | 44100 | 44000 | 1736 |
| 412 | 20250512 | 114600 | 2557300000 | 44100 | 44100 | 44100 | 44050 | 39 |
| 413 | 20250512 | 114500 | 2555581900 | 44100 | 44100 | 44100 | 44050 | 175 |
| 414 | 20250512 | 114400 | 2547864450 | 44100 | 44050 | 44100 | 44050 | 164 |
| 415 | 20250512 | 114300 | 2540637050 | 44050 | 44100 | 44100 | 44050 | 87 |
| 416 | 20250512 | 114200 | 2536802300 | 44100 | 44100 | 44100 | 44100 | 23 |
| 417 | 20250512 | 114100 | 2535788000 | 44100 | 44100 | 44100 | 44050 | 783 |
| 418 | 20250512 | 114000 | 2501257950 | 44100 | 44150 | 44150 | 44100 | 82 |
| 419 | 20250512 | 113900 | 2497639450 | 44150 | 44150 | 44150 | 44100 | 302 |
| 420 | 20250512 | 113800 | 2484307900 | 44150 | 44100 | 44150 | 44050 | 517 |
| 421 | 20250512 | 113700 | 2461509000 | 44100 | 44150 | 44150 | 44050 | 346 |
| 422 | 20250512 | 113600 | 2446249300 | 44150 | 44150 | 44150 | 44150 | 53 |
| 423 | 20250512 | 113500 | 2443909350 | 44150 | 44150 | 44150 | 44100 | 52 |
| 424 | 20250512 | 113400 | 2441615350 | 44150 | 44150 | 44150 | 44100 | 135 |
| 425 | 20250512 | 113300 | 2435656100 | 44150 | 44150 | 44150 | 44150 | 77 |
| 426 | 20250512 | 113200 | 2432256550 | 44150 | 44150 | 44200 | 44100 | 87 |
| 427 | 20250512 | 113100 | 2428417250 | 44200 | 44150 | 44200 | 44150 | 130 |
| 428 | 20250512 | 113000 | 2422676700 | 44150 | 44150 | 44150 | 44100 | 295 |
| 429 | 20250512 | 112900 | 2409653100 | 44100 | 44150 | 44150 | 44100 | 78 |
| 430 | 20250512 | 112800 | 2406211200 | 44150 | 44100 | 44150 | 44100 | 8 |
| 431 | 20250512 | 112700 | 2405858150 | 44150 | 44150 | 44150 | 44100 | 80 |
| 432 | 20250512 | 112600 | 2402328000 | 44150 | 44150 | 44150 | 44150 | 83 |
| 433 | 20250512 | 112500 | 2398663550 | 44100 | 44100 | 44100 | 44100 | 25 |
| 434 | 20250512 | 112400 | 2397561050 | 44150 | 44100 | 44150 | 44100 | 100 |
| 435 | 20250512 | 112300 | 2393148700 | 44100 | 44100 | 44100 | 44100 | 79 |
| 436 | 20250512 | 112200 | 2389664800 | 44100 | 44150 | 44150 | 44100 | 44 |
| 437 | 20250512 | 112100 | 2387722250 | 44150 | 44150 | 44150 | 44100 | 1117 |
| 438 | 20250512 | 112000 | 2338450500 | 44200 | 44100 | 44200 | 44100 | 82 |
| 439 | 20250512 | 111900 | 2334829400 | 44100 | 44200 | 44200 | 44100 | 81 |
| 440 | 20250512 | 111800 | 2331254700 | 44200 | 44150 | 44200 | 44100 | 211 |
| 441 | 20250512 | 111700 | 2321940900 | 44200 | 44150 | 44200 | 44150 | 108 |
| 442 | 20250512 | 111600 | 2317169300 | 44150 | 44200 | 44200 | 44150 | 42 |
| 443 | 20250512 | 111500 | 2315314950 | 44150 | 44150 | 44200 | 44150 | 70 |
| 444 | 20250512 | 111400 | 2312223900 | 44150 | 44150 | 44200 | 44100 | 350 |
