34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250512 | 184000 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 8476 |
| 3 | 20250512 | 183900 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 4 | 20250512 | 183800 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 5 | 20250512 | 183700 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 6 | 20250512 | 183600 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 7 | 20250512 | 183500 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 8 | 20250512 | 183400 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 9 | 20250512 | 183300 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 10 | 20250512 | 183200 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 11 | 20250512 | 183100 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 12 | 20250512 | 183000 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 13 | 20250512 | 182900 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 14 | 20250512 | 182800 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 15 | 20250512 | 182700 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 16 | 20250512 | 182600 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 17 | 20250512 | 182500 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 18 | 20250512 | 182400 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 19 | 20250512 | 182300 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 20 | 20250512 | 182200 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 21 | 20250512 | 182100 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 22 | 20250512 | 182000 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 23 | 20250512 | 181900 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 24 | 20250512 | 181800 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 25 | 20250512 | 181700 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 26 | 20250512 | 181600 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 27 | 20250512 | 181500 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 28 | 20250512 | 181400 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 29 | 20250512 | 181300 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 30 | 20250512 | 181200 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 31 | 20250512 | 181100 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 32 | 20250512 | 181000 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 8476 |
| 33 | 20250512 | 180900 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 34 | 20250512 | 180800 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 35 | 20250512 | 180700 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 36 | 20250512 | 180600 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 37 | 20250512 | 180500 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 38 | 20250512 | 180400 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 39 | 20250512 | 180300 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 40 | 20250512 | 180200 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 41 | 20250512 | 180100 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 42 | 20250512 | 180000 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 43 | 20250512 | 175900 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 44 | 20250512 | 175800 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 45 | 20250512 | 175700 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 46 | 20250512 | 175600 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 47 | 20250512 | 175500 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 48 | 20250512 | 175400 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 49 | 20250512 | 175300 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 50 | 20250512 | 175200 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 51 | 20250512 | 175100 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 52 | 20250512 | 175000 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 53 | 20250512 | 174900 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 54 | 20250512 | 174800 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 55 | 20250512 | 174700 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 56 | 20250512 | 174600 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 57 | 20250512 | 174500 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 58 | 20250512 | 174400 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 59 | 20250512 | 174300 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 60 | 20250512 | 174200 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 61 | 20250512 | 174100 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 62 | 20250512 | 174000 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 8476 |
| 63 | 20250512 | 173900 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 64 | 20250512 | 173800 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 65 | 20250512 | 173700 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 66 | 20250512 | 173600 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 67 | 20250512 | 173500 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 68 | 20250512 | 173400 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 69 | 20250512 | 173300 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 70 | 20250512 | 173200 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 71 | 20250512 | 173100 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 72 | 20250512 | 173000 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 73 | 20250512 | 172900 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 74 | 20250512 | 172800 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 75 | 20250512 | 172700 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 76 | 20250512 | 172600 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 77 | 20250512 | 172500 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 78 | 20250512 | 172400 