33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250512 | 191000 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 20855 |
| 3 | 20250512 | 190900 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 4 | 20250512 | 190800 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 5 | 20250512 | 190700 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 6 | 20250512 | 190600 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 7 | 20250512 | 190500 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 8 | 20250512 | 190400 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 9 | 20250512 | 190300 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 10 | 20250512 | 190200 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 11 | 20250512 | 190100 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 12 | 20250512 | 190000 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 13 | 20250512 | 185900 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 14 | 20250512 | 185800 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 15 | 20250512 | 185700 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 16 | 20250512 | 185600 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 17 | 20250512 | 185500 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 18 | 20250512 | 185400 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 19 | 20250512 | 185300 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 20 | 20250512 | 185200 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 21 | 20250512 | 185100 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 22 | 20250512 | 185000 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 23 | 20250512 | 184900 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 24 | 20250512 | 184800 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 25 | 20250512 | 184700 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 26 | 20250512 | 184600 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 27 | 20250512 | 184500 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 28 | 20250512 | 184400 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 29 | 20250512 | 184300 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 30 | 20250512 | 184200 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 31 | 20250512 | 184100 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 32 | 20250512 | 184000 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 20855 |
| 33 | 20250512 | 183900 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 34 | 20250512 | 183800 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 35 | 20250512 | 183700 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 36 | 20250512 | 183600 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 37 | 20250512 | 183500 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 38 | 20250512 | 183400 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 39 | 20250512 | 183300 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 40 | 20250512 | 183200 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 41 | 20250512 | 183100 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 42 | 20250512 | 183000 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 43 | 20250512 | 182900 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 44 | 20250512 | 182800 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 45 | 20250512 | 182700 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 46 | 20250512 | 182600 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 47 | 20250512 | 182500 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 48 | 20250512 | 182400 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 49 | 20250512 | 182300 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 50 | 20250512 | 182200 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 51 | 20250512 | 182100 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 52 | 20250512 | 182000 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 53 | 20250512 | 181900 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 54 | 20250512 | 181800 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 55 | 20250512 | 181700 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 56 | 20250512 | 181600 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 57 | 20250512 | 181500 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 58 | 20250512 | 181400 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 59 | 20250512 | 181300 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 60 | 20250512 | 181200 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 61 | 20250512 | 181100 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 62 | 20250512 | 181000 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 20855 |