| 445 | 20250512 | 111300 | 2296762150 | 44150 | 44150 | 44200 | 44150 | 605 |
| 446 | 20250512 | 111200 | 2270049200 | 44200 | 44200 | 44200 | 44200 | 67 |
| 447 | 20250512 | 111100 | 2267087800 | 44200 | 44200 | 44200 | 44150 | 83 |
| 448 | 20250512 | 111000 | 2263419950 | 44200 | 44200 | 44200 | 44150 | 152 |
| 449 | 20250512 | 110900 | 2256703850 | 44200 | 44150 | 44200 | 44150 | 66 |
| 450 | 20250512 | 110800 | 2253787150 | 44150 | 44200 | 44200 | 44150 | 130 |
| 451 | 20250512 | 110700 | 2248045000 | 44150 | 44200 | 44200 | 44150 | 100 |
| 452 | 20250512 | 110600 | 2243626800 | 44200 | 44250 | 44250 | 44150 | 242 |
| 453 | 20250512 | 110500 | 2232939550 | 44250 | 44200 | 44250 | 44150 | 190 |
| 454 | 20250512 | 110400 | 2224545000 | 44200 | 44300 | 44300 | 44200 | 764 |
| 455 | 20250512 | 110300 | 2190739100 | 44300 | 44300 | 44300 | 44300 | 155 |
| 456 | 20250512 | 110200 | 2183872600 | 44300 | 44300 | 44300 | 44250 | 106 |
| 457 | 20250512 | 110100 | 2179178600 | 44300 | 44300 | 44350 | 44300 | 90 |
| 458 | 20250512 | 110000 | 2175191550 | 44300 | 44300 | 44300 | 44250 | 144 |
| 459 | 20250512 | 105900 | 2168812450 | 44300 | 44350 | 44350 | 44250 | 212 |
| 460 | 20250512 | 105800 | 2159425000 | 44300 | 44350 | 44350 | 44250 | 87 |
| 461 | 20250512 | 105700 | 2155570550 | 44250 | 44300 | 44400 | 44250 | 4993 |
| 462 | 20250512 | 105600 | 1934162200 | 44300 | 44200 | 44300 | 44200 | 618 |
| 463 | 20250512 | 105500 | 1906808150 | 44250 | 44150 | 44250 | 44100 | 1537 |
| 464 | 20250512 | 105400 | 1838845650 | 44150 | 44150 | 44200 | 44150 | 219 |
| 465 | 20250512 | 105300 | 1829174600 | 44150 | 44150 | 44200 | 44150 | 177 |
| 466 | 20250512 | 105200 | 1821359850 | 44150 | 44200 | 44200 | 44150 | 695 |
| 467 | 20250512 | 105100 | 1790674250 | 44150 | 44150 | 44200 | 44150 | 162 |
| 468 | 20250512 | 105000 | 1783521900 | 44150 | 44150 | 44150 | 44150 | 173 |
| 469 | 20250512 | 104900 | 1775883950 | 44150 | 44150 | 44150 | 44100 | 144 |
| 470 | 20250512 | 104800 | 1769526425 | 44150 | 44150 | 44150 | 44100 | 215 |
| 471 | 20250512 | 104700 | 1760035975 | 44150 | 44150 | 44200 | 44150 | 93 |
| 472 | 20250512 | 104600 | 1755927925 | 44150 | 44200 | 44200 | 44150 | 212 |
| 473 | 20250512 | 104500 | 1746567775 | 44150 | 44200 | 44200 | 44150 | 105 |
| 474 | 20250512 | 104400 | 1741928675 | 44150 | 44200 | 44200 | 44150 | 6 |
| 475 | 20250512 | 104300 | 1741663725 | 44200 | 44150 | 44200 | 44150 | 613 |
| 476 | 20250512 | 104200 | 1714584525 | 44150 | 44150 | 44200 | 44150 | 386 |
| 477 | 20250512 | 104100 | 1697537325 | 44150 | 44100 | 44150 | 44100 | 225 |