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 79 | 20250512 | 172300 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 80 | 20250512 | 172200 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 81 | 20250512 | 172100 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 82 | 20250512 | 172000 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 83 | 20250512 | 171900 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 84 | 20250512 | 171800 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 85 | 20250512 | 171700 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 86 | 20250512 | 171600 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 87 | 20250512 | 171500 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 88 | 20250512 | 171400 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 89 | 20250512 | 171300 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 90 | 20250512 | 171200 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 91 | 20250512 | 171100 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 92 | 20250512 | 171000 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 8476 |
| 93 | 20250512 | 170900 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 94 | 20250512 | 170800 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 95 | 20250512 | 170700 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 96 | 20250512 | 170600 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 97 | 20250512 | 170500 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 98 | 20250512 | 170400 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 99 | 20250512 | 170300 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 100 | 20250512 | 170200 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 101 | 20250512 | 170100 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 102 | 20250512 | 170000 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 103 | 20250512 | 165900 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 104 | 20250512 | 165800 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 105 | 20250512 | 165700 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 106 | 20250512 | 165600 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 107 | 20250512 | 165500 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 108 | 20250512 | 165400 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 109 | 20250512 | 165300 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 110 | 20250512 | 165200 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 111 | 20250512 | 165100 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 112 | 20250512 | 165000 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 113 | 20250512 | 164900 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 114 | 20250512 | 164800 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 115 | 20250512 | 164700 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 116 | 20250512 | 164600 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 117 | 20250512 | 164500 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 118 | 20250512 | 164400 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 119 | 20250512 | 164300 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 120 | 20250512 | 164200 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 121 | 20250512 | 164100 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 122 | 20250512 | 164000 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 8476 |
| 123 | 20250512 | 163900 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 124 | 20250512 | 163800 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 125 | 20250512 | 163700 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 126 | 20250512 | 163600 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 127 | 20250512 | 163500 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 128 | 20250512 | 163400 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 129 | 20250512 | 163300 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 130 | 20250512 | 163200 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 131 | 20250512 | 163100 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 132 | 20250512 | 163000 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 133 | 20250512 | 162900 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 134 | 20250512 | 162800 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 135 | 20250512 | 162700 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 136 | 20250512 | 162600 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 137 | 20250512 | 162500 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 138 | 20250512 | 162400 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 139 | 20250512 | 162300 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 140 | 20250512 | 162200 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 141 | 20250512 | 162100 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 142 | 20250512 | 162000 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 143 | 20250512 | 161900 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 144 | 20250512 | 161800 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 145 | 20250512 | 161700 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 146 | 20250512 | 161600 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 147 | 20250512 | 161500 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 148 | 20250512 | 161400 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 149 | 20250512 | 161300 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 150 | 20250512 | 161200 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 151 | 20250512 | 161100 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 152 | 20250512 | 161000 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 8476 |
