33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250512 | 191400 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 13596 |
| 3 | 20250512 | 191300 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 4 | 20250512 | 191200 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 5 | 20250512 | 191100 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 6 | 20250512 | 191000 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 7 | 20250512 | 190900 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 8 | 20250512 | 190800 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 9 | 20250512 | 190700 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 10 | 20250512 | 190600 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 11 | 20250512 | 190500 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 12 | 20250512 | 190400 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 13 | 20250512 | 190300 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 14 | 20250512 | 190200 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 15 | 20250512 | 190100 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 16 | 20250512 | 190000 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 17 | 20250512 | 185900 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 18 | 20250512 | 185800 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 19 | 20250512 | 185700 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 20 | 20250512 | 185600 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 21 | 20250512 | 185500 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 22 | 20250512 | 185400 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 23 | 20250512 | 185300 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 24 | 20250512 | 185200 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 25 | 20250512 | 185100 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 26 | 20250512 | 185000 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 27 | 20250512 | 184900 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 28 | 20250512 | 184800 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 29 | 20250512 | 184700 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 30 | 20250512 | 184600 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 31 | 20250512 | 184500 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 32 | 20250512 | 184400 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 13596 |
| 33 | 20250512 | 184300 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 34 | 20250512 | 184200 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 35 | 20250512 | 184100 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 36 | 20250512 | 184000 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 37 | 20250512 | 183900 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 38 | 20250512 | 183800 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 39 | 20250512 | 183700 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 40 | 20250512 | 183600 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 41 | 20250512 | 183500 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 42 | 20250512 | 183400 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 43 | 20250512 | 183300 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 44 | 20250512 | 183200 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 45 | 20250512 | 183100 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 46 | 20250512 | 183000 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 47 | 20250512 | 182900 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 48 | 20250512 | 182800 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 49 | 20250512 | 182700 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 50 | 20250512 | 182600 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 51 | 20250512 | 182500 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 52 | 20250512 | 182400 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 53 | 20250512 | 182300 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 54 | 20250512 | 182200 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 55 | 20250512 | 182100 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 56 | 20250512 | 182000 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 57 | 20250512 | 181900 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 58 | 20250512 | 181800 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 59 | 20250512 | 181700 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 60 | 20250512 | 181600 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 61 | 20250512 | 181500 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 62 | 20250512 | 181400 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 13596 |
| 63 | 20250512 | 181300 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 64 | 20250512 | 181200 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 65 | 20250512 | 181100 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 66 | 20250512 | 181000 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 67 | 20250512 | 180900 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 68 | 20250512 | 180800 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 69 | 20250512 | 180700 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 70 | 20250512 | 180600 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 71 | 20250512 | 180500 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 72 | 20250512 | 180400 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 73 | 20250512 | 180300 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 74 | 20250512 | 180200 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 75 | 20250512 | 180100 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 76 | 20250512 | 180000 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 77 | 20250512 | 175900 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 78 | 20250512 | 175800 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 79 | 20250512 | 175700 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 