| 478 | 20250512 | 104000 | 1687609825 | 44100 | 44100 | 44100 | 44100 | 207 |
| 479 | 20250512 | 103900 | 1678481125 | 44100 | 44100 | 44100 | 44050 | 27 |
| 480 | 20250512 | 103800 | 1677290475 | 44100 | 44050 | 44100 | 44050 | 186 |
| 481 | 20250512 | 103700 | 1669088425 | 44100 | 44100 | 44150 | 44050 | 985 |
| 482 | 20250512 | 103600 | 1625653375 | 44200 | 44200 | 44200 | 44150 | 202 |
| 483 | 20250512 | 103500 | 1616732775 | 44200 | 44200 | 44200 | 44150 | 53 |
| 484 | 20250512 | 103400 | 1614390275 | 44150 | 44150 | 44200 | 44150 | 611 |
| 485 | 20250512 | 103300 | 1587414450 | 44150 | 44200 | 44200 | 44150 | 168 |
| 486 | 20250512 | 103200 | 1579994850 | 44150 | 44150 | 44200 | 44100 | 1516 |
| 487 | 20250512 | 103100 | 1512990550 | 44200 | 44200 | 44200 | 44100 | 290 |
| 488 | 20250512 | 103000 | 1500183750 | 44150 | 44150 | 44200 | 44100 | 53 |
| 489 | 20250512 | 102900 | 1497845650 | 44200 | 44150 | 44200 | 44150 | 1379 |
| 490 | 20250512 | 102800 | 1436960600 | 44150 | 44150 | 44150 | 44150 | 72 |
| 491 | 20250512 | 102700 | 1433781800 | 44150 | 44125 | 44150 | 44125 | 7 |
| 492 | 20250512 | 102600 | 1433472850 | 44150 | 44125 | 44150 | 44125 | 54 |
| 493 | 20250512 | 102500 | 1431089125 | 44150 | 44100 | 44150 | 44100 | 563 |
| 494 | 20250512 | 102400 | 1406258075 | 44100 | 44100 | 44100 | 44100 | 73 |
| 495 | 20250512 | 102300 | 1403038775 | 44100 | 44050 | 44150 | 44050 | 940 |
| 496 | 20250512 | 102200 | 1361586475 | 44050 | 44050 | 44150 | 44050 | 377 |
| 497 | 20250512 | 102100 | 1344968225 | 44100 | 44100 | 44100 | 44050 | 117 |
| 498 | 20250512 | 102000 | 1339812025 | 44100 | 44150 | 44150 | 44000 | 774 |
| 499 | 20250512 | 101900 | 1305747250 | 44100 | 44100 | 44150 | 44100 | 204 |
| 500 | 20250512 | 101800 | 1296748750 | 44150 | 44150 | 44150 | 44100 | 64 |
| 501 | 20250512 | 101700 | 1293926150 | 44150 | 44100 | 44150 | 44050 | 434 |
| 502 | 20250512 | 101600 | 1274790000 | 44100 | 44000 | 44100 | 44000 | 110 |
| 503 | 20250512 | 101500 | 1269942000 | 44050 | 44050 | 44050 | 44000 | 192 |
| 504 | 20250512 | 101400 | 1261486850 | 44050 | 44000 | 44050 | 44000 | 78 |
| 505 | 20250512 | 101300 | 1258051000 | 44050 | 44050 | 44050 | 44000 | 9 |
| 506 | 20250512 | 101200 | 1257654750 | 44050 | 44050 | 44050 | 44000 | 71 |
| 507 | 20250512 | 101100 | 1254528200 | 44050 | 44100 | 44100 | 44050 | 157 |
| 508 | 20250512 | 101000 | 1247612200 | 44100 | 44100 | 44150 | 44100 | 1055 |
| 509 | 20250512 | 100900 | 1201086600 | 44100 | 44100 | 44100 | 44100 | 133 |
| 510 | 20250512 | 100800 | 1195221300 | 44100 | 44100 | 44100 | 44050 | 47 |
| 511 | 20250512 | 100700 | 1193148650 | 44100 | 44100 | 44100 | 44050 | 301 |