| 153 | 20250512 | 160900 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 154 | 20250512 | 160800 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 155 | 20250512 | 160700 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 156 | 20250512 | 160600 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 157 | 20250512 | 160500 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 158 | 20250512 | 160400 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 159 | 20250512 | 160300 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 160 | 20250512 | 160200 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 161 | 20250512 | 160100 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 162 | 20250512 | 160000 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 163 | 20250512 | 155900 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 164 | 20250512 | 155800 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 165 | 20250512 | 155700 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 166 | 20250512 | 155600 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 167 | 20250512 | 155500 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 168 | 20250512 | 155400 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 169 | 20250512 | 155300 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 170 | 20250512 | 155200 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 171 | 20250512 | 155100 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 172 | 20250512 | 155000 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 173 | 20250512 | 154900 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 174 | 20250512 | 154800 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 175 | 20250512 | 154700 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 176 | 20250512 | 154600 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 177 | 20250512 | 154500 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 178 | 20250512 | 154400 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 179 | 20250512 | 154300 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 180 | 20250512 | 154200 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 181 | 20250512 | 154100 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 182 | 20250512 | 154000 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 8476 |
| 183 | 20250512 | 153900 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 184 | 20250512 | 153800 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 185 | 20250512 | 153700 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 186 | 20250512 | 153600 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 187 | 20250512 | 153500 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 188 | 20250512 | 153400 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 189 | 20250512 | 153300 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 190 | 20250512 | 153200 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 191 | 20250512 | 153100 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 0 |
| 192 | 20250512 | 153000 | 38288965300 | 149500 | 149500 | 149500 | 149500 | 8476 |
| 193 | 20250512 | 152900 | 37021803300 | 148900 | 148900 | 148900 | 148900 | 0 |
| 194 | 20250512 | 152800 | 37021803300 | 148900 | 148900 | 148900 | 148900 | 0 |
| 195 | 20250512 | 152700 | 37021803300 | 148900 | 148900 | 148900 | 148900 | 0 |
| 196 | 20250512 | 152600 | 37021803300 | 148900 | 148900 | 148900 | 148900 | 0 |
| 197 | 20250512 | 152500 | 37021803300 | 148900 | 148900 | 148900 | 148900 | 0 |
| 198 | 20250512 | 152400 | 37021803300 | 148900 | 148900 | 148900 | 148900 | 0 |
| 199 | 20250512 | 152300 | 37021803300 | 148900 | 148900 | 148900 | 148900 | 0 |
| 200 | 20250512 | 152200 | 37021803300 | 148900 | 148900 | 148900 | 148900 | 0 |
| 201 | 20250512 | 152100 | 37021803300 | 148900 | 148900 | 148900 | 148900 | 0 |
| 202 | 20250512 | 152000 | 37021803300 | 148900 | 148900 | 148900 | 148900 | 0 |
| 203 | 20250512 | 151900 | 37021803300 | 148900 | 148750 | 148900 | 148700 | 726 |
| 204 | 20250512 | 151800 | 36913739300 | 148750 | 148900 | 148900 | 148700 | 1225 |
| 205 | 20250512 | 151700 | 36731459900 | 148900 | 148900 | 148900 | 148800 | 387 |
| 206 | 20250512 | 151600 | 36673838500 | 148800 | 148700 | 148900 | 148600 | 868 |
| 207 | 20250512 | 151500 | 36544727400 | 148700 | 148700 | 148700 | 148600 | 273 |
| 208 | 20250512 | 151400 | 36504144100 | 148700 | 148900 | 148900 | 148700 | 444 |
| 209 | 20250512 | 151300 | 36438072900 | 148900 | 148900 | 148900 | 148800 | 276 |
| 210 | 20250512 | 151200 | 36396989400 | 148800 | 148900 | 148900 | 148800 | 321 |
| 211 | 20250512 | 151100 | 36349207950 | 148900 | 148700 | 148900 | 148600 | 685 |
| 212 | 20250512 | 151000 | 36247327850 | 148700 | 148700 | 148700 | 148600 | 612 |
| 213 | 20250512 | 150900 | 36156336950 | 148700 | 148600 | 148700 | 148600 | 553 |
| 214 | 20250512 | 150800 | 36074113450 | 148700 | 148600 | 148700 | 148600 | 688 |
| 215 | 20250512 | 150700 | 35971866450 | 148700 | 148700 | 148700 | 148600 | 176 |
| 216 | 20250512 | 150600 | 35945705550 | 148600 | 148700 | 148700 | 148600 | 200 |
| 217 | 20250512 | 150500 | 35915977050 | 148600 | 148650 | 148700 | 148600 | 286 |
| 218 | 20250512 | 150400 | 35873466000 | 148600 | 148600 | 148700 | 148600 | 200 |
| 219 | 20250512 | 150300 | 35843744750 | 148600 | 148700 | 148700 | 148600 | 410 |
| 220 | 20250512 | 150200 | 35782814650 | 148700 | 148700 | 148700 | 148600 | 150 |
| 221 | 20250512 | 150100 | 35760516450 | 148600 | 148700 | 148700 | 148600 | 540 |
| 222 | 20250512 | 150000 | 35680243350 | 148700 | 148700 | 148800 | 148600 | 791 |
| 223 | 20250512 | 145900 | 35562633250 | 148700 | 148700 | 148700 | 148600 | 376 |
| 224 | 20250512 | 145800 | 35506724250 | 148700 | 148700 | 148700 | 148600 | 304 |
| 225 | 20250512 | 145700 | 35461528150 | 148700 | 148600 | 148700 | 148600 | 322 |
| 226 | 20250512 | 145600 | 35413650050 | 148700 | 148700 | 148700 | 148600 | 464 |
| 227 | 20250512 | 145500 | 35344654150 | 148700 | 148700 | 148800 | 148600 | 645 |