80 | 20250512 | 175600 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 81 | 20250512 | 175500 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 82 | 20250512 | 175400 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 83 | 20250512 | 175300 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 84 | 20250512 | 175200 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 85 | 20250512 | 175100 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 86 | 20250512 | 175000 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 87 | 20250512 | 174900 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 88 | 20250512 | 174800 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 89 | 20250512 | 174700 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 90 | 20250512 | 174600 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 91 | 20250512 | 174500 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 92 | 20250512 | 174400 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 13596 |
| 93 | 20250512 | 174300 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 94 | 20250512 | 174200 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 95 | 20250512 | 174100 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 96 | 20250512 | 174000 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 97 | 20250512 | 173900 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 98 | 20250512 | 173800 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 99 | 20250512 | 173700 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 100 | 20250512 | 173600 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 101 | 20250512 | 173500 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 102 | 20250512 | 173400 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 103 | 20250512 | 173300 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 104 | 20250512 | 173200 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 105 | 20250512 | 173100 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 106 | 20250512 | 173000 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 107 | 20250512 | 172900 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 108 | 20250512 | 172800 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 109 | 20250512 | 172700 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 110 | 20250512 | 172600 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 111 | 20250512 | 172500 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 112 | 20250512 | 172400 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 113 | 20250512 | 172300 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 114 | 20250512 | 172200 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 115 | 20250512 | 172100 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 116 | 20250512 | 172000 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 117 | 20250512 | 171900 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 118 | 20250512 | 171800 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 119 | 20250512 | 171700 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 120 | 20250512 | 171600 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 121 | 20250512 | 171500 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 122 | 20250512 | 171400 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 13596 |
| 123 | 20250512 | 171300 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 124 | 20250512 | 171200 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 125 | 20250512 | 171100 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 126 | 20250512 | 171000 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 127 | 20250512 | 170900 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 128 | 20250512 | 170800 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 129 | 20250512 | 170700 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 130 | 20250512 | 170600 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 131 | 20250512 | 170500 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 132 | 20250512 | 170400 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 133 | 20250512 | 170300 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 134 | 20250512 | 170200 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 135 | 20250512 | 170100 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 136 | 20250512 | 170000 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 137 | 20250512 | 165900 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 138 | 20250512 | 165800 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 139 | 20250512 | 165700 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 140 | 20250512 | 165600 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 141 | 20250512 | 165500 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 142 | 20250512 | 165400 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 143 | 20250512 | 165300 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 144 | 20250512 | 165200 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 145 | 20250512 | 165100 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 146 | 20250512 | 165000 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 147 | 20250512 | 164900 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 148 | 20250512 | 164800 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 149 | 20250512 | 164700 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 150 | 20250512 | 164600 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 151 | 20250512 | 164500 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 152 | 20250512 | 164400 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 13596 |