| 63 | 20250512 | 180900 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 64 | 20250512 | 180800 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 65 | 20250512 | 180700 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 66 | 20250512 | 180600 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 67 | 20250512 | 180500 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 68 | 20250512 | 180400 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 69 | 20250512 | 180300 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 70 | 20250512 | 180200 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 71 | 20250512 | 180100 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 72 | 20250512 | 180000 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 73 | 20250512 | 175900 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 74 | 20250512 | 175800 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 75 | 20250512 | 175700 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 76 | 20250512 | 175600 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 77 | 20250512 | 175500 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 78 | 20250512 | 175400 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 79 | 20250512 | 175300 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 80 | 20250512 | 175200 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 81 | 20250512 | 175100 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 82 | 20250512 | 175000 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 83 | 20250512 | 174900 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 84 | 20250512 | 174800 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 85 | 20250512 | 174700 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 86 | 20250512 | 174600 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 87 | 20250512 | 174500 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 88 | 20250512 | 174400 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 89 | 20250512 | 174300 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 90 | 20250512 | 174200 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 91 | 20250512 | 174100 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 92 | 20250512 | 174000 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 20855 |
| 93 | 20250512 | 173900 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 94 | 20250512 | 173800 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 95 | 20250512 | 173700 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 96 | 20250512 | 173600 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 97 | 20250512 | 173500 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 98 | 20250512 | 173400 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 99 | 20250512 | 173300 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 100 | 20250512 | 173200 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 101 | 20250512 | 173100 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 102 | 20250512 | 173000 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 103 | 20250512 | 172900 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 104 | 20250512 | 172800 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 105 | 20250512 | 172700 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 106 | 20250512 | 172600 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 107 | 20250512 | 172500 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 108 | 20250512 | 172400 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 109 | 20250512 | 172300 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 110 | 20250512 | 172200 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 111 | 20250512 | 172100 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 112 | 20250512 | 172000 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 113 | 20250512 | 171900 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 114 | 20250512 | 171800 