| 228 | 20250512 | 145400 | 35248718550 | 148800 | 148800 | 148800 | 148700 | 517 |
| 229 | 20250512 | 145300 | 35171823350 | 148800 | 148850 | 148900 | 148700 | 943 |
| 230 | 20250512 | 145200 | 35031473150 | 148850 | 148900 | 148900 | 148800 | 530 |
| 231 | 20250512 | 145100 | 34952558750 | 148800 | 148900 | 148900 | 148800 | 190 |
| 232 | 20250512 | 145000 | 34924270950 | 148900 | 148900 | 148900 | 148800 | 356 |
| 233 | 20250512 | 144900 | 34871273850 | 148900 | 149000 | 149000 | 148800 | 525 |
| 234 | 20250512 | 144800 | 34793097450 | 149000 | 148900 | 149000 | 148900 | 422 |
| 235 | 20250512 | 144700 | 34730232350 | 149000 | 149000 | 149100 | 148900 | 564 |
| 236 | 20250512 | 144600 | 34646218950 | 149100 | 149000 | 149100 | 148900 | 431 |
| 237 | 20250512 | 144500 | 34582007250 | 149000 | 149000 | 149000 | 148900 | 557 |
| 238 | 20250512 | 144400 | 34499016950 | 149000 | 148900 | 149000 | 148800 | 401 |
| 239 | 20250512 | 144300 | 34439310050 | 148900 | 148900 | 149000 | 148800 | 313 |
| 240 | 20250512 | 144200 | 34392709150 | 148800 | 148900 | 149000 | 148800 | 440 |
| 241 | 20250512 | 144100 | 34327201050 | 148900 | 148800 | 148900 | 148800 | 342 |
| 242 | 20250512 | 144000 | 34276282550 | 148900 | 148700 | 148900 | 148700 | 522 |
| 243 | 20250512 | 143900 | 34198592450 | 148800 | 149000 | 149000 | 148700 | 546 |
| 244 | 20250512 | 143800 | 34117287850 | 149000 | 149000 | 149000 | 148800 | 371 |
| 245 | 20250512 | 143700 | 34062041850 | 149000 | 148900 | 149000 | 148800 | 477 |
| 246 | 20250512 | 143600 | 33991005550 | 148900 | 149000 | 149000 | 148900 | 210 |
| 247 | 20250512 | 143500 | 33959721050 | 148900 | 149000 | 149100 | 148900 | 529 |
| 248 | 20250512 | 143400 | 33880914900 | 149000 | 149000 | 149100 | 148900 | 570 |
| 249 | 20250512 | 143300 | 33795986450 | 148900 | 149000 | 149200 | 148800 | 351 |
| 250 | 20250512 | 143200 | 33743680750 | 149100 | 149200 | 149200 | 148900 | 587 |
| 251 | 20250512 | 143100 | 33656133900 | 149200 | 149200 | 149300 | 149100 | 630 |
| 252 | 20250512 | 143000 | 33562144700 | 149200 | 149000 | 149200 | 149000 | 645 |
| 253 | 20250512 | 142900 | 33465958100 | 149200 | 149000 | 149200 | 148900 | 823 |
| 254 | 20250512 | 142800 | 33343281800 | 148950 | 148900 | 149000 | 148800 | 527 |
| 255 | 20250512 | 142700 | 33264814900 | 148900 | 148900 | 148900 | 148800 | 350 |
| 256 | 20250512 | 142600 | 33212701500 | 148900 | 148800 | 149000 | 148800 | 803 |
| 257 | 20250512 | 142500 | 33093167800 | 148800 | 148700 | 148800 | 148700 | 334 |
| 258 | 20250512 | 142400 | 33043480200 | 148800 | 148800 | 148800 | 148700 | 373 |
| 259 | 20250512 | 142300 | 32987999900 | 148800 | 148800 | 148800 | 148600 | 377 |
| 260 | 20250512 | 142200 | 32931917500 | 148700 | 148700 | 148800 | 148600 | 354 |
| 261 | 20250512 | 142100 | 32879276300 | 148700 | 148900 | 149000 | 148600 | 636 |
| 262 | 20250512 | 142000 | 32784644200 | 148800 | 149000 | 149000 | 148800 | 591 |
| 263 | 20250512 | 141900 | 32696658100 | 148900 | 148900 | 149000 | 148800 | 574 |
| 264 | 20250512 | 141800 | 32611156900 | 148900 | 148900 | 149100 | 148800 | 313 |
| 265 | 20250512 | 141700 | 32564536450 | 148900 | 149000 | 149000 | 148800 | 487 |
| 266 | 20250512 | 141600 | 32492003450 | 148900 | 149000 | 149100 | 148900 | 454 |
| 267 | 20250512 | 141500 | 32424360950 | 149000 | 148900 | 149100 | 148900 | 1196 |
| 268 | 20250512 | 141400 | 32246207550 | 148900 | 148900 | 149000 | 148900 | 566 |
| 269 | 20250512 | 141300 | 32161906150 | 149000 | 148800 | 149000 | 148800 | 646 |
| 270 | 20250512 | 141200 | 32065715550 | 148800 | 148800 | 148900 | 148700 | 506 |
| 271 | 20250512 | 141100 | 31990415950 | 148800 | 149000 | 149000 | 148800 | 618 |
| 272 | 20250512 | 141000 | 31898386050 | 149000 | 148900 | 149000 | 148800 | 384 |
| 273 | 20250512 | 140900 | 31841200450 | 148900 | 148900 | 148900 | 148800 | 559 |
| 274 | 20250512 | 140800 | 31757979300 | 148900 | 148800 | 148900 | 148600 | 662 |
| 275 | 20250512 | 140700 | 31659508500 | 148900 | 148900 | 149000 | 148900 | 459 |
| 276 | 20250512 | 140600 | 31591154800 | 149000 | 148800 | 149000 | 148800 | 548 |
| 277 | 20250512 | 140500 | 31509558400 | 148900 | 148800 | 148900 | 148700 | 924 |
| 278 | 20250512 | 140400 | 31372057600 | 148800 | 148900 | 149000 | 148700 | 628 |
| 279 | 20250512 | 140300 | 31278578900 | 148900 | 148800 | 148900 | 148700 | 472 |
| 280 | 20250512 | 140200 | 31208346100 | 148800 | 148900 | 148900 | 148600 | 835 |
| 281 | 20250512 | 140100 | 31084132900 | 148900 | 148900 | 149000 | 148800 | 372 |
| 282 | 20250512 | 140000 | 31028746250 | 148900 | 148900 | 149000 | 148800 | 429 |
| 283 | 20250512 | 135900 | 30964868350 | 148900 | 148900 | 149000 | 148700 | 684 |
| 284 | 20250512 | 135800 | 30863045650 | 148800 | 148900 | 149000 | 148800 | 501 |
| 285 | 20250512 | 135700 | 30788426750 | 149000 | 148900 | 149000 | 148800 | 598 |
| 286 | 20250512 | 135600 | 30699383650 | 148800 | 149100 | 149100 | 148800 | 706 |
| 287 | 20250512 | 135500 | 30594198950 | 149100 | 149000 | 149100 | 149000 | 589 |
| 288 | 20250512 | 135400 | 30506421250 | 149000 | 148900 | 149100 | 148800 | 1935 |
| 289 | 20250512 | 135300 | 30218180650 | 148900 | 148900 | 149000 | 148800 | 744 |
| 290 | 20250512 | 135200 | 30107401850 | 148900 | 149000 | 149000 | 148900 | 2032 |
| 291 | 20250512 | 135100 | 29804766400 | 148900 | 148900 | 149000 | 148900 | 870 |
| 292 | 20250512 | 135000 | 29675153750 | 149000 | 148900 | 149000 | 148900 | 462 |
| 293 | 20250512 | 134900 | 29606328100 | 148900 | 148800 | 149000 | 148800 | 1341 |
| 294 | 20250512 | 134800 | 29406669800 | 148800 | 148900 | 148900 | 148800 | 494 |
| 295 | 20250512 | 134700 | 29333141850 | 148800 | 148700 | 148900 | 148700 | 610 |
| 296 | 20250512 | 134600 | 29242350150 | 148800 | 148700 | 148800 | 148700 | 712 |
| 297 | 20250512 | 134500 | 29136407450 | 148700 | 148700 | 148800 | 148600 | 499 |
| 298 | 20250512 | 134400 | 29062214350 | 148700 | 148700 | 148900 | 148600 | 1277 |