| 512 | 20250512 | 100600 | 1179887150 | 44100 | 44075 | 44100 | 44050 | 104 |
| 513 | 20250512 | 100500 | 1175305325 | 44075 | 44025 | 44100 | 44025 | 236 |
| 514 | 20250512 | 100400 | 1164907725 | 44050 | 44050 | 44050 | 44025 | 21 |
| 515 | 20250512 | 100300 | 1163982700 | 44050 | 44050 | 44050 | 44050 | 102 |
| 516 | 20250512 | 100200 | 1159489600 | 44050 | 44000 | 44050 | 44000 | 52 |
| 517 | 20250512 | 100100 | 1157201500 | 44050 | 44050 | 44050 | 44000 | 45 |
| 518 | 20250512 | 100000 | 1155219300 | 44050 | 44050 | 44050 | 44000 | 106 |
| 519 | 20250512 | 095900 | 1150552400 | 44000 | 44050 | 44050 | 44000 | 37 |
| 520 | 20250512 | 095800 | 1148924300 | 44050 | 44050 | 44050 | 44000 | 76 |
| 521 | 20250512 | 095700 | 1145576600 | 44050 | 44050 | 44100 | 44000 | 443 |
| 522 | 20250512 | 095600 | 1126064150 | 44100 | 44100 | 44100 | 44050 | 53 |
| 523 | 20250512 | 095500 | 1123726900 | 44000 | 44100 | 44100 | 44000 | 481 |
| 524 | 20250512 | 095400 | 1102521800 | 44100 | 44050 | 44100 | 44000 | 1243 |
| 525 | 20250512 | 095300 | 1047766950 | 44050 | 43950 | 44050 | 43950 | 502 |
| 526 | 20250512 | 095200 | 1025673600 | 44000 | 44000 | 44000 | 43950 | 97 |
| 527 | 20250512 | 095100 | 1021410250 | 44000 | 44000 | 44000 | 43950 | 77 |
| 528 | 20250512 | 095000 | 1018022300 | 44000 | 43900 | 44000 | 43800 | 655 |
| 529 | 20250512 | 094900 | 989268100 | 44000 | 43950 | 44000 | 43950 | 161 |
| 530 | 20250512 | 094800 | 982189800 | 43900 | 44000 | 44000 | 43900 | 756 |
| 531 | 20250512 | 094700 | 948971750 | 44000 | 44000 | 44000 | 43950 | 167 |
| 532 | 20250512 | 094600 | 941627000 | 44000 | 43950 | 44000 | 43950 | 742 |
| 533 | 20250512 | 094500 | 909016050 | 43950 | 43950 | 43950 | 43950 | 53 |
| 534 | 20250512 | 094400 | 906686700 | 43900 | 44000 | 44000 | 43900 | 101 |
| 535 | 20250512 | 094300 | 902248050 | 44000 | 43900 | 44000 | 43900 | 744 |
| 536 | 20250512 | 094200 | 869543550 | 44000 | 43900 | 44000 | 43900 | 75 |
| 537 | 20250512 | 094100 | 866244950 | 44000 | 43900 | 44000 | 43900 | 69 |
| 538 | 20250512 | 094000 | 863212550 | 43900 | 43900 | 44000 | 43850 | 243 |
| 539 | 20250512 | 093900 | 852540700 | 43900 | 44000 | 44050 | 43850 | 309 |
| 540 | 20250512 | 093800 | 838959000 | 44000 | 44050 | 44050 | 44000 | 9 |
| 541 | 20250512 | 093700 | 838562950 | 44050 | 44000 | 44050 | 44000 | 601 |
| 542 | 20250512 | 093600 | 812118750 | 44000 | 44050 | 44050 | 44000 | 326 |
| 543 | 20250512 | 093500 | 797774050 | 44050 | 44050 | 44100 | 44025 | 182 |
| 544 | 20250512 | 093400 | 789756925 | 44000 | 44050 | 44050 | 44000 | 212 |