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 115 | 20250512 | 171700 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 116 | 20250512 | 171600 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 117 | 20250512 | 171500 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 118 | 20250512 | 171400 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 119 | 20250512 | 171300 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 120 | 20250512 | 171200 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 121 | 20250512 | 171100 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 122 | 20250512 | 171000 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 20855 |
| 123 | 20250512 | 170900 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 124 | 20250512 | 170800 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 125 | 20250512 | 170700 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 126 | 20250512 | 170600 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 127 | 20250512 | 170500 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 128 | 20250512 | 170400 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 129 | 20250512 | 170300 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 130 | 20250512 | 170200 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 131 | 20250512 | 170100 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 132 | 20250512 | 170000 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 133 | 20250512 | 165900 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 134 | 20250512 | 165800 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 135 | 20250512 | 165700 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 136 | 20250512 | 165600 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 137 | 20250512 | 165500 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 138 | 20250512 | 165400 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 139 | 20250512 | 165300 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 140 | 20250512 | 165200 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 141 | 20250512 | 165100 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 142 | 20250512 | 165000 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 143 | 20250512 | 164900 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 144 | 20250512 | 164800 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 145 | 20250512 | 164700 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 146 | 20250512 | 164600 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 147 | 20250512 | 164500 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 148 | 20250512 | 164400 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 149 | 20250512 | 164300 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 150 | 20250512 | 164200 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 151 | 20250512 | 164100 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 152 | 20250512 | 164000 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 20855 |
| 153 | 20250512 | 163900 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 154 | 20250512 | 163800 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 155 | 20250512 | 163700 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 156 | 20250512 | 163600 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 157 | 20250512 | 163500 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 158 | 20250512 | 163400 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 159 | 20250512 | 163300 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 160 | 20250512 | 163200 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 161 | 20250512 | 163100 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 162 | 20250512 | 163000 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 163 | 20250512 | 162900 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 164 | 20250512 | 162800 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 165 | 20250512 | 162700 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 166 | 20250512 | 162600 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 167 | 20250512 | 162500 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 168 | 20250512 | 162400 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 169 | 20250512 | 162300 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 170 | 20250512 | 162200 