| 299 | 20250512 | 134300 | 28872240350 | 148700 | 148200 | 148900 | 148100 | 9038 |
| 300 | 20250512 | 134200 | 27529518150 | 148200 | 148100 | 148200 | 148100 | 502 |
| 301 | 20250512 | 134100 | 27455153250 | 148100 | 148100 | 148100 | 148000 | 519 |
| 302 | 20250512 | 134000 | 27378324150 | 148000 | 148100 | 148200 | 148000 | 204 |
| 303 | 20250512 | 133900 | 27348117650 | 148100 | 148100 | 148200 | 148100 | 145 |
| 304 | 20250512 | 133800 | 27326633950 | 148200 | 148300 | 148300 | 148100 | 388 |
| 305 | 20250512 | 133700 | 27269133750 | 148200 | 148300 | 148300 | 148200 | 278 |
| 306 | 20250512 | 133600 | 27227929850 | 148300 | 148200 | 148300 | 148200 | 294 |
| 307 | 20250512 | 133500 | 27184347050 | 148200 | 148000 | 148200 | 148000 | 788 |
| 308 | 20250512 | 133400 | 27067618550 | 148100 | 148000 | 148100 | 148000 | 198 |
| 309 | 20250512 | 133300 | 27038300950 | 148100 | 148100 | 148100 | 148000 | 371 |
| 310 | 20250512 | 133200 | 26983358950 | 148100 | 148200 | 148200 | 148000 | 377 |
| 311 | 20250512 | 133100 | 26927529150 | 148100 | 148100 | 148200 | 148000 | 334 |
| 312 | 20250512 | 133000 | 26878058550 | 148100 | 148100 | 148100 | 148000 | 157 |
| 313 | 20250512 | 132900 | 26854807050 | 148100 | 148000 | 148100 | 148000 | 151 |
| 314 | 20250512 | 132800 | 26832449850 | 148000 | 147900 | 148100 | 147900 | 394 |
| 315 | 20250512 | 132700 | 26774137550 | 148000 | 148100 | 148100 | 147900 | 707 |
| 316 | 20250512 | 132600 | 26669466350 | 148200 | 148200 | 148200 | 148100 | 144 |
| 317 | 20250512 | 132500 | 26648129550 | 148200 | 148150 | 148200 | 148150 | 104 |
| 318 | 20250512 | 132400 | 26632717000 | 148150 | 148100 | 148200 | 148100 | 317 |
| 319 | 20250512 | 132300 | 26585753650 | 148000 | 148300 | 148300 | 147900 | 644 |
| 320 | 20250512 | 132200 | 26490396200 | 148300 | 148300 | 148300 | 148200 | 304 |
| 321 | 20250512 | 132100 | 26445330000 | 148300 | 148300 | 148400 | 148300 | 652 |
| 322 | 20250512 | 132000 | 26348612700 | 148300 | 147800 | 148300 | 147800 | 2876 |
| 323 | 20250512 | 131900 | 25922603600 | 147900 | 148000 | 148000 | 147800 | 256 |
| 324 | 20250512 | 131800 | 25884733600 | 147900 | 147900 | 147900 | 147800 | 367 |
| 325 | 20250512 | 131700 | 25830462300 | 147900 | 147850 | 147900 | 147800 | 491 |
| 326 | 20250512 | 131600 | 25757872400 | 147850 | 147800 | 147900 | 147800 | 153 |
| 327 | 20250512 | 131500 | 25735249350 | 147900 | 147600 | 147900 | 147600 | 418 |
| 328 | 20250512 | 131400 | 25673478100 | 147600 | 147750 | 147800 | 147500 | 702 |
| 329 | 20250512 | 131300 | 25569805950 | 147800 | 147800 | 147800 | 147750 | 165 |
| 330 | 20250512 | 131200 | 25545420550 | 147800 | 147900 | 147900 | 147750 | 392 |
| 331 | 20250512 | 131100 | 25487483250 | 147850 | 147800 | 147900 | 147800 | 306 |
| 332 | 20250512 | 131000 | 25442248750 | 147800 | 148000 | 148000 | 147800 | 500 |
| 333 | 20250512 | 130900 | 25368294750 | 147900 | 148000 | 148000 | 147900 | 224 |
| 334 | 20250512 | 130800 | 25335153250 | 148000 | 148000 | 148000 | 147900 | 144 |
| 335 | 20250512 | 130700 | 25313843700 | 147900 | 147900 | 148000 | 147850 | 308 |
| 336 | 20250512 | 130600 | 25268282550 | 147900 | 148100 | 148100 | 147800 | 342 |
| 337 | 20250512 | 130500 | 25217682350 | 148050 | 148000 | 148100 | 147950 | 514 |
| 338 | 20250512 | 130400 | 25141602100 | 147950 | 148000 | 148100 | 147900 | 228 |
| 339 | 20250512 | 130300 | 25107854700 | 148000 | 148050 | 148100 | 147900 | 522 |
| 340 | 20250512 | 130200 | 25030583950 | 148100 | 148000 | 148100 | 148000 | 236 |
| 341 | 20250512 | 130100 | 24995644050 | 148000 | 148000 | 148100 | 147900 | 468 |
| 342 | 20250512 | 130000 | 24926370600 | 148000 | 148000 | 148000 | 147950 | 231 |
| 343 | 20250512 | 125900 | 24892185800 | 147950 | 148000 | 148000 | 147950 | 119 |
| 344 | 20250512 | 125800 | 24874574850 | 148000 | 148000 | 148000 | 147950 | 304 |
| 345 | 20250512 | 125700 | 24829586250 | 148000 | 147900 | 148000 | 147850 | 366 |
| 346 | 20250512 | 125600 | 24775451300 | 147850 | 147900 | 147900 | 147850 | 109 |
| 347 | 20250512 | 125500 | 24759331050 | 147900 | 147850 | 147900 | 147850 | 180 |
| 348 | 20250512 | 125400 | 24732711150 | 147900 | 147900 | 147900 | 147850 | 447 |
| 349 | 20250512 | 125300 | 24666605450 | 147850 | 147800 | 147900 | 147800 | 203 |
| 350 | 20250512 | 125200 | 24636588150 | 147700 | 147800 | 147850 | 147700 | 166 |
| 351 | 20250512 | 125100 | 24612051150 | 147700 | 147700 | 147800 | 147700 | 291 |
| 352 | 20250512 | 125000 | 24569060750 | 147700 | 147550 | 147700 | 147550 | 172 |
| 353 | 20250512 | 124900 | 24543672150 | 147600 | 147550 | 147600 | 147400 | 475 |
| 354 | 20250512 | 124800 | 24473623850 | 147550 | 147600 | 147600 | 147500 | 174 |
| 355 | 20250512 | 124700 | 24447954800 | 147600 | 147500 | 147600 | 147400 | 365 |
| 356 | 20250512 | 124600 | 24394114850 | 147600 | 147700 | 147800 | 147200 | 920 |
| 357 | 20250512 | 124500 | 24258460750 | 147800 | 147800 | 147800 | 147700 | 277 |
| 358 | 20250512 | 124400 | 24217535050 | 147800 | 148000 | 148000 | 147700 | 597 |
| 359 | 20250512 | 124300 | 24129231000 | 148000 | 147950 | 148100 | 147950 | 490 |
| 360 | 20250512 | 124200 | 24056700300 | 148000 | 148000 | 148000 | 147950 | 283 |
| 361 | 20250512 | 124100 | 24014816450 | 148000 | 147900 | 148000 | 147900 | 116 |
| 362 | 20250512 | 124000 | 23997651200 | 148000 | 148000 | 148100 | 148000 | 329 |
| 363 | 20250512 | 123900 | 23948949200 | 148000 | 148100 | 148100 | 148000 | 294 |
| 364 | 20250512 | 123800 | 23905425450 | 148100 | 148000 | 148100 | 147950 | 268 |
| 365 | 20250512 | 123700 | 23865755400 | 148000 | 148000 | 148000 | 147900 | 166 |
| 366 | 20250512 | 123600 | 23841198500 | 148000 | 147900 | 148000 | 147900 | 244 |
| 367 | 20250512 | 123500 | 23805103600 | 147900 | 148000 | 148000 | 147800 | 408 |
| 368 | 20250512 | 123400 | 23744771800 | 147900 | 148000 | 148000 | 147900 | 219 |
| 369 | 20250512 | 123300 | 23712363000 | 148000 | 148100 | 148100 | 147900 | 172 |