| 153 | 20250512 | 164300 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 154 | 20250512 | 164200 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 155 | 20250512 | 164100 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 156 | 20250512 | 164000 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 157 | 20250512 | 163900 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 158 | 20250512 | 163800 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 159 | 20250512 | 163700 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 160 | 20250512 | 163600 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 161 | 20250512 | 163500 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 162 | 20250512 | 163400 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 163 | 20250512 | 163300 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 164 | 20250512 | 163200 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 165 | 20250512 | 163100 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 166 | 20250512 | 163000 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 167 | 20250512 | 162900 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 168 | 20250512 | 162800 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 169 | 20250512 | 162700 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 170 | 20250512 | 162600 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 171 | 20250512 | 162500 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 172 | 20250512 | 162400 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 173 | 20250512 | 162300 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 174 | 20250512 | 162200 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 175 | 20250512 | 162100 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 176 | 20250512 | 162000 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 177 | 20250512 | 161900 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 178 | 20250512 | 161800 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 179 | 20250512 | 161700 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 180 | 20250512 | 161600 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 181 | 20250512 | 161500 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 182 | 20250512 | 161400 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 13596 |
| 183 | 20250512 | 161300 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 184 | 20250512 | 161200 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 185 | 20250512 | 161100 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 186 | 20250512 | 161000 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 187 | 20250512 | 160900 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 188 | 20250512 | 160800 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 189 | 20250512 | 160700 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 190 | 20250512 | 160600 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 191 | 20250512 | 160500 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 192 | 20250512 | 160400 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 193 | 20250512 | 160300 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 194 | 20250512 | 160200 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 195 | 20250512 | 160100 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 196 | 20250512 | 160000 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 197 | 20250512 | 155900 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 198 | 20250512 | 155800 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 199 | 20250512 | 155700 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 200 | 20250512 | 155600 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 201 | 20250512 | 155500 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 202 | 20250512 | 155400 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 203 | 20250512 | 155300 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 204 | 20250512 | 155200 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 205 | 20250512 | 155100 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 206 | 20250512 | 155000 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 207 | 20250512 | 154900 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 208 | 20250512 | 154800 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 209 | 20250512 | 154700 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 210 | 20250512 | 154600 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 211 | 20250512 | 154500 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 212 | 20250512 | 154400 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 13596 |
| 213 | 20250512 | 154300 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 214 | 20250512 | 154200 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 215 | 20250512 | 154100 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 216 | 20250512 | 154000 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 217 | 20250512 | 153900 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 218 | 20250512 | 153800 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 219 | 20250512 | 153700 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 220 | 20250512 | 153600 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 221 | 20250512 | 153500 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 222 | 20250512 | 153400 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 223 | 20250512 | 153300 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 224 | 20250512 | 153200 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 225 | 20250512 | 153100 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 226 | 20250512 | 153000 | 10191723850 | 49000 | 49000 | 49000 | 49000 | 13596 |
| 227 | 20250512 | 152900 | 9525519850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 228 | 20250512 | 152800 | 9525519850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 229 | 20250512 | 152700 | 9525519850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 230 | 20250512 | 152600 | 9525519850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 231 | 20250512 | 152500 | 9525519850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 232 | 20250512 | 152400 | 9525519850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 233 | 20250512 | 152300 | 9525519850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 234 | 20250512 | 152200 | 9525519850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 235 | 20250512 | 152100 | 9525519850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 236 | 20250512 | 152000 | 9525519850 | 48800 | 48800 | 48800 | 48800 | 0 |