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 171 | 20250512 | 162100 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 172 | 20250512 | 162000 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 173 | 20250512 | 161900 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 174 | 20250512 | 161800 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 175 | 20250512 | 161700 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 176 | 20250512 | 161600 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 177 | 20250512 | 161500 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 178 | 20250512 | 161400 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 179 | 20250512 | 161300 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 180 | 20250512 | 161200 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 181 | 20250512 | 161100 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 182 | 20250512 | 161000 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 20855 |
| 183 | 20250512 | 160900 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 184 | 20250512 | 160800 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 185 | 20250512 | 160700 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 186 | 20250512 | 160600 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 187 | 20250512 | 160500 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 188 | 20250512 | 160400 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 189 | 20250512 | 160300 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 190 | 20250512 | 160200 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 191 | 20250512 | 160100 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 192 | 20250512 | 160000 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 193 | 20250512 | 155900 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 194 | 20250512 | 155800 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 195 | 20250512 | 155700 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 196 | 20250512 | 155600 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 197 | 20250512 | 155500 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 198 | 20250512 | 155400 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 199 | 20250512 | 155300 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 200 | 20250512 | 155200 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 201 | 20250512 | 155100 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 202 | 20250512 | 155000 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 203 | 20250512 | 154900 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 204 | 20250512 | 154800 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 205 | 20250512 | 154700 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 206 | 20250512 | 154600 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 207 | 20250512 | 154500 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 208 | 20250512 | 154400 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 209 | 20250512 | 154300 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 210 | 20250512 | 154200 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 211 | 20250512 | 154100 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 212 | 20250512 | 154000 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 20855 |
| 213 | 20250512 | 153900 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 214 | 20250512 | 153800 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 215 | 20250512 | 153700 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 216 | 20250512 | 153600 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 217 | 20250512 | 153500 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 218 | 20250512 | 153400 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 219 | 20250512 | 153300 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 220 | 20250512 | 153200 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 221 | 20250512 | 153100 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 222 | 20250512 | 153000 | 46988068000 | 47450 | 47450 | 47450 | 47450 | 20855 |