| 370 | 20250512 | 123200 | 23686904400 | 148100 | 148000 | 148100 | 148000 | 216 |
| 371 | 20250512 | 123100 | 23654927300 | 148000 | 148000 | 148100 | 148000 | 409 |
| 372 | 20250512 | 123000 | 23594370200 | 148000 | 148100 | 148100 | 147900 | 473 |
| 373 | 20250512 | 122900 | 23524368400 | 148100 | 147900 | 148100 | 147900 | 375 |
| 374 | 20250512 | 122800 | 23468857700 | 148000 | 147900 | 148000 | 147900 | 201 |
| 375 | 20250512 | 122700 | 23439110900 | 148000 | 148000 | 148000 | 147900 | 235 |
| 376 | 20250512 | 122600 | 23404334000 | 147900 | 147900 | 148000 | 147800 | 897 |
| 377 | 20250512 | 122500 | 23271665300 | 147900 | 147800 | 147900 | 147800 | 144 |
| 378 | 20250512 | 122400 | 23250369900 | 147800 | 147800 | 147900 | 147700 | 300 |
| 379 | 20250512 | 122300 | 23206032200 | 147800 | 147700 | 147900 | 147700 | 215 |
| 380 | 20250512 | 122200 | 23174259850 | 147700 | 147600 | 147700 | 147500 | 374 |
| 381 | 20250512 | 122100 | 23119054050 | 147500 | 147800 | 147800 | 147500 | 241 |
| 382 | 20250512 | 122000 | 23083466050 | 147800 | 147800 | 147900 | 147700 | 139 |
| 383 | 20250512 | 121900 | 23062921250 | 147700 | 147800 | 147800 | 147700 | 209 |
| 384 | 20250512 | 121800 | 23032041050 | 147800 | 147700 | 147800 | 147700 | 290 |
| 385 | 20250512 | 121700 | 22989202650 | 147700 | 148000 | 148000 | 147700 | 454 |
| 386 | 20250512 | 121600 | 22922089550 | 148000 | 147900 | 148000 | 147800 | 238 |
| 387 | 20250512 | 121500 | 22886885350 | 147800 | 147900 | 147900 | 147800 | 218 |
| 388 | 20250512 | 121400 | 22854646750 | 147900 | 147900 | 148000 | 147800 | 293 |
| 389 | 20250512 | 121300 | 22811308650 | 147800 | 148000 | 148000 | 147800 | 247 |
| 390 | 20250512 | 121200 | 22774781150 | 148000 | 147900 | 148000 | 147900 | 351 |
| 391 | 20250512 | 121100 | 22722855450 | 148000 | 148000 | 148000 | 147900 | 202 |
| 392 | 20250512 | 121000 | 22692969550 | 148000 | 147900 | 148000 | 147900 | 382 |
| 393 | 20250512 | 120900 | 22636434050 | 147900 | 148000 | 148000 | 147900 | 120 |
| 394 | 20250512 | 120800 | 22618674950 | 148000 | 147800 | 148000 | 147800 | 575 |
| 395 | 20250512 | 120700 | 22533633650 | 147700 | 147900 | 147900 | 147700 | 219 |
| 396 | 20250512 | 120600 | 22501265850 | 147900 | 148000 | 148000 | 147800 | 136 |
| 397 | 20250512 | 120500 | 22481153050 | 148000 | 147900 | 148000 | 147800 | 239 |
| 398 | 20250512 | 120400 | 22445791550 | 147900 | 147800 | 147900 | 147800 | 238 |
| 399 | 20250512 | 120300 | 22410606750 | 147900 | 147900 | 148000 | 147800 | 220 |
| 400 | 20250512 | 120200 | 22378071350 | 147900 | 147800 | 148000 | 147800 | 562 |
| 401 | 20250512 | 120100 | 22294920150 | 147900 | 147900 | 148000 | 147800 | 270 |
| 402 | 20250512 | 120000 | 22254986250 | 147900 | 147900 | 148000 | 147800 | 732 |
| 403 | 20250512 | 115900 | 22146721250 | 147800 | 147900 | 147900 | 147800 | 210 |
| 404 | 20250512 | 115800 | 22115666750 | 147800 | 147600 | 147900 | 147500 | 729 |
| 405 | 20250512 | 115700 | 22007990850 | 147500 | 147800 | 147800 | 147500 | 341 |
| 406 | 20250512 | 115600 | 21957620150 | 147800 | 147800 | 147900 | 147700 | 152 |
| 407 | 20250512 | 115500 | 21935158650 | 147700 | 147800 | 147900 | 147700 | 311 |
| 408 | 20250512 | 115400 | 21889204450 | 147800 | 147900 | 148000 | 147700 | 210 |
| 409 | 20250512 | 115300 | 21858158250 | 147900 | 148000 | 148000 | 147800 | 378 |
| 410 | 20250512 | 115200 | 21802241150 | 147900 | 148100 | 148100 | 147900 | 337 |
| 411 | 20250512 | 115100 | 21752368900 | 148100 | 148100 | 148100 | 148000 | 263 |
| 412 | 20250512 | 115000 | 21713427800 | 148100 | 148100 | 148100 | 148000 | 343 |
| 413 | 20250512 | 114900 | 21662656400 | 148100 | 148200 | 148200 | 148000 | 307 |
| 414 | 20250512 | 114800 | 21617182800 | 148200 | 148150 | 148200 | 148100 | 364 |
| 415 | 20250512 | 114700 | 21563261150 | 148200 | 148200 | 148300 | 148100 | 283 |
| 416 | 20250512 | 114600 | 21521325850 | 148150 | 148200 | 148300 | 148100 | 337 |
| 417 | 20250512 | 114500 | 21471376600 | 148300 | 148000 | 148300 | 148000 | 2416 |
| 418 | 20250512 | 114400 | 21113577800 | 147900 | 148000 | 148000 | 147900 | 505 |
| 419 | 20250512 | 114300 | 21038854500 | 148000 | 147800 | 148000 | 147800 | 1362 |
| 420 | 20250512 | 114200 | 20837385600 | 147800 | 147900 | 147900 | 147700 | 594 |
| 421 | 20250512 | 114100 | 20749558100 | 147900 | 147800 | 147900 | 147700 | 312 |
| 422 | 20250512 | 114000 | 20703441800 | 147800 | 147600 | 148000 | 147600 | 910 |
| 423 | 20250512 | 113900 | 20568984900 | 147500 | 147500 | 147600 | 147500 | 466 |
| 424 | 20250512 | 113800 | 20500204400 | 147500 | 147600 | 147600 | 147500 | 344 |
| 425 | 20250512 | 113700 | 20449446100 | 147500 | 147500 | 147600 | 147400 | 214 |
| 426 | 20250512 | 113600 | 20417868900 | 147500 | 147500 | 147600 | 147300 | 350 |
| 427 | 20250512 | 113500 | 20366264600 | 147500 | 147500 | 147600 | 147400 | 527 |
| 428 | 20250512 | 113400 | 20288526200 | 147400 | 147500 | 147500 | 147400 | 342 |
| 429 | 20250512 | 113300 | 20238093900 | 147500 | 147500 | 147500 | 147400 | 303 |
| 430 | 20250512 | 113200 | 20193401700 | 147400 | 147500 | 147500 | 147400 | 198 |
| 431 | 20250512 | 113100 | 20164210700 | 147400 | 147500 | 147500 | 147400 | 361 |
| 432 | 20250512 | 113000 | 20110971200 | 147500 | 147500 | 147600 | 147400 | 374 |
| 433 | 20250512 | 112900 | 20055810300 | 147500 | 147400 | 147600 | 147400 | 295 |
| 434 | 20250512 | 112800 | 20012286300 | 147400 | 147200 | 147600 | 147100 | 923 |
| 435 | 20250512 | 112700 | 19876312300 | 147200 | 147200 | 147200 | 147000 | 209 |
| 436 | 20250512 | 112600 | 19845559800 | 147000 | 147100 | 147200 | 146900 | 803 |
| 437 | 20250512 | 112500 | 19727482500 | 147200 | 147300 | 147300 | 147100 | 283 |
| 438 | 20250512 | 112400 | 19685822900 | 147200 | 147200 | 147400 | 147200 | 367 |
| 439 | 20250512 | 112300 | 19631772200 | 147200 | 147500 | 147500 | 147100 | 690 |
| 440 | 20250512 | 112200 | 19530154600 | 147400 | 147700 | 147800 | 147400 | 1150 |