| 545 | 20250512 | 093300 | 780428725 | 44050 | 44150 | 44150 | 44000 | 125 |
| 546 | 20250512 | 093200 | 774923375 | 44000 | 44150 | 44150 | 44000 | 365 |
| 547 | 20250512 | 093100 | 758848025 | 44150 | 44050 | 44150 | 44000 | 221 |
| 548 | 20250512 | 093000 | 749107975 | 44150 | 44050 | 44150 | 44050 | 101 |
| 549 | 20250512 | 092900 | 744653625 | 44050 | 44100 | 44150 | 44050 | 642 |
| 550 | 20250512 | 092800 | 716342925 | 44100 | 44100 | 44150 | 44100 | 2057 |
| 551 | 20250512 | 092700 | 625531325 | 44050 | 44100 | 44150 | 44050 | 214 |
| 552 | 20250512 | 092600 | 616101375 | 44100 | 44100 | 44100 | 44100 | 671 |
| 553 | 20250512 | 092500 | 586510275 | 44100 | 44050 | 44100 | 44050 | 58 |
| 554 | 20250512 | 092400 | 583953325 | 44050 | 44050 | 44050 | 44000 | 535 |
| 555 | 20250512 | 092300 | 560395675 | 44100 | 44100 | 44100 | 44100 | 265 |
| 556 | 20250512 | 092200 | 548709175 | 44200 | 44150 | 44200 | 44100 | 129 |
| 557 | 20250512 | 092100 | 543013775 | 44200 | 44000 | 44200 | 44000 | 540 |
| 558 | 20250512 | 092000 | 519211825 | 44000 | 43850 | 44000 | 43850 | 319 |
| 559 | 20250512 | 091900 | 505189125 | 43800 | 43750 | 43850 | 43750 | 872 |
| 560 | 20250512 | 091800 | 467017525 | 43750 | 43800 | 43800 | 43750 | 298 |
| 561 | 20250512 | 091700 | 453979025 | 43800 | 43800 | 43800 | 43750 | 110 |
| 562 | 20250512 | 091600 | 449161625 | 43800 | 43900 | 43950 | 43800 | 181 |
| 563 | 20250512 | 091500 | 441218325 | 43900 | 44025 | 44025 | 43850 | 993 |
| 564 | 20250512 | 091400 | 397541850 | 44050 | 44050 | 44050 | 44000 | 293 |
| 565 | 20250512 | 091300 | 384635300 | 44050 | 44075 | 44100 | 44050 | 513 |
| 566 | 20250512 | 091200 | 362016025 | 44100 | 44150 | 44150 | 44100 | 930 |
| 567 | 20250512 | 091100 | 320977075 | 44150 | 44200 | 44250 | 44100 | 207 |
| 568 | 20250512 | 091000 | 311836425 | 44250 | 44200 | 44250 | 44150 | 282 |
| 569 | 20250512 | 090900 | 299370175 | 44150 | 44100 | 44250 | 44050 | 1494 |
| 570 | 20250512 | 090800 | 233369075 | 44050 | 44050 | 44200 | 43950 | 796 |
| 571 | 20250512 | 090700 | 198261400 | 43950 | 43850 | 44000 | 43850 | 825 |
| 572 | 20250512 | 090600 | 162048600 | 43850 | 43850 | 43950 | 43750 | 773 |
| 573 | 20250512 | 090500 | 128133650 | 43750 | 43700 | 43900 | 43700 | 1398 |
| 574 | 20250512 | 090400 | 66984800 | 43700 | 43750 | 43850 | 43700 | 287 |
| 575 | 20250512 | 090300 | 54431750 | 43750 | 43700 | 43750 | 43700 | 160 |
| 576 | 20250512 | 090200 | 47438250 | 43700 | 43750 | 43850 | 43700 | 36 |
| 577 | 20250512 | 090100 | 45863750 | 43750 | 43700 | 43900 | 43700 | 439 |
| 578 | 20250512 | 090000 | 26642600 | 43700 | 43600 | 43700 | 43550 | 611 |