| 237 | 20250512 | 151900 | 9525519850 | 48800 | 48850 | 48850 | 48800 | 393 |
| 238 | 20250512 | 151800 | 9506334100 | 48800 | 48825 | 48850 | 48800 | 129 |
| 239 | 20250512 | 151700 | 9500036275 | 48825 | 48800 | 48850 | 48800 | 767 |
| 240 | 20250512 | 151600 | 9462578175 | 48800 | 48750 | 48850 | 48750 | 370 |
| 241 | 20250512 | 151500 | 9444522125 | 48800 | 48850 | 48850 | 48750 | 480 |
| 242 | 20250512 | 151400 | 9421105825 | 48800 | 48800 | 48850 | 48800 | 440 |
| 243 | 20250512 | 151300 | 9399631475 | 48800 | 48800 | 48850 | 48800 | 1753 |
| 244 | 20250512 | 151200 | 9314084275 | 48800 | 48800 | 48800 | 48750 | 1391 |
| 245 | 20250512 | 151100 | 9246205350 | 48800 | 48750 | 48800 | 48750 | 160 |
| 246 | 20250512 | 151000 | 9238398550 | 48800 | 48750 | 48800 | 48750 | 80 |
| 247 | 20250512 | 150900 | 9234497200 | 48800 | 48800 | 48800 | 48750 | 1255 |
| 248 | 20250512 | 150800 | 9173263350 | 48750 | 48800 | 48800 | 48750 | 349 |
| 249 | 20250512 | 150700 | 9156237900 | 48750 | 48750 | 48800 | 48750 | 153 |
| 250 | 20250512 | 150600 | 9148778050 | 48800 | 48800 | 48800 | 48750 | 325 |
| 251 | 20250512 | 150500 | 9132933700 | 48750 | 48800 | 48800 | 48750 | 130 |
| 252 | 20250512 | 150400 | 9126593300 | 48750 | 48750 | 48800 | 48750 | 26 |
| 253 | 20250512 | 150300 | 9125325550 | 48750 | 48750 | 48800 | 48700 | 1540 |
| 254 | 20250512 | 150200 | 9050248125 | 48750 | 48800 | 48800 | 48700 | 284 |
| 255 | 20250512 | 150100 | 9036408375 | 48750 | 48750 | 48750 | 48700 | 1523 |
| 256 | 20250512 | 150000 | 8962170725 | 48750 | 48700 | 48750 | 48700 | 465 |
| 257 | 20250512 | 145900 | 8939518025 | 48750 | 48700 | 48750 | 48650 | 302 |
| 258 | 20250512 | 145800 | 8924811925 | 48700 | 48750 | 48800 | 48700 | 493 |
| 259 | 20250512 | 145700 | 8900799225 | 48750 | 48750 | 48750 | 48650 | 286 |
| 260 | 20250512 | 145600 | 8886873475 | 48750 | 48725 | 48750 | 48700 | 408 |
| 261 | 20250512 | 145500 | 8866987900 | 48725 | 48725 | 48775 | 48700 | 301 |
| 262 | 20250512 | 145400 | 8852314000 | 48700 | 48750 | 48800 | 48700 | 1658 |
| 263 | 20250512 | 145300 | 8771420700 | 48750 | 48750 | 48750 | 48700 | 933 |
| 264 | 20250512 | 145200 | 8725942725 | 48700 | 48800 | 48800 | 48700 | 375 |
| 265 | 20250512 | 145100 | 8707660500 | 48775 | 48800 | 48800 | 48775 | 39 |
| 266 | 20250512 | 145000 | 8705757725 | 48800 | 48850 | 48850 | 48750 | 223 |
| 267 | 20250512 | 144900 | 8694875375 | 48800 | 48800 | 48850 | 48800 | 223 |
| 268 | 20250512 | 144800 | 8683992625 | 48850 | 48750 | 48850 | 48750 | 188 |
| 269 | 20250512 | 144700 | 8674815600 | 48800 | 48800 | 48800 | 48750 | 573 |
| 270 | 20250512 | 144600 | 8646863250 | 48750 | 48825 | 48850 | 48750 | 54 |
| 271 | 20250512 | 144500 | 8644228025 | 48825 | 48800 | 48850 | 48800 | 370 |
| 272 | 20250512 | 144400 | 8626169750 | 48800 | 48850 | 48850 | 48800 | 218 |
| 273 | 20250512 | 144300 | 8615530425 | 48800 | 48800 | 48825 | 48800 | 731 |
| 274 | 20250512 | 144200 | 8579857050 | 48800 | 48750 | 48800 | 48750 | 95 |
| 275 | 20250512 | 144100 | 8575225700 | 48800 | 48775 | 48850 | 48750 | 757 |
| 276 | 20250512 | 144000 | 8538283925 | 48775 | 48800 | 48800 | 48750 | 47 |
| 277 | 20250512 | 143900 | 8535990575 | 48750 | 48800 | 48850 | 48750 | 133 |
| 278 | 20250512 | 143800 | 8529501875 | 48800 | 48800 | 48850 | 48800 | 633 |
| 279 | 20250512 | 143700 | 8498610950 | 48800 | 48850 | 48850 | 48800 | 1469 |
| 280 | 20250512 | 143600 | 8426921200 | 48850 | 48825 | 48850 | 48800 | 76 |
| 281 | 20250512 | 143500 | 8423211550 | 48800 | 48800 | 48850 | 48800 | 171 |
| 282 | 20250512 | 143400 | 8414861100 | 48800 | 48800 | 48850 | 48800 | 140 |
| 283 | 20250512 | 143300 | 8408024750 | 48800 | 48800 | 48850 | 48800 | 291 |
| 284 | 20250512 | 143200 | 8393821700 | 48800 | 48800 | 48850 | 48800 | 45 |
| 285 | 20250512 | 143100 | 8391624600 | 48850 | 48825 | 48850 | 48800 | 239 |
| 286 | 20250512 | 143000 | 8379960825 | 48800 | 48800 | 48850 | 48800 | 287 |
| 287 | 20250512 | 142900 | 8365944225 | 48800 | 48850 | 48850 | 48800 | 84 |
| 288 | 20250512 | 142800 | 8361842675 | 48850 | 48850 | 48850 | 48800 | 93 |
| 289 | 20250512 | 142700 | 8357302375 | 48800 | 48800 | 48850 | 48800 | 45 |
| 290 | 20250512 | 142600 | 8355105925 | 48850 | 48800 | 48850 | 48800 | 175 |
| 291 | 20250512 | 142500 | 8346564325 | 48850 | 48800 | 48850 | 48800 | 59 |
| 292 | 20250512 | 142400 | 8343682825 | 48850 | 48825 | 48850 | 48800 | 68 |
| 293 | 20250512 | 142300 | 8340363650 | 48825 | 48800 | 48850 | 48800 | 88 |
| 294 | 20250512 | 142200 | 8336068825 | 48850 | 48850 | 48850 | 48800 | 53 |
| 295 | 20250512 | 142100 | 8333481625 | 48850 | 48850 | 48850 | 48800 | 131 |
| 296 | 20250512 | 142000 | 8327087725 | 48850 | 48750 | 48850 | 48750 | 152 |
| 297 | 20250512 | 141900 | 8319668425 | 48750 | 48750 | 48800 | 48750 | 100 |
| 298 | 20250512 | 141800 | 8314789225 | 48800 | 48700 | 48800 | 48700 | 1233 |
| 299 | 20250512 | 141700 | 8254716550 | 48750 | 48725 | 48750 | 48700 | 63 |
| 300 | 20250512 | 141600 | 8251647675 | 48725 | 48750 | 48750 | 48725 | 20 |
| 301 | 20250512 | 141500 | 8250672950 | 48750 | 48750 | 48750 | 48700 | 79 |
| 302 | 20250512 | 141400 | 8246823000 | 48700 | 48650 | 48700 | 48650 | 268 |
| 303 | 20250512 | 141300 | 8233775800 | 48650 | 48750 | 48800 | 48650 | 546 |
| 304 | 20250512 | 141200 | 8207200725 | 48750 | 48750 | 48800 | 48750 | 202 |
| 305 | 20250512 | 141100 | 8197352525 | 48750 | 48750 | 48800 | 48750 | 74 |
| 306 | 20250512 | 141000 | 8193744025 | 48800 | 48800 | 48800 | 48750 | 69 |
| 307 | 20250512 | 140900 | 8190377825 | 48800 | 48800 | 48850 | 48800 | 556 |
| 308 | 20250512 | 140800 | 8163244375 | 48800 | 48800 | 48850 | 48800 | 86 |
| 309 | 20250512 | 140700 | 8159045925 | 48800 | 48800 | 48850 | 48800 | 594 |