| 441 | 20250512 | 112100 | 19360497750 | 147700 | 147700 | 147800 | 147700 | 251 |
| 442 | 20250512 | 112000 | 19323417050 | 147800 | 147800 | 147900 | 147700 | 318 |
| 443 | 20250512 | 111900 | 19276408450 | 147700 | 147800 | 148000 | 147700 | 540 |
| 444 | 20250512 | 111800 | 19196552350 | 147900 | 148000 | 148100 | 147800 | 291 |
| 445 | 20250512 | 111700 | 19153488350 | 148100 | 147700 | 148100 | 147700 | 196 |
| 446 | 20250512 | 111600 | 19124504250 | 147800 | 147500 | 147800 | 147500 | 569 |
| 447 | 20250512 | 111500 | 19040505150 | 147600 | 147500 | 147800 | 147400 | 566 |
| 448 | 20250512 | 111400 | 18956998650 | 147600 | 148000 | 148100 | 147600 | 601 |
| 449 | 20250512 | 111300 | 18868178750 | 148000 | 148000 | 148100 | 147900 | 444 |
| 450 | 20250512 | 111200 | 18802473050 | 148000 | 148000 | 148100 | 147800 | 522 |
| 451 | 20250512 | 111100 | 18725269400 | 148000 | 148400 | 148400 | 147700 | 1583 |
| 452 | 20250512 | 111000 | 18491061700 | 148400 | 148400 | 148500 | 148300 | 366 |
| 453 | 20250512 | 110900 | 18436757800 | 148500 | 148500 | 148600 | 148300 | 521 |
| 454 | 20250512 | 110800 | 18359406100 | 148600 | 148450 | 148600 | 148450 | 1237 |
| 455 | 20250512 | 110700 | 18175655550 | 148500 | 148400 | 148500 | 148300 | 963 |
| 456 | 20250512 | 110600 | 18032744750 | 148300 | 148300 | 148400 | 148300 | 191 |
| 457 | 20250512 | 110500 | 18004411850 | 148300 | 148400 | 148400 | 148200 | 443 |
| 458 | 20250512 | 110400 | 17938707450 | 148400 | 148500 | 148600 | 148300 | 1412 |
| 459 | 20250512 | 110300 | 17729065350 | 148400 | 148550 | 148600 | 148400 | 453 |
| 460 | 20250512 | 110200 | 17661797350 | 148500 | 148500 | 148700 | 148400 | 937 |
| 461 | 20250512 | 110100 | 17522610900 | 148600 | 148200 | 148600 | 148000 | 3583 |
| 462 | 20250512 | 110000 | 16991066700 | 148200 | 148050 | 148200 | 148000 | 315 |
| 463 | 20250512 | 105900 | 16944410100 | 148100 | 148100 | 148200 | 148000 | 554 |
| 464 | 20250512 | 105800 | 16862354200 | 148100 | 147900 | 148100 | 147800 | 980 |
| 465 | 20250512 | 105700 | 16717329850 | 147900 | 147800 | 148100 | 147800 | 1093 |
| 466 | 20250512 | 105600 | 16555635150 | 147900 | 147900 | 147900 | 147600 | 589 |
| 467 | 20250512 | 105500 | 16468570550 | 148000 | 147700 | 148000 | 147600 | 1086 |
| 468 | 20250512 | 105400 | 16308094050 | 147700 | 147700 | 148000 | 147600 | 1400 |
| 469 | 20250512 | 105300 | 16101251150 | 147800 | 147500 | 147800 | 147500 | 544 |
| 470 | 20250512 | 105200 | 16020942350 | 147600 | 147900 | 148000 | 147600 | 720 |
| 471 | 20250512 | 105100 | 15914562650 | 147900 | 147500 | 148000 | 147400 | 958 |
| 472 | 20250512 | 105000 | 15773049550 | 147500 | 148200 | 148300 | 147500 | 1168 |
| 473 | 20250512 | 104900 | 15600277850 | 148200 | 148200 | 148400 | 148100 | 664 |
| 474 | 20250512 | 104800 | 15501813650 | 148300 | 148300 | 148500 | 147900 | 3004 |
| 475 | 20250512 | 104700 | 15056286350 | 148200 | 148200 | 148400 | 148100 | 1038 |
| 476 | 20250512 | 104600 | 14902392350 | 148300 | 148300 | 148500 | 148200 | 1388 |
| 477 | 20250512 | 104500 | 14696457050 | 148300 | 148000 | 148300 | 148000 | 1122 |
| 478 | 20250512 | 104400 | 14530186450 | 148100 | 147800 | 148200 | 147700 | 2858 |
| 479 | 20250512 | 104300 | 14107509650 | 147700 | 147700 | 147800 | 147600 | 2273 |
| 480 | 20250512 | 104200 | 13771751050 | 147800 | 147800 | 147900 | 147600 | 1181 |
| 481 | 20250512 | 104100 | 13597137100 | 147800 | 147400 | 147900 | 147300 | 1512 |
| 482 | 20250512 | 104000 | 13373908000 | 147400 | 147200 | 147600 | 147100 | 1077 |
| 483 | 20250512 | 103900 | 13215205100 | 147300 | 147300 | 147800 | 147200 | 2612 |
| 484 | 20250512 | 103800 | 12829921400 | 147300 | 147200 | 147400 | 147200 | 1036 |
| 485 | 20250512 | 103700 | 12677308850 | 147300 | 146800 | 147300 | 146600 | 963 |
| 486 | 20250512 | 103600 | 12535791150 | 146800 | 147300 | 147500 | 146700 | 2343 |
| 487 | 20250512 | 103500 | 12190675400 | 147300 | 147200 | 147400 | 147200 | 1957 |
| 488 | 20250512 | 103400 | 11902424700 | 147200 | 146500 | 147300 | 146400 | 2561 |
| 489 | 20250512 | 103300 | 11526398700 | 146500 | 146400 | 146600 | 146400 | 1133 |
| 490 | 20250512 | 103200 | 11360379100 | 146500 | 146200 | 146600 | 146200 | 1319 |
| 491 | 20250512 | 103100 | 11167182800 | 146300 | 146400 | 146400 | 146200 | 477 |
| 492 | 20250512 | 103000 | 11097393400 | 146400 | 146300 | 146400 | 146100 | 921 |
| 493 | 20250512 | 102900 | 10962690100 | 146200 | 145600 | 146300 | 145500 | 3111 |
| 494 | 20250512 | 102800 | 10508555100 | 145600 | 145800 | 145900 | 145500 | 876 |
| 495 | 20250512 | 102700 | 10380863400 | 145800 | 145500 | 145800 | 145400 | 646 |
| 496 | 20250512 | 102600 | 10286765500 | 145400 | 145400 | 145600 | 145100 | 1433 |
| 497 | 20250512 | 102500 | 10078434700 | 145300 | 145700 | 145900 | 145300 | 1255 |
| 498 | 20250512 | 102400 | 9895569750 | 145800 | 145900 | 145900 | 145600 | 911 |
| 499 | 20250512 | 102300 | 9762776850 | 145800 | 145500 | 145900 | 145400 | 1516 |
| 500 | 20250512 | 102200 | 9541895150 | 145500 | 144800 | 145600 | 144700 | 9437 |
| 501 | 20250512 | 102100 | 8172891250 | 144800 | 144600 | 144800 | 144500 | 1338 |
| 502 | 20250512 | 102000 | 7979253150 | 144500 | 144600 | 144800 | 144500 | 1223 |
| 503 | 20250512 | 101900 | 7802315350 | 144700 | 144100 | 144700 | 144100 | 2058 |
| 504 | 20250512 | 101800 | 7504898150 | 144100 | 144100 | 144200 | 144000 | 134 |
| 505 | 20250512 | 101700 | 7485587950 | 144100 | 144200 | 144300 | 144000 | 418 |
| 506 | 20250512 | 101600 | 7425344550 | 144200 | 143900 | 144300 | 143800 | 1971 |
| 507 | 20250512 | 101500 | 7141277450 | 143800 | 143800 | 143900 | 143700 | 376 |
| 508 | 20250512 | 101400 | 7087211150 | 143700 | 144000 | 144100 | 143700 | 1082 |
| 509 | 20250512 | 101300 | 6931547550 | 144000 | 143500 | 144100 | 143500 | 2423 |
| 510 | 20250512 | 101200 | 6583042250 | 143500 | 143400 | 143600 | 143300 | 1536 |