| 223 | 20250512 | 152900 | 45998498250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 224 | 20250512 | 152800 | 45998498250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 225 | 20250512 | 152700 | 45998498250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 226 | 20250512 | 152600 | 45998498250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 227 | 20250512 | 152500 | 45998498250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 228 | 20250512 | 152400 | 45998498250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 229 | 20250512 | 152300 | 45998498250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 230 | 20250512 | 152200 | 45998498250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 231 | 20250512 | 152100 | 45998498250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 232 | 20250512 | 152000 | 45998498250 | 47550 | 47550 | 47550 | 47550 | 0 |
| 233 | 20250512 | 151900 | 45998498250 | 47550 | 47550 | 47600 | 47500 | 1830 |
| 234 | 20250512 | 151800 | 45911487050 | 47550 | 47550 | 47600 | 47525 | 1214 |
| 235 | 20250512 | 151700 | 45853762300 | 47550 | 47500 | 47600 | 47500 | 1417 |
| 236 | 20250512 | 151600 | 45786367050 | 47550 | 47500 | 47600 | 47450 | 3614 |
| 237 | 20250512 | 151500 | 45614628750 | 47500 | 47500 | 47550 | 47500 | 5360 |
| 238 | 20250512 | 151400 | 45359904850 | 47500 | 47500 | 47600 | 47500 | 1500 |
| 239 | 20250512 | 151300 | 45288593725 | 47550 | 47500 | 47600 | 47500 | 3195 |
| 240 | 20250512 | 151200 | 45136727400 | 47550 | 47500 | 47600 | 47500 | 2697 |
| 241 | 20250512 | 151100 | 45008464275 | 47550 | 47600 | 47700 | 47500 | 5943 |
| 242 | 20250512 | 151000 | 44725616475 | 47600 | 47750 | 47750 | 47600 | 982 |
| 243 | 20250512 | 150900 | 44678775825 | 47700 | 47650 | 47750 | 47650 | 1779 |
| 244 | 20250512 | 150800 | 44593966525 | 47650 | 47650 | 47700 | 47600 | 1205 |
| 245 | 20250512 | 150700 | 44536536875 | 47650 | 47650 | 47700 | 47600 | 1695 |
| 246 | 20250512 | 150600 | 44455756400 | 47650 | 47650 | 47700 | 47600 | 925 |
| 247 | 20250512 | 150500 | 44411689700 | 47600 | 47650 | 47650 | 47600 | 1718 |
| 248 | 20250512 | 150400 | 44329881850 | 47600 | 47700 | 47700 | 47600 | 896 |
| 249 | 20250512 | 150300 | 44287198950 | 47700 | 47650 | 47700 | 47600 | 1694 |
| 250 | 20250512 | 150200 | 44206436550 | 47650 | 47650 | 47700 | 47600 | 1442 |
| 251 | 20250512 | 150100 | 44137754000 | 47650 | 47650 | 47650 | 47600 | 684 |
| 252 | 20250512 | 150000 | 44105170200 | 47650 | 47650 | 47700 | 47600 | 1052 |
| 253 | 20250512 | 145900 | 44055043250 | 47650 | 47750 | 47750 | 47600 | 2148 |
| 254 | 20250512 | 145800 | 43952734550 | 47700 | 47650 | 47750 | 47600 | 2191 |
| 255 | 20250512 | 145700 | 43848300550 | 47650 | 47600 | 47650 | 47600 | 1176 |
| 256 | 20250512 | 145600 | 43792293650 | 47600 | 47700 | 47750 | 47600 | 2462 |
| 257 | 20250512 | 145500 | 43674993050 | 47650 | 47750 | 47800 | 47650 | 2616 |
| 258 | 20250512 | 145400 | 43550135850 | 47750 | 47700 | 47800 | 47700 | 1576 |
| 259 | 20250512 | 145300 | 43474865650 | 47700 | 47700 | 47800 | 47700 | 1329 |
| 260 | 20250512 | 145200 | 43411423350 | 47700 | 47750 | 47800 | 47700 | 1785 |
| 261 | 20250512 | 145100 | 43326200650 | 47750 | 47650 | 47800 | 47650 | 3996 |
| 262 | 20250512 | 145000 | 43135571400 | 47650 | 47900 | 47900 | 47650 | 5128 |
| 263 | 20250512 | 144900 | 42890714300 | 47850 | 47800 | 47900 | 47800 | 1465 |
| 264 | 20250512 | 144800 | 42820599050 | 47800 | 47850 | 47900 | 47800 | 1329 |
| 265 | 20250512 | 144700 | 42757003650 | 47850 | 47900 | 47950 | 47850 | 1764 |
| 266 | 20250512 | 144600 | 42672546700 | 47850 | 47950 | 48000 | 47850 | 2482 |
| 267 | 20250512 | 144500 | 42553628500 | 47950 | 48000 | 48050 | 47900 | 1722 |
| 268 | 20250512 | 144400 | 42471024475 | 47950 | 48000 | 48000 | 47950 | 1162 |
| 269 | 20250512 | 144300 | 42415278900 | 48000 | 48050 | 48050 | 47950 | 1872 |
| 270 | 20250512 | 144200 | 42325444700 | 48050 | 47950 | 48050 | 47950 | 1737 |
| 271 | 20250512 | 144100 | 42242014700 | 47950 | 48050 | 48050 | 47950 | 1778 |
| 272 | 20250512 | 144000 | 42156692250 | 48050 | 48050 | 48050 | 48000 | 2811 |
| 273 | 20250512 | 143900 | 42021717850 | 48050 | 48050 | 48100 | 48000 | 1872 |
| 274 | 20250512 | 143800 | 41931775950 | 48100 | 48150 | 48200 | 48050 | 1960 |
| 275 | 20250512 | 143700 | 41837496050 | 48150 | 48150 | 48200 | 48100 | 1408 |
| 276 | 20250512 | 143600 | 41769691800 | 48200 | 48150 | 48200 | 48125 | 3692 |
| 277 | 20250512 | 143500 | 41591849100 | 48150 | 48100 | 48150 | 48100 | 1205 |
| 278 | 20250512 | 143400 | 41533836400 | 48150 | 48100 | 48150 | 48100 | 2612 |