| 310 | 20250512 | 140600 | 8130058625 | 48800 | 48800 | 48850 | 48800 | 65 |
| 311 | 20250512 | 140500 | 8126885800 | 48800 | 48850 | 48900 | 48800 | 1141 |
| 312 | 20250512 | 140400 | 8071144750 | 48800 | 48850 | 48850 | 48800 | 1307 |
| 313 | 20250512 | 140300 | 8007299350 | 48825 | 48850 | 48850 | 48800 | 240 |
| 314 | 20250512 | 140200 | 7995577975 | 48850 | 48850 | 48900 | 48850 | 285 |
| 315 | 20250512 | 140100 | 7981654825 | 48875 | 48850 | 48900 | 48800 | 298 |
| 316 | 20250512 | 140000 | 7967097500 | 48850 | 48850 | 48850 | 48800 | 69 |
| 317 | 20250512 | 135900 | 7963727350 | 48800 | 48825 | 48850 | 48800 | 348 |
| 318 | 20250512 | 135800 | 7946743825 | 48800 | 48800 | 48850 | 48800 | 31 |
| 319 | 20250512 | 135700 | 7945229775 | 48800 | 48850 | 48850 | 48800 | 61 |
| 320 | 20250512 | 135600 | 7942250625 | 48850 | 48800 | 48850 | 48800 | 38 |
| 321 | 20250512 | 135500 | 7940395875 | 48850 | 48800 | 48850 | 48800 | 88 |
| 322 | 20250512 | 135400 | 7936097675 | 48800 | 48800 | 48850 | 48800 | 51 |
| 323 | 20250512 | 135300 | 7933607200 | 48800 | 48800 | 48850 | 48800 | 56 |
| 324 | 20250512 | 135200 | 7930873250 | 48800 | 48850 | 48850 | 48800 | 121 |
| 325 | 20250512 | 135100 | 7924962650 | 48850 | 48800 | 48850 | 48800 | 98 |
| 326 | 20250512 | 135000 | 7920176675 | 48850 | 48850 | 48850 | 48800 | 82 |
| 327 | 20250512 | 134900 | 7916172225 | 48850 | 48850 | 48850 | 48825 | 166 |
| 328 | 20250512 | 134800 | 7908063325 | 48800 | 48850 | 48900 | 48800 | 369 |
| 329 | 20250512 | 134700 | 7890037775 | 48850 | 48850 | 48900 | 48850 | 170 |
| 330 | 20250512 | 134600 | 7881732325 | 48850 | 48850 | 48900 | 48850 | 33 |
| 331 | 20250512 | 134500 | 7880119550 | 48850 | 48850 | 48900 | 48800 | 213 |
| 332 | 20250512 | 134400 | 7869714325 | 48850 | 48850 | 48875 | 48800 | 2446 |
| 333 | 20250512 | 134300 | 7750230100 | 48850 | 48900 | 48900 | 48850 | 422 |
| 334 | 20250512 | 134200 | 7729614700 | 48850 | 48900 | 48900 | 48850 | 43 |
| 335 | 20250512 | 134100 | 7727512650 | 48900 | 48800 | 48900 | 48800 | 512 |
| 336 | 20250512 | 134000 | 7702501950 | 48800 | 48850 | 48850 | 48800 | 123 |
| 337 | 20250512 | 133900 | 7696496050 | 48850 | 48850 | 48850 | 48800 | 17 |
| 338 | 20250512 | 133800 | 7695665950 | 48850 | 48800 | 48850 | 48750 | 63 |
| 339 | 20250512 | 133700 | 7692590900 | 48800 | 48800 | 48850 | 48800 | 40 |
| 340 | 20250512 | 133600 | 7690638125 | 48800 | 48850 | 48850 | 48775 | 79 |
| 341 | 20250512 | 133500 | 7686782550 | 48800 | 48800 | 48850 | 48750 | 62 |
| 342 | 20250512 | 133400 | 7683755300 | 48800 | 48800 | 48800 | 48750 | 63 |
| 343 | 20250512 | 133300 | 7680681375 | 48800 | 48850 | 48850 | 48700 | 3961 |
| 344 | 20250512 | 133200 | 7487589925 | 48800 | 48825 | 48850 | 48800 | 359 |
| 345 | 20250512 | 133100 | 7470070525 | 48850 | 48800 | 48850 | 48800 | 131 |
| 346 | 20250512 | 133000 | 7463675675 | 48800 | 48850 | 48850 | 48800 | 123 |
| 347 | 20250512 | 132900 | 7457670875 | 48850 | 48750 | 48850 | 48750 | 325 |
| 348 | 20250512 | 132800 | 7441811875 | 48750 | 48800 | 48800 | 48750 | 34 |
| 349 | 20250512 | 132700 | 7440154225 | 48800 | 48825 | 48825 | 48750 | 106 |
| 350 | 20250512 | 132600 | 7434981675 | 48825 | 48800 | 48850 | 48800 | 46 |
| 351 | 20250512 | 132500 | 7432735975 | 48800 | 48800 | 48850 | 48800 | 161 |
| 352 | 20250512 | 132400 | 7424876125 | 48850 | 48750 | 48850 | 48750 | 37 |
| 353 | 20250512 | 132300 | 7423069950 | 48800 | 48800 | 48800 | 48750 | 851 |
| 354 | 20250512 | 132200 | 7381543650 | 48750 | 48800 | 48800 | 48750 | 34 |
| 355 | 20250512 | 132100 | 7379885600 | 48775 | 48750 | 48800 | 48750 | 117 |
| 356 | 20250512 | 132000 | 7374181425 | 48800 | 48775 | 48800 | 48750 | 228 |
| 357 | 20250512 | 131900 | 7363063700 | 48800 | 48800 | 48800 | 48750 | 92 |
| 358 | 20250512 | 131800 | 7358574775 | 48750 | 48800 | 48825 | 48750 | 185 |
| 359 | 20250512 | 131700 | 7349547175 | 48850 | 48800 | 48850 | 48800 | 133 |
| 360 | 20250512 | 131600 | 7343056325 | 48850 | 48700 | 48850 | 48675 | 539 |
| 361 | 20250512 | 131500 | 7316778300 | 48650 | 48725 | 48750 | 48650 | 1197 |
| 362 | 20250512 | 131400 | 7258525450 | 48725 | 48700 | 48750 | 48700 | 16 |
| 363 | 20250512 | 131300 | 7257745850 | 48700 | 48800 | 48800 | 48650 | 954 |
| 364 | 20250512 | 131200 | 7211206900 | 48800 | 48775 | 48850 | 48750 | 846 |
| 365 | 20250512 | 131100 | 7169929400 | 48750 | 48750 | 48800 | 48750 | 140 |
| 366 | 20250512 | 131000 | 7163101450 | 48800 | 48725 | 48800 | 48700 | 709 |
| 367 | 20250512 | 130900 | 7128537400 | 48750 | 48750 | 48750 | 48700 | 237 |
| 368 | 20250512 | 130800 | 7116993625 | 48700 | 48725 | 48750 | 48700 | 132 |
| 369 | 20250512 | 130700 | 7110560100 | 48750 | 48675 | 48750 | 48675 | 341 |
| 370 | 20250512 | 130600 | 7093953475 | 48700 | 48700 | 48700 | 48650 | 340 |
| 371 | 20250512 | 130500 | 7077396375 | 48700 | 48650 | 48700 | 48650 | 94 |
| 372 | 20250512 | 130400 | 7072820575 | 48650 | 48550 | 48700 | 48550 | 234 |
| 373 | 20250512 | 130300 | 7061439575 | 48550 | 48550 | 48550 | 48500 | 189 |
| 374 | 20250512 | 130200 | 7052264775 | 48550 | 48500 | 48550 | 48500 | 81 |
| 375 | 20250512 | 130100 | 7048333275 | 48500 | 48450 | 48550 | 48450 | 1120 |
| 376 | 20250512 | 130000 | 6994023225 | 48500 | 48500 | 48500 | 48450 | 102 |
| 377 | 20250512 | 125900 | 6989077650 | 48475 | 48500 | 48500 | 48450 | 26 |
| 378 | 20250512 | 125800 | 6987817500 | 48500 | 48450 | 48500 | 48450 | 215 |
| 379 | 20250512 | 125700 | 6977398950 | 48450 | 48450 | 48500 | 48450 | 395 |
| 380 | 20250512 | 125600 | 6958260700 | 48400 | 48450 | 48450 | 48400 | 39 |
| 381 | 20250512 | 125500 | 6956372175 | 48450 | 48450 | 48450 | 48400 | 533 |
| 382 | 20250512 | 125400 | 6930548900 | 48450 | 48400 | 48450 | 48400 | 1165 |
| 383 | 20250512 | 125300 | 6874105875 | 48400 | 48400 | 48450 | 48400 | 144 |
| 384 | 20250512 | 125200 | 6867134150 | 48400 | 48400 | 48450 | 48400 | 48 |
| 385 | 20250512 | 125100 | 6864809600 | 48400 | 48400 | 48450 | 48400 | 69 |
| 386 | 20250512 | 125000 | 6861468375 | 48450 | 48450 | 48450 | 48400 | 86 |