| 511 | 20250512 | 101100 | 6362629350 | 143300 | 143100 | 143400 | 143000 | 1338 |
| 512 | 20250512 | 101000 | 6170958450 | 143100 | 143100 | 143200 | 143000 | 527 |
| 513 | 20250512 | 100900 | 6095574850 | 143000 | 143000 | 143100 | 143000 | 230 |
| 514 | 20250512 | 100800 | 6062678250 | 143000 | 142900 | 143200 | 142800 | 890 |
| 515 | 20250512 | 100700 | 5935405550 | 142900 | 142900 | 143000 | 142800 | 646 |
| 516 | 20250512 | 100600 | 5843120150 | 142900 | 142900 | 143000 | 142900 | 341 |
| 517 | 20250512 | 100500 | 5794389250 | 142900 | 142900 | 143000 | 142900 | 358 |
| 518 | 20250512 | 100400 | 5743228700 | 142900 | 142800 | 143000 | 142800 | 367 |
| 519 | 20250512 | 100300 | 5690788000 | 142800 | 142900 | 142900 | 142800 | 290 |
| 520 | 20250512 | 100200 | 5649360500 | 143000 | 143000 | 143200 | 142900 | 216 |
| 521 | 20250512 | 100100 | 5618465200 | 143100 | 142900 | 143100 | 142850 | 240 |
| 522 | 20250512 | 100000 | 5584139850 | 142900 | 143200 | 143300 | 142900 | 658 |
| 523 | 20250512 | 095900 | 5489954950 | 143200 | 142850 | 143300 | 142800 | 1466 |
| 524 | 20250512 | 095800 | 5280333300 | 142800 | 142700 | 142900 | 142700 | 421 |
| 525 | 20250512 | 095700 | 5220227400 | 142700 | 142600 | 142800 | 142500 | 605 |
| 526 | 20250512 | 095600 | 5133901400 | 142600 | 142500 | 142700 | 142400 | 1235 |
| 527 | 20250512 | 095500 | 4957816200 | 142400 | 142500 | 142500 | 142400 | 347 |
| 528 | 20250512 | 095400 | 4908370900 | 142500 | 142300 | 142600 | 142300 | 1279 |
| 529 | 20250512 | 095300 | 4726168550 | 142400 | 142200 | 142400 | 142200 | 529 |
| 530 | 20250512 | 095200 | 4650883450 | 142300 | 141900 | 142300 | 141900 | 858 |
| 531 | 20250512 | 095100 | 4529019850 | 141900 | 141900 | 142000 | 141900 | 240 |
| 532 | 20250512 | 095000 | 4494951150 | 141900 | 142000 | 142000 | 141900 | 174 |
| 533 | 20250512 | 094900 | 4470259650 | 142000 | 141900 | 142000 | 141900 | 57 |
| 534 | 20250512 | 094800 | 4462170700 | 141900 | 141900 | 142000 | 141900 | 200 |
| 535 | 20250512 | 094700 | 4433785600 | 141900 | 141800 | 142000 | 141700 | 1696 |
| 536 | 20250512 | 094600 | 4193111900 | 141800 | 141700 | 141800 | 141700 | 423 |
| 537 | 20250512 | 094500 | 4133160450 | 141700 | 141700 | 141800 | 141600 | 484 |
| 538 | 20250512 | 094400 | 4064599650 | 141800 | 141800 | 141800 | 141700 | 115 |
| 539 | 20250512 | 094300 | 4048300850 | 141750 | 141700 | 141800 | 141600 | 604 |
| 540 | 20250512 | 094200 | 3962703150 | 141600 | 141600 | 141600 | 141600 | 113 |
| 541 | 20250512 | 094100 | 3946702350 | 141700 | 141700 | 141700 | 141600 | 187 |
| 542 | 20250512 | 094000 | 3920219700 | 141700 | 141500 | 141700 | 141500 | 499 |
| 543 | 20250512 | 093900 | 3849570900 | 141500 | 141300 | 141600 | 141300 | 522 |
| 544 | 20250512 | 093800 | 3775717700 | 141400 | 141300 | 141400 | 141300 | 43 |
| 545 | 20250512 | 093700 | 3769640850 | 141300 | 141400 | 141500 | 141300 | 462 |
| 546 | 20250512 | 093600 | 3704288650 | 141400 | 141500 | 141500 | 141300 | 393 |
| 547 | 20250512 | 093500 | 3648715850 | 141400 | 141300 | 141500 | 141300 | 965 |
| 548 | 20250512 | 093400 | 3512215450 | 141300 | 141300 | 141400 | 141250 | 441 |
| 549 | 20250512 | 093300 | 3449898000 | 141300 | 141300 | 141400 | 141250 | 276 |
| 550 | 20250512 | 093200 | 3410894250 | 141300 | 141300 | 141400 | 141300 | 238 |
| 551 | 20250512 | 093100 | 3377264350 | 141400 | 141000 | 141500 | 141000 | 2221 |
| 552 | 20250512 | 093000 | 3063560250 | 141000 | 140800 | 141000 | 140700 | 792 |
| 553 | 20250512 | 092900 | 2951962400 | 140800 | 140800 | 140800 | 140800 | 52 |
| 554 | 20250512 | 092800 | 2944640800 | 140700 | 140500 | 140700 | 140500 | 229 |
| 555 | 20250512 | 092700 | 2912445400 | 140600 | 140800 | 140800 | 140600 | 575 |
| 556 | 20250512 | 092600 | 2831553000 | 140900 | 140900 | 141000 | 140800 | 289 |
| 557 | 20250512 | 092500 | 2790831100 | 140900 | 140900 | 141000 | 140900 | 131 |
| 558 | 20250512 | 092400 | 2772367700 | 140900 | 140900 | 141000 | 140900 | 126 |
| 559 | 20250512 | 092300 | 2754614100 | 140900 | 140800 | 140900 | 140600 | 1233 |
| 560 | 20250512 | 092200 | 2581073000 | 140800 | 140900 | 141000 | 140800 | 272 |
| 561 | 20250512 | 092100 | 2542756800 | 140900 | 140600 | 141000 | 140600 | 513 |
| 562 | 20250512 | 092000 | 2470505800 | 140600 | 140500 | 140600 | 140500 | 140 |
| 563 | 20250512 | 091900 | 2450833400 | 140500 | 140600 | 140600 | 140300 | 484 |
| 564 | 20250512 | 091800 | 2382855200 | 140600 | 141000 | 141000 | 140500 | 533 |
| 565 | 20250512 | 091700 | 2307841700 | 141000 | 141000 | 141000 | 140800 | 144 |
| 566 | 20250512 | 091600 | 2287549900 | 141000 | 141100 | 141200 | 140900 | 564 |
| 567 | 20250512 | 091500 | 2207991800 | 141000 | 140900 | 141100 | 140800 | 235 |
| 568 | 20250512 | 091400 | 2174859900 | 140800 | 140900 | 140900 | 140800 | 85 |
| 569 | 20250512 | 091300 | 2162886000 | 140800 | 140900 | 141000 | 140800 | 231 |
| 570 | 20250512 | 091200 | 2130341000 | 140900 | 140700 | 141100 | 140600 | 616 |
| 571 | 20250512 | 091100 | 2043555100 | 140600 | 140700 | 140800 | 140500 | 171 |
| 572 | 20250512 | 091000 | 2019510400 | 140700 | 140900 | 141000 | 140700 | 469 |
| 573 | 20250512 | 090900 | 1953476000 | 140900 | 141100 | 141100 | 140800 | 435 |
| 574 | 20250512 | 090800 | 1892141700 | 141100 | 141200 | 141400 | 141100 | 509 |
| 575 | 20250512 | 090700 | 1820244100 | 141100 | 141400 | 141400 | 141100 | 662 |
| 576 | 20250512 | 090600 | 1726773300 | 141400 | 141100 | 141500 | 141000 | 2232 |
| 577 | 20250512 | 090500 | 1411527900 | 141000 | 141200 | 141300 | 141000 | 706 |
| 578 | 20250512 | 090400 | 1311861500 | 141200 | 140700 | 141300 | 140700 | 1814 |
| 579 | 20250512 | 090300 | 1056047800 | 140800 | 140600 | 140800 | 140400 | 1622 |
| 580 | 20250512 | 090200 | 827900500 | 140600 | 141000 | 141000 | 140300 | 805 |
| 581 | 20250512 | 090100 | 714531400 | 141000 | 140500 | 141300 | 140300 | 2088 |
| 582 | 20250512 | 090000 | 420372500 | 140500 | 140200 | 141000 | 140000 | 2994 |