| 279 | 20250512 | 143300 | 41408096300 | 48100 | 48050 | 48100 | 48050 | 3793 |
| 280 | 20250512 | 143200 | 41225717500 | 48050 | 48050 | 48050 | 48000 | 955 |
| 281 | 20250512 | 143100 | 41179830200 | 48050 | 48000 | 48050 | 47950 | 3166 |
| 282 | 20250512 | 143000 | 41027868500 | 48000 | 47850 | 48000 | 47850 | 1712 |
| 283 | 20250512 | 142900 | 40945790600 | 47850 | 47850 | 47950 | 47850 | 1006 |
| 284 | 20250512 | 142800 | 40897596150 | 47900 | 47900 | 47950 | 47850 | 810 |
| 285 | 20250512 | 142700 | 40858786350 | 47900 | 47950 | 48000 | 47850 | 1367 |
| 286 | 20250512 | 142600 | 40793259150 | 47950 | 48000 | 48000 | 47900 | 1107 |
| 287 | 20250512 | 142500 | 40740169250 | 47900 | 47900 | 48000 | 47900 | 3752 |
| 288 | 20250512 | 142400 | 40560200350 | 47900 | 47750 | 47900 | 47700 | 4923 |
| 289 | 20250512 | 142300 | 40324808300 | 47750 | 47700 | 47750 | 47700 | 479 |
| 290 | 20250512 | 142200 | 40301946250 | 47700 | 47750 | 47800 | 47700 | 1439 |
| 291 | 20250512 | 142100 | 40233244750 | 47700 | 47800 | 47800 | 47700 | 2039 |
| 292 | 20250512 | 142000 | 40135883750 | 47750 | 47750 | 47800 | 47750 | 1155 |
| 293 | 20250512 | 141900 | 40080700950 | 47800 | 47750 | 47800 | 47700 | 1424 |
| 294 | 20250512 | 141800 | 40012700450 | 47750 | 47750 | 47800 | 47700 | 1948 |
| 295 | 20250512 | 141700 | 39919664150 | 47750 | 47800 | 47900 | 47750 | 2328 |
| 296 | 20250512 | 141600 | 39808432850 | 47800 | 47850 | 47900 | 47800 | 934 |
| 297 | 20250512 | 141500 | 39763709950 | 47850 | 47800 | 47900 | 47800 | 2069 |
| 298 | 20250512 | 141400 | 39664724550 | 47800 | 47800 | 47850 | 47750 | 1276 |
| 299 | 20250512 | 141300 | 39603739700 | 47800 | 47800 | 47850 | 47750 | 1002 |
| 300 | 20250512 | 141200 | 39555854900 | 47750 | 47800 | 47850 | 47700 | 1869 |
| 301 | 20250512 | 141100 | 39466558550 | 47700 | 47800 | 47850 | 47700 | 1883 |
| 302 | 20250512 | 141000 | 39376610350 | 47750 | 47800 | 47850 | 47750 | 795 |
| 303 | 20250512 | 140900 | 39338614250 | 47800 | 47800 | 47900 | 47800 | 1745 |
| 304 | 20250512 | 140800 | 39255172300 | 47800 | 47750 | 47850 | 47750 | 790 |
| 305 | 20250512 | 140700 | 39217404350 | 47800 | 47750 | 47850 | 47750 | 1310 |
| 306 | 20250512 | 140600 | 39154788000 | 47750 | 47750 | 47850 | 47750 | 2288 |
| 307 | 20250512 | 140500 | 39045403950 | 47800 | 47850 | 47900 | 47750 | 2913 |
| 308 | 20250512 | 140400 | 38906087250 | 47850 | 47850 | 47900 | 47850 | 663 |
| 309 | 20250512 | 140300 | 38874357400 | 47850 | 47900 | 47900 | 47850 | 688 |
| 310 | 20250512 | 140200 | 38841429200 | 47850 | 47850 | 47900 | 47800 | 1444 |
| 311 | 20250512 | 140100 | 38772324650 | 47850 | 47850 | 47900 | 47800 | 528 |
| 312 | 20250512 | 140000 | 38747059150 | 47850 | 47850 | 47900 | 47800 | 440 |
| 313 | 20250512 | 135900 | 38726006000 | 47850 | 47850 | 47900 | 47800 | 538 |
| 314 | 20250512 | 135800 | 38700263700 | 47850 | 47800 | 47900 | 47800 | 1425 |
| 315 | 20250512 | 135700 | 38632074950 | 47800 | 47800 | 47850 | 47800 | 1630 |
| 316 | 20250512 | 135600 | 38554097950 | 47800 | 47800 | 47850 | 47800 | 434 |
| 317 | 20250512 | 135500 | 38533344650 | 47800 | 47850 | 47900 | 47800 | 2833 |
| 318 | 20250512 | 135400 | 38397817600 | 47850 | 47850 | 47950 | 47850 | 2168 |
| 319 | 20250512 | 135300 | 38293975550 | 47900 | 47950 | 47950 | 47850 | 645 |
| 320 | 20250512 | 135200 | 38263084950 | 47900 | 47950 | 48050 | 47850 | 8196 |
| 321 | 20250512 | 135100 | 37869855350 | 47900 | 47850 | 47900 | 47800 | 2048 |
| 322 | 20250512 | 135000 | 37771797925 | 47850 | 47850 | 47900 | 47800 | 1943 |
| 323 | 20250512 | 134900 | 37678778525 | 47850 | 47850 | 47900 | 47800 | 1228 |
| 324 | 20250512 | 134800 | 37620027275 | 47900 | 47800 | 47900 | 47750 | 2484 |
| 325 | 20250512 | 134700 | 37501135975 | 47800 | 47800 | 47850 | 47750 | 1287 |
| 326 | 20250512 | 134600 | 37439616175 | 47800 | 47750 | 47800 | 47750 | 1823 |
| 327 | 20250512 | 134500 | 37352494875 | 47800 | 47700 | 47800 | 47700 | 1413 |
| 328 | 20250512 | 134400 | 37285033175 | 47700 | 47650 | 47750 | 47650 | 637 |
| 329 | 20250512 | 134300 | 37254645975 | 47700 | 47650 | 47700 | 47650 | 738 |
| 330 | 20250512 | 134200 | 37219447175 | 47700 | 47650 | 47700 | 47650 | 802 |
| 331 | 20250512 | 134100 | 37181223875 | 47650 | 47650 | 47750 | 47650 | 2192 |
| 332 | 20250512 | 134000 | 37076689525 | 47650 | 47650 | 47700 | 47650 | 865 |
| 333 | 20250512 | 133900 | 37035440275 | 47700 | 47650 | 47700 | 47650 | 226 |