| 387 | 20250512 | 124900 | 6857302375 | 48450 | 48400 | 48450 | 48400 | 41 |
| 388 | 20250512 | 124800 | 6855316975 | 48400 | 48450 | 48450 | 48400 | 59 |
| 389 | 20250512 | 124700 | 6852459125 | 48400 | 48400 | 48450 | 48400 | 63 |
| 390 | 20250512 | 124600 | 6849408975 | 48450 | 48450 | 48450 | 48400 | 496 |
| 391 | 20250512 | 124500 | 6825401725 | 48450 | 48425 | 48450 | 48425 | 95 |
| 392 | 20250512 | 124400 | 6820799475 | 48450 | 48425 | 48450 | 48425 | 60 |
| 393 | 20250512 | 124300 | 6817893575 | 48450 | 48450 | 48450 | 48425 | 89 |
| 394 | 20250512 | 124200 | 6813581650 | 48425 | 48450 | 48450 | 48425 | 72 |
| 395 | 20250512 | 124100 | 6810093725 | 48425 | 48450 | 48450 | 48425 | 110 |
| 396 | 20250512 | 124000 | 6804765250 | 48425 | 48450 | 48450 | 48425 | 66 |
| 397 | 20250512 | 123900 | 6801567650 | 48400 | 48425 | 48450 | 48400 | 110 |
| 398 | 20250512 | 123800 | 6796239400 | 48450 | 48425 | 48500 | 48400 | 891 |
| 399 | 20250512 | 123700 | 6753071200 | 48450 | 48450 | 48450 | 48400 | 20 |
| 400 | 20250512 | 123600 | 6752102400 | 48450 | 48450 | 48450 | 48400 | 37 |
| 401 | 20250512 | 123500 | 6750310900 | 48400 | 48425 | 48450 | 48400 | 70 |
| 402 | 20250512 | 123400 | 6746920450 | 48450 | 48450 | 48500 | 48400 | 1347 |
| 403 | 20250512 | 123300 | 6681658450 | 48450 | 48500 | 48500 | 48450 | 43 |
| 404 | 20250512 | 123200 | 6679574100 | 48500 | 48450 | 48500 | 48450 | 91 |
| 405 | 20250512 | 123100 | 6675161900 | 48500 | 48450 | 48500 | 48450 | 24 |
| 406 | 20250512 | 123000 | 6673998500 | 48500 | 48500 | 48500 | 48450 | 78 |
| 407 | 20250512 | 122900 | 6670216300 | 48450 | 48500 | 48500 | 48450 | 51 |
| 408 | 20250512 | 122800 | 6667744000 | 48500 | 48475 | 48500 | 48450 | 39 |
| 409 | 20250512 | 122700 | 6665853300 | 48500 | 48500 | 48500 | 48450 | 42 |
| 410 | 20250512 | 122600 | 6663816800 | 48450 | 48500 | 48500 | 48450 | 615 |
| 411 | 20250512 | 122500 | 6634018400 | 48500 | 48500 | 48500 | 48450 | 413 |
| 412 | 20250512 | 122400 | 6614003650 | 48500 | 48500 | 48500 | 48450 | 94 |
| 413 | 20250512 | 122300 | 6609447975 | 48450 | 48475 | 48500 | 48450 | 147 |
| 414 | 20250512 | 122200 | 6602325000 | 48500 | 48450 | 48500 | 48450 | 112 |
| 415 | 20250512 | 122100 | 6596893525 | 48500 | 48500 | 48500 | 48450 | 61 |
| 416 | 20250512 | 122000 | 6593935725 | 48500 | 48500 | 48500 | 48450 | 85 |
| 417 | 20250512 | 121900 | 6589814425 | 48450 | 48450 | 48500 | 48450 | 68 |
| 418 | 20250512 | 121800 | 6586517625 | 48450 | 48450 | 48500 | 48450 | 67 |
| 419 | 20250512 | 121700 | 6583270875 | 48450 | 48500 | 48500 | 48450 | 388 |
| 420 | 20250512 | 121600 | 6564471500 | 48450 | 48500 | 48500 | 48450 | 61 |
| 421 | 20250512 | 121500 | 6561514150 | 48450 | 48450 | 48500 | 48450 | 211 |
| 422 | 20250512 | 121400 | 6551288850 | 48450 | 48450 | 48500 | 48450 | 57 |
| 423 | 20250512 | 121300 | 6548525550 | 48450 | 48500 | 48500 | 48450 | 99 |
| 424 | 20250512 | 121200 | 6543727075 | 48500 | 48500 | 48500 | 48450 | 54 |
| 425 | 20250512 | 121100 | 6541109200 | 48450 | 48450 | 48500 | 48450 | 20 |
| 426 | 20250512 | 121000 | 6540140150 | 48500 | 48450 | 48500 | 48450 | 76 |
| 427 | 20250512 | 120900 | 6536454875 | 48450 | 48500 | 48500 | 48450 | 136 |
| 428 | 20250512 | 120800 | 6529863925 | 48450 | 48450 | 48500 | 48450 | 114 |
| 429 | 20250512 | 120700 | 6524340075 | 48475 | 48450 | 48500 | 48450 | 261 |
| 430 | 20250512 | 120600 | 6511686825 | 48500 | 48500 | 48500 | 48450 | 43 |
| 431 | 20250512 | 120500 | 6509602875 | 48500 | 48450 | 48500 | 48450 | 159 |
| 432 | 20250512 | 120400 | 6501892275 | 48450 | 48400 | 48500 | 48400 | 97 |
| 433 | 20250512 | 120300 | 6497190675 | 48450 | 48425 | 48450 | 48400 | 300 |
| 434 | 20250512 | 120200 | 6482656750 | 48450 | 48400 | 48450 | 48375 | 1005 |
| 435 | 20250512 | 120100 | 6434013700 | 48400 | 48350 | 48400 | 48350 | 157 |
| 436 | 20250512 | 120000 | 6426416550 | 48400 | 48400 | 48450 | 48350 | 944 |
| 437 | 20250512 | 115900 | 6380727250 | 48350 | 48450 | 48450 | 48350 | 1247 |
| 438 | 20250512 | 115800 | 6320373050 | 48450 | 48425 | 48450 | 48400 | 841 |
| 439 | 20250512 | 115700 | 6279667125 | 48400 | 48450 | 48450 | 48400 | 103 |
| 440 | 20250512 | 115600 | 6274680525 | 48450 | 48450 | 48450 | 48400 | 169 |
| 441 | 20250512 | 115500 | 6266494825 | 48425 | 48400 | 48450 | 48400 | 135 |
| 442 | 20250512 | 115400 | 6259955075 | 48450 | 48450 | 48450 | 48400 | 353 |
| 443 | 20250512 | 115300 | 6242857125 | 48400 | 48425 | 48450 | 48400 | 630 |
| 444 | 20250512 | 115200 | 6212343750 | 48450 | 48450 | 48450 | 48400 | 501 |
| 445 | 20250512 | 115100 | 6188074025 | 48400 | 48500 | 48500 | 48400 | 981 |
| 446 | 20250512 | 115000 | 6140544675 | 48500 | 48450 | 48500 | 48450 | 102 |
| 447 | 20250512 | 114900 | 6135599350 | 48500 | 48550 | 48550 | 48500 | 2083 |
| 448 | 20250512 | 114800 | 6034573200 | 48500 | 48550 | 48550 | 48500 | 1072 |
| 449 | 20250512 | 114700 | 5982580400 | 48550 | 48550 | 48600 | 48550 | 782 |
| 450 | 20250512 | 114600 | 5944613700 | 48600 | 48550 | 48600 | 48550 | 146 |
| 451 | 20250512 | 114500 | 5937524050 | 48600 | 48550 | 48600 | 48550 | 209 |
| 452 | 20250512 | 114400 | 5927369225 | 48600 | 48550 | 48600 | 48550 | 115 |
| 453 | 20250512 | 114300 | 5921785425 | 48600 | 48600 | 48600 | 48550 | 140 |
| 454 | 20250512 | 114200 | 5914987350 | 48550 | 48550 | 48600 | 48550 | 69 |
| 455 | 20250512 | 114100 | 5911636950 | 48550 | 48575 | 48600 | 48550 | 32 |
| 456 | 20250512 | 114000 | 5910082475 | 48575 | 48600 | 48600 | 48550 | 73 |
| 457 | 20250512 | 113900 | 5906535575 | 48600 | 48600 | 48600 | 48500 | 2455 |
| 458 | 20250512 | 113800 | 5787346075 | 48550 | 48600 | 48600 | 48550 | 319 |
| 459 | 20250512 | 113700 | 5771853725 | 48600 | 48550 | 48600 | 48550 | 119 |
| 460 | 20250512 | 113600 | 5766071075 | 48600 | 48600 | 48600 | 48550 | 197 |
| 461 | 20250512 | 113500 | 5756505475 | 48550 | 48550 | 48600 | 48550 | 797 |
| 462 | 20250512 | 113400 | 5717805950 | 48550 | 48600 | 48650 | 48550 | 1195 |
| 463 | 20250512 | 113300 | 5659732000 | 48600 | 48600 | 48650 | 48600 | 37 |
| 464 | 20250512 | 113200 | 5657933275 | 48600 | 48675 | 48675 | 48600 | 1496 |
| 465 | 20250512 | 113100 | 5585153200 | 48700 | 48700 | 48700 | 48675 | 21 |
| 466 | 20250512 | 113000 | 5584130625 | 48700 | 48700 | 48700 | 48650 | 143 |
| 467 | 20250512 | 112900 | 5577167825 | 48700 | 48700 | 48700 | 48650 | 31 |
| 468 | 20250512 | 112800 | 5575659425 | 48700 | 48650 | 48700 | 48650 | 1017 |
| 469 | 20250512 | 112700 | 5526141475 | 48700 | 48700 | 48700 | 48650 | 135 |
| 470 | 20250512 | 112600 | 5519572300 | 48650 | 48650 | 48700 | 48650 | 27 |
| 471 | 20250512 | 112500 | 5518258450 | 48700 | 48650 | 48700 | 48650 | 170 |
| 472 | 20250512 | 112400 | 5509983000 | 48650 | 48700 | 48700 | 48650 | 184 |
| 473 | 20250512 | 112300 | 5501028925 | 48675 | 48650 | 48700 | 48650 | 133 |
| 474 | 20250512 | 112200 | 5494552375 | 48650 | 48700 | 48700 | 48650 | 147 |
| 475 | 20250512 | 112100 | 5487394425 | 48650 | 48675 | 48675 | 48600 | 965 |
| 476 | 20250512 | 112000 | 5440447975 | 48675 | 48650 | 48700 | 48600 | 771 |
| 477 | 20250512 | 111900 | 5402938350 | 48650 | 48650 | 48650 | 48600 | 101 |
| 478 | 20250512 | 111800 | 5398025000 | 48600 | 48650 | 48650 | 48600 | 43 |
| 479 | 20250512 | 111700 | 5395934675 | 48600 | 48625 | 48650 | 48600 | 84 |
| 480 | 20250512 | 111600 | 5391849250 | 48625 | 48700 | 48700 | 48600 | 2574 |
| 481 | 20250512 | 111500 | 5266621375 | 48700 | 48700 | 48700 | 48650 | 302 |
| 482 | 20250512 | 111400 | 5251922875 | 48700 | 48700 | 48700 | 48650 | 95 |
| 483 | 20250512 | 111300 | 5247297525 | 48700 | 48700 | 48725 | 48650 | 1297 |
| 484 | 20250512 | 111200 | 5184134075 | 48700 | 48750 | 48750 | 48700 | 141 |
| 485 | 20250512 | 111100 | 5177266525 | 48750 | 48750 | 48750 | 48700 | 158 |
| 486 | 20250512 | 111000 | 5169571175 | 48750 | 48700 | 48750 | 48700 | 190 |
| 487 | 20250512 | 110900 | 5160315175 | 48700 | 48700 | 48750 | 48700 | 123 |
| 488 | 20250512 | 110800 | 5154324475 | 48725 | 48700 | 48750 | 48700 | 141 |
| 489 | 20250512 | 110700 | 5147456900 | 48700 | 48700 | 48750 | 48700 | 166 |
| 490 | 20250512 | 110600 | 5139371700 | 48750 | 48700 | 48750 | 48700 | 34 |
| 491 | 20250512 | 110500 | 5137714875 | 48700 | 48700 | 48750 | 48700 | 171 |
| 492 | 20250512 | 110400 | 5129383925 | 48700 | 48725 | 48750 | 48700 | 111 |
| 493 | 20250512 | 110300 | 5123977375 | 48750 | 48700 | 48750 | 48700 | 24 |
| 494 | 20250512 | 110200 | 5122807600 | 48750 | 48700 | 48750 | 48650 | 203 |
| 495 | 20250512 | 110100 | 5112921550 | 48700 | 48650 | 48700 | 48650 | 111 |
| 496 | 20250512 | 110000 | 5107516150 | 48650 | 48650 | 48700 | 48650 | 140 |
| 497 | 20250512 | 105900 | 5100699250 | 48700 | 48700 | 48750 | 48650 | 321 |
| 498 | 20250512 | 105800 | 5085066650 | 48700 | 48650 | 48725 | 48650 | 824 |
| 499 | 20250512 | 105700 | 5044942675 | 48700 | 48650 | 48700 | 48650 | 79 |
| 500 | 20250512 | 105600 | 5041097525 | 48700 | 48700 | 48700 | 48650 | 1219 |
| 501 | 20250512 | 105500 | 4981733850 | 48700 | 48650 | 48700 | 48650 | 77 |
| 502 | 20250512 | 105400 | 4977985100 | 48650 | 48700 | 48700 | 48650 | 216 |
| 503 | 20250512 | 105300 | 4967475175 | 48650 | 48650 | 48700 | 48650 | 131 |
| 504 | 20250512 | 105200 | 4961101675 | 48700 | 48650 | 48700 | 48650 | 90 |
| 505 | 20250512 | 105100 | 4956722325 | 48650 | 48650 | 48700 | 48650 | 896 |
| 506 | 20250512 | 105000 | 4913129475 | 48650 | 48600 | 48650 | 48600 | 77 |
| 507 | 20250512 | 104900 | 4909384425 | 48600 | 48600 | 48650 | 48600 | 66 |
| 508 | 20250512 | 104800 | 4906175775 | 48600 | 48650 | 48650 | 48600 | 148 |
| 509 | 20250512 | 104700 | 4898981700 | 48600 | 48650 | 48650 | 48600 | 30 |
| 510 | 20250512 | 104600 | 4897523200 | 48650 | 48650 | 48650 | 48600 | 44 |
| 511 | 20250512 | 104500 | 4895383875 | 48600 | 48650 | 48650 | 48600 | 326 |
| 512 | 20250512 | 104400 | 4879524875 | 48650 | 48675 | 48700 | 48600 | 310 |
| 513 | 20250512 | 104300 | 4864443300 | 48675 | 48700 | 48700 | 48650 | 169 |
| 514 | 20250512 | 104200 | 4856220275 | 48650 | 48650 | 48700 | 48650 | 122 |
| 515 | 20250512 | 104100 | 4850284575 | 48650 | 48700 | 48700 | 48650 | 49 |
| 516 | 20250512 | 104000 | 4847899200 | 48700 | 48700 | 48750 | 48650 | 721 |
| 517 | 20250512 | 103900 | 4812788150 | 48650 | 48725 | 48750 | 48650 | 443 |
| 518 | 20250512 | 103800 | 4791214200 | 48725 | 48750 | 48750 | 48700 | 102 |
| 519 | 20250512 | 103700 | 4786246225 | 48750 | 48700 | 48750 | 48700 | 406 |
| 520 | 20250512 | 103600 | 4766473375 | 48750 | 48800 | 48800 | 48700 | 93 |
| 521 | 20250512 | 103500 | 4761942475 | 48750 | 48650 | 48750 | 48600 | 435 |
| 522 | 20250512 | 103400 | 4740764375 | 48650 | 48700 | 48700 | 48600 | 1597 |
| 523 | 20250512 | 103300 | 4663122225 | 48700 | 48700 | 48750 | 48650 | 318 |
| 524 | 20250512 | 103200 | 4647635325 | 48700 | 48700 | 48750 | 48700 | 266 |
| 525 | 20250512 | 103100 | 4634679025 | 48700 | 48700 | 48750 | 48650 | 608 |
| 526 | 20250512 | 103000 | 4605069825 | 48700 | 48750 | 48750 | 48700 | 164 |
| 527 | 20250512 | 102900 | 4597079675 | 48750 | 48725 | 48750 | 48700 | 246 |
| 528 | 20250512 | 102800 | 4585098100 | 48700 | 48700 | 48750 | 48700 | 110 |
| 529 | 20250512 | 102700 | 4579740500 | 48700 | 48725 | 48750 | 48700 | 103 |
| 530 | 20250512 | 102600 | 4574723150 | 48750 | 48700 | 48750 | 48700 | 76 |
| 531 | 20250512 | 102500 | 4571021100 | 48750 | 48750 | 48750 | 48700 | 120 |
| 532 | 20250512 | 102400 | 4565173350 | 48750 | 48700 | 48750 | 48700 | 24 |
| 533 | 20250512 | 102300 | 4564003650 | 48700 | 48750 | 48750 | 48700 | 272 |
| 534 | 20250512 | 102200 | 4550754700 | 48750 | 48700 | 48750 | 48700 | 210 |
| 535 | 20250512 | 102100 | 4540518200 | 48700 | 48725 | 48750 | 48675 | 145 |
| 536 | 20250512 | 102000 | 4533455975 | 48700 | 48750 | 48750 | 48700 | 156 |
| 537 | 20250512 | 101900 | 4525855975 | 48750 | 48700 | 48750 | 48700 | 127 |
| 538 | 20250512 | 101800 | 4519669925 | 48700 | 48600 | 48700 | 48600 | 828 |
| 539 | 20250512 | 101700 | 4479405825 | 48650 | 48600 | 48650 | 48600 | 279 |
| 540 | 20250512 | 101600 | 4465845825 | 48600 | 48600 | 48650 | 48550 | 173 |