| 334 | 20250512 | 133800 | 37024667425 | 47650 | 47650 | 47700 | 47600 | 1116 |
| 335 | 20250512 | 133700 | 36971482875 | 47650 | 47650 | 47700 | 47600 | 862 |
| 336 | 20250512 | 133600 | 36930406275 | 47650 | 47650 | 47700 | 47600 | 1379 |
| 337 | 20250512 | 133500 | 36864696625 | 47600 | 47600 | 47700 | 47600 | 1186 |
| 338 | 20250512 | 133400 | 36808202225 | 47600 | 47650 | 47700 | 47600 | 2036 |
| 339 | 20250512 | 133300 | 36711209425 | 47650 | 47700 | 47700 | 47650 | 543 |
| 340 | 20250512 | 133200 | 36685312725 | 47650 | 47650 | 47700 | 47600 | 631 |
| 341 | 20250512 | 133100 | 36655239725 | 47600 | 47650 | 47700 | 47600 | 973 |
| 342 | 20250512 | 133000 | 36608854625 | 47700 | 47650 | 47700 | 47650 | 839 |
| 343 | 20250512 | 132900 | 36568874625 | 47700 | 47650 | 47700 | 47600 | 1019 |
| 344 | 20250512 | 132800 | 36520331500 | 47650 | 47600 | 47700 | 47600 | 385 |
| 345 | 20250512 | 132700 | 36501988700 | 47600 | 47600 | 47650 | 47600 | 446 |
| 346 | 20250512 | 132600 | 36480756800 | 47650 | 47600 | 47650 | 47550 | 2224 |
| 347 | 20250512 | 132500 | 36374859250 | 47550 | 47550 | 47600 | 47550 | 175 |
| 348 | 20250512 | 132400 | 36366534150 | 47550 | 47550 | 47600 | 47550 | 227 |
| 349 | 20250512 | 132300 | 36355737450 | 47550 | 47550 | 47600 | 47550 | 412 |
| 350 | 20250512 | 132200 | 36336144200 | 47550 | 47550 | 47600 | 47550 | 514 |
| 351 | 20250512 | 132100 | 36311688300 | 47550 | 47600 | 47600 | 47550 | 665 |
| 352 | 20250512 | 132000 | 36280052000 | 47600 | 47550 | 47600 | 47550 | 226 |
| 353 | 20250512 | 131900 | 36269300750 | 47600 | 47600 | 47600 | 47550 | 314 |
| 354 | 20250512 | 131800 | 36254365750 | 47550 | 47550 | 47600 | 47550 | 306 |
| 355 | 20250512 | 131700 | 36239809650 | 47550 | 47600 | 47650 | 47550 | 612 |
| 356 | 20250512 | 131600 | 36210672150 | 47600 | 47650 | 47650 | 47550 | 607 |
| 357 | 20250512 | 131500 | 36181778750 | 47650 | 47600 | 47650 | 47550 | 858 |
| 358 | 20250512 | 131400 | 36140938350 | 47600 | 47550 | 47600 | 47550 | 1552 |
| 359 | 20250512 | 131300 | 36067087200 | 47550 | 47600 | 47600 | 47500 | 1981 |
| 360 | 20250512 | 131200 | 35972889800 | 47550 | 47550 | 47600 | 47550 | 580 |
| 361 | 20250512 | 131100 | 35945303850 | 47550 | 47550 | 47600 | 47550 | 288 |
| 362 | 20250512 | 131000 | 35931598850 | 47600 | 47600 | 47650 | 47550 | 1240 |
| 363 | 20250512 | 130900 | 35872575550 | 47600 | 47600 | 47650 | 47600 | 973 |
| 364 | 20250512 | 130800 | 35826218050 | 47650 | 47650 | 47700 | 47600 | 1483 |
| 365 | 20250512 | 130700 | 35755546250 | 47650 | 47700 | 47700 | 47650 | 177 |
| 366 | 20250512 | 130600 | 35747108850 | 47650 | 47700 | 47750 | 47650 | 487 |
| 367 | 20250512 | 130500 | 35723880850 | 47750 | 47750 | 47750 | 47700 | 504 |
| 368 | 20250512 | 130400 | 35699824700 | 47750 | 47750 | 47800 | 47700 | 513 |
| 369 | 20250512 | 130300 | 35675330550 | 47750 | 47750 | 47800 | 47700 | 687 |
| 370 | 20250512 | 130200 | 35642530450 | 47750 | 47800 | 47800 | 47700 | 1078 |
| 371 | 20250512 | 130100 | 35591059400 | 47750 | 47700 | 47800 | 47700 | 827 |
| 372 | 20250512 | 130000 | 35551587850 | 47700 | 47650 | 47700 | 47600 | 2004 |
| 373 | 20250512 | 125900 | 35456044100 | 47650 | 47600 | 47650 | 47600 | 240 |
| 374 | 20250512 | 125800 | 35444612650 | 47600 | 47600 | 47650 | 47600 | 265 |
| 375 | 20250512 | 125700 | 35431993900 | 47600 | 47650 | 47650 | 47600 | 404 |
| 376 | 20250512 | 125600 | 35412758650 | 47650 | 47550 | 47650 | 47550 | 443 |
| 377 | 20250512 | 125500 | 35391675650 | 47550 | 47600 | 47600 | 47550 | 206 |
| 378 | 20250512 | 125400 | 35381873050 | 47600 | 47600 | 47650 | 47550 | 659 |
| 379 | 20250512 | 125300 | 35350502200 | 47550 | 47550 | 47650 | 47550 | 1079 |
| 380 | 20250512 | 125200 | 35299125700 | 47550 | 47500 | 47600 | 47500 | 862 |
| 381 | 20250512 | 125100 | 35258145300 | 47500 | 47500 | 47550 | 47500 | 529 |
| 382 | 20250512 | 125000 | 35233007750 | 47500 | 47500 | 47600 | 47500 | 321 |
| 383 | 20250512 | 124900 | 35217752550 | 47500 | 47550 | 47600 | 47500 | 438 |
| 384 | 20250512 | 124800 | 35196924300 | 47550 | 47500 | 47600 | 47500 | 172 |
| 385 | 20250512 | 124700 | 35188745600 | 47500 | 47550 | 47600 | 47500 | 896 |
| 386 | 20250512 | 124600 | 35146147375 | 47600 | 47600 | 47600 | 47550 | 862 |
| 387 | 20250512 | 124500 | 35105156675 | 47600 | 47600 | 47600 | 47550 | 94 |