| 541 | 20250512 | 101500 | 4457442325 | 48650 | 48650 | 48650 | 48550 | 262 |
| 542 | 20250512 | 101400 | 4444708925 | 48650 | 48600 | 48650 | 48600 | 134 |
| 543 | 20250512 | 101300 | 4438195300 | 48600 | 48575 | 48600 | 48575 | 88 |
| 544 | 20250512 | 101200 | 4433919350 | 48600 | 48650 | 48650 | 48550 | 122 |
| 545 | 20250512 | 101100 | 4427989925 | 48600 | 48600 | 48625 | 48550 | 116 |
| 546 | 20250512 | 101000 | 4422352050 | 48600 | 48600 | 48600 | 48550 | 697 |
| 547 | 20250512 | 100900 | 4388478550 | 48550 | 48600 | 48600 | 48550 | 526 |
| 548 | 20250512 | 100800 | 4362918125 | 48550 | 48575 | 48600 | 48550 | 230 |
| 549 | 20250512 | 100700 | 4351749275 | 48575 | 48550 | 48600 | 48550 | 176 |
| 550 | 20250512 | 100600 | 4343196975 | 48550 | 48550 | 48600 | 48550 | 503 |
| 551 | 20250512 | 100500 | 4318775125 | 48550 | 48600 | 48600 | 48550 | 384 |
| 552 | 20250512 | 100400 | 4300117700 | 48600 | 48550 | 48600 | 48500 | 359 |
| 553 | 20250512 | 100300 | 4282685175 | 48550 | 48550 | 48600 | 48500 | 1094 |
| 554 | 20250512 | 100200 | 4229582825 | 48550 | 48550 | 48550 | 48500 | 1072 |
| 555 | 20250512 | 100100 | 4177537875 | 48575 | 48600 | 48600 | 48550 | 427 |
| 556 | 20250512 | 100000 | 4156806425 | 48600 | 48650 | 48650 | 48550 | 1031 |
| 557 | 20250512 | 095900 | 4106700075 | 48650 | 48650 | 48650 | 48600 | 354 |
| 558 | 20250512 | 095800 | 4089479725 | 48650 | 48750 | 48750 | 48650 | 856 |
| 559 | 20250512 | 095700 | 4047801975 | 48750 | 48825 | 48850 | 48750 | 1288 |
| 560 | 20250512 | 095600 | 3984948600 | 48825 | 48800 | 48850 | 48800 | 451 |
| 561 | 20250512 | 095500 | 3962933050 | 48800 | 48875 | 48875 | 48775 | 560 |
| 562 | 20250512 | 095400 | 3935592175 | 48875 | 48850 | 48875 | 48850 | 218 |
| 563 | 20250512 | 095300 | 3924942625 | 48900 | 48850 | 48900 | 48800 | 417 |
| 564 | 20250512 | 095200 | 3904567925 | 48850 | 48850 | 48875 | 48800 | 645 |
| 565 | 20250512 | 095100 | 3873059550 | 48850 | 48800 | 48850 | 48750 | 1553 |
| 566 | 20250512 | 095000 | 3797257400 | 48800 | 48725 | 48800 | 48725 | 463 |
| 567 | 20250512 | 094900 | 3774681275 | 48750 | 48700 | 48750 | 48700 | 129 |
| 568 | 20250512 | 094800 | 3768394350 | 48750 | 48750 | 48800 | 48725 | 290 |
| 569 | 20250512 | 094700 | 3754256825 | 48750 | 48825 | 48825 | 48750 | 201 |
| 570 | 20250512 | 094600 | 3744452100 | 48800 | 48750 | 48800 | 48700 | 718 |
| 571 | 20250512 | 094500 | 3709419100 | 48800 | 48800 | 48850 | 48700 | 4622 |
| 572 | 20250512 | 094400 | 3484036200 | 48800 | 48825 | 48850 | 48800 | 779 |
| 573 | 20250512 | 094300 | 3445998050 | 48800 | 48900 | 48950 | 48800 | 534 |
| 574 | 20250512 | 094200 | 3419918800 | 48900 | 48900 | 48950 | 48900 | 76 |
| 575 | 20250512 | 094100 | 3416201500 | 48900 | 48875 | 48950 | 48850 | 682 |
| 576 | 20250512 | 094000 | 3382845950 | 48900 | 48825 | 48900 | 48800 | 327 |
| 577 | 20250512 | 093900 | 3366859400 | 48850 | 48900 | 48900 | 48800 | 556 |
| 578 | 20250512 | 093800 | 3339685450 | 48950 | 48950 | 49000 | 48900 | 1140 |
| 579 | 20250512 | 093700 | 3283886400 | 48950 | 48900 | 49000 | 48875 | 1668 |
| 580 | 20250512 | 093600 | 3202269375 | 48900 | 48850 | 48900 | 48850 | 427 |
| 581 | 20250512 | 093500 | 3181408750 | 48900 | 48800 | 48900 | 48800 | 263 |
| 582 | 20250512 | 093400 | 3168563350 | 48800 | 48750 | 48800 | 48750 | 692 |
| 583 | 20250512 | 093300 | 3134802825 | 48750 | 48650 | 48750 | 48600 | 2105 |
| 584 | 20250512 | 093200 | 3032295125 | 48650 | 48650 | 48650 | 48600 | 456 |
| 585 | 20250512 | 093100 | 3010114125 | 48650 | 48675 | 48700 | 48600 | 535 |
| 586 | 20250512 | 093000 | 2984093175 | 48700 | 48675 | 48700 | 48650 | 67 |
| 587 | 20250512 | 092900 | 2980830575 | 48675 | 48750 | 48750 | 48650 | 688 |
| 588 | 20250512 | 092800 | 2947327325 | 48750 | 48750 | 48750 | 48700 | 402 |
| 589 | 20250512 | 092700 | 2927735925 | 48750 | 48800 | 48800 | 48700 | 596 |
| 590 | 20250512 | 092600 | 2898691975 | 48750 | 48750 | 48900 | 48750 | 2849 |
| 591 | 20250512 | 092500 | 2759564225 | 48750 | 48675 | 48850 | 48675 | 1936 |
| 592 | 20250512 | 092400 | 2665216200 | 48675 | 48700 | 48700 | 48650 | 316 |
| 593 | 20250512 | 092300 | 2649840900 | 48700 | 48700 | 48750 | 48650 | 549 |
| 594 | 20250512 | 092200 | 2623109300 | 48750 | 48700 | 48775 | 48650 | 1580 |
| 595 | 20250512 | 092100 | 2546151250 | 48700 | 48650 | 48700 | 48650 | 975 |
| 596 | 20250512 | 092000 | 2498677250 | 48650 | 48675 | 48700 | 48650 | 685 |
| 597 | 20250512 | 091900 | 2465349025 | 48700 | 48750 | 48750 | 48650 | 338 |
| 598 | 20250512 | 091800 | 2448894825 | 48700 | 48850 | 48850 | 48700 | 704 |
| 599 | 20250512 | 091700 | 2414566675 | 48875 | 48850 | 48900 | 48850 | 2058 |
| 600 | 20250512 | 091600 | 2313955600 | 48800 | 48750 | 48800 | 48750 | 1947 |
| 601 | 20250512 | 091500 | 2218964700 | 48700 | 48725 | 48750 | 48650 | 763 |
| 602 | 20250512 | 091400 | 2181807150 | 48700 | 48800 | 48800 | 48700 | 136 |
| 603 | 20250512 | 091300 | 2175174450 | 48800 | 48950 | 49000 | 48750 | 982 |
| 604 | 20250512 | 091200 | 2127213050 | 49000 | 49050 | 49050 | 48950 | 737 |
| 605 | 20250512 | 091100 | 2091080550 | 49000 | 49100 | 49100 | 49000 | 684 |
| 606 | 20250512 | 091000 | 2057523500 | 49050 | 49175 | 49175 | 49000 | 1047 |
| 607 | 20250512 | 090900 | 2006135475 | 49150 | 49200 | 49200 | 49150 | 1760 |
| 608 | 20250512 | 090800 | 1919589775 | 49300 | 49150 | 49350 | 49050 | 4637 |
| 609 | 20250512 | 090700 | 1691387175 | 49150 | 49100 | 49200 | 49000 | 3025 |
| 610 | 20250512 | 090600 | 1542817425 | 49100 | 49100 | 49150 | 49000 | 1488 |
| 611 | 20250512 | 090500 | 1469758425 | 49100 | 49000 | 49150 | 48900 | 4257 |
| 612 | 20250512 | 090400 | 1261071775 | 49000 | 48800 | 49150 | 48800 | 6362 |
| 613 | 20250512 | 090300 | 949558150 | 48850 | 48850 | 48900 | 48800 | 3258 |
| 614 | 20250512 | 090200 | 790440800 | 48800 | 48700 | 48850 | 48550 | 2782 |
| 615 | 20250512 | 090100 | 654925250 | 48750 | 48800 | 48850 | 48650 | 1013 |
| 616 | 20250512 | 090000 | 605555800 | 48850 | 48500 | 48850 | 48500 | 12456 |