| 388 | 20250512 | 124400 | 35100686325 | 47550 | 47550 | 47600 | 47550 | 331 |
| 389 | 20250512 | 124300 | 35084936925 | 47550 | 47600 | 47600 | 47550 | 199 |
| 390 | 20250512 | 124200 | 35075468525 | 47600 | 47550 | 47600 | 47550 | 398 |
| 391 | 20250512 | 124100 | 35056534425 | 47550 | 47550 | 47600 | 47550 | 224 |
| 392 | 20250512 | 124000 | 35045883075 | 47550 | 47550 | 47600 | 47500 | 942 |
| 393 | 20250512 | 123900 | 35001073325 | 47500 | 47600 | 47600 | 47500 | 845 |
| 394 | 20250512 | 123800 | 34960891025 | 47550 | 47600 | 47600 | 47550 | 680 |
| 395 | 20250512 | 123700 | 34928545925 | 47600 | 47600 | 47600 | 47550 | 207 |
| 396 | 20250512 | 123600 | 34918697325 | 47600 | 47525 | 47600 | 47500 | 353 |
| 397 | 20250512 | 123500 | 34901905500 | 47550 | 47550 | 47600 | 47550 | 1590 |
| 398 | 20250512 | 123400 | 34826295800 | 47600 | 47550 | 47600 | 47550 | 658 |
| 399 | 20250512 | 123300 | 34794979550 | 47600 | 47550 | 47600 | 47550 | 1162 |
| 400 | 20250512 | 123200 | 34739678775 | 47600 | 47600 | 47600 | 47550 | 2701 |
| 401 | 20250512 | 123100 | 34611144775 | 47600 | 47600 | 47650 | 47600 | 350 |
| 402 | 20250512 | 123000 | 34594482325 | 47650 | 47650 | 47700 | 47600 | 2034 |
| 403 | 20250512 | 122900 | 34497567825 | 47650 | 47650 | 47700 | 47650 | 1122 |
| 404 | 20250512 | 122800 | 34444060625 | 47650 | 47700 | 47700 | 47650 | 621 |
| 405 | 20250512 | 122700 | 34414464200 | 47700 | 47700 | 47750 | 47650 | 3626 |
| 406 | 20250512 | 122600 | 34241435350 | 47700 | 47650 | 47750 | 47650 | 2409 |
| 407 | 20250512 | 122500 | 34126526100 | 47650 | 47650 | 47700 | 47650 | 245 |
| 408 | 20250512 | 122400 | 34114843225 | 47650 | 47650 | 47700 | 47600 | 1795 |
| 409 | 20250512 | 122300 | 34029288525 | 47650 | 47600 | 47650 | 47600 | 406 |
| 410 | 20250512 | 122200 | 34009956375 | 47650 | 47600 | 47700 | 47600 | 1862 |
| 411 | 20250512 | 122100 | 33921253625 | 47650 | 47500 | 47650 | 47500 | 886 |
| 412 | 20250512 | 122000 | 33879109975 | 47500 | 47500 | 47600 | 47450 | 948 |
| 413 | 20250512 | 121900 | 33834057475 | 47500 | 47500 | 47500 | 47450 | 1454 |
| 414 | 20250512 | 121800 | 33765046325 | 47450 | 47450 | 47700 | 47350 | 2582 |
| 415 | 20250512 | 121700 | 33642369425 | 47500 | 47450 | 47500 | 47400 | 923 |
| 416 | 20250512 | 121600 | 33598579475 | 47400 | 47400 | 47450 | 47400 | 918 |
| 417 | 20250512 | 121500 | 33555030975 | 47400 | 47300 | 47450 | 47300 | 1343 |
| 418 | 20250512 | 121400 | 33491423775 | 47300 | 47300 | 47350 | 47300 | 439 |
| 419 | 20250512 | 121300 | 33470656125 | 47300 | 47350 | 47350 | 47250 | 1637 |
| 420 | 20250512 | 121200 | 33393178725 | 47350 | 47400 | 47400 | 47350 | 1924 |
| 421 | 20250512 | 121100 | 33302007625 | 47450 | 47450 | 47475 | 47400 | 898 |
| 422 | 20250512 | 121000 | 33259403375 | 47450 | 47300 | 47450 | 47250 | 2703 |
| 423 | 20250512 | 120900 | 33131350325 | 47300 | 47250 | 47300 | 47200 | 4160 |
| 424 | 20250512 | 120800 | 32934734175 | 47250 | 47250 | 47250 | 47200 | 408 |
| 425 | 20250512 | 120700 | 32915463125 | 47250 | 47150 | 47250 | 47100 | 1114 |
| 426 | 20250512 | 120600 | 32862919075 | 47100 | 47150 | 47150 | 47100 | 165 |
| 427 | 20250512 | 120500 | 32855144575 | 47100 | 47100 | 47150 | 47100 | 1156 |
| 428 | 20250512 | 120400 | 32800663075 | 47100 | 47100 | 47150 | 47100 | 397 |
| 429 | 20250512 | 120300 | 32781960875 | 47100 | 47150 | 47200 | 47100 | 1753 |
| 430 | 20250512 | 120200 | 32699340375 | 47150 | 47100 | 47200 | 47100 | 712 |
| 431 | 20250512 | 120100 | 32665773000 | 47100 | 47075 | 47150 | 47050 | 951 |
| 432 | 20250512 | 120000 | 32620984625 | 47075 | 47150 | 47150 | 47050 | 4816 |
| 433 | 20250512 | 115900 | 32394258825 | 47050 | 47150 | 47200 | 47050 | 6300 |
| 434 | 20250512 | 115800 | 32097322975 | 47150 | 47150 | 47200 | 47100 | 1588 |
| 435 | 20250512 | 115700 | 32022456575 | 47200 | 47250 | 47300 | 47150 | 2535 |
| 436 | 20250512 | 115600 | 31902750325 | 47250 | 47250 | 47300 | 47200 | 1306 |
| 437 | 20250512 | 115500 | 31841042225 | 47200 | 47200 | 47250 | 47200 | 476 |
| 438 | 20250512 | 115400 | 31818557625 | 47250 | 47250 | 47250 | 47200 | 1166 |
| 439 | 20250512 | 115300 | 31763486125 | 47250 | 47250 | 47250 | 47100 | 5850 |
| 440 | 20250512 | 115200 | 31487405575 | 47250 | 47300 | 47300 | 47200 | 1633 |
| 441 | 20250512 | 115100 | 31410244625 | 47300 | 47400 | 47450 | 47200 | 9049 |
| 442 | 20250512 | 115000 | 30982174975 | 47400 | 47450 | 47450 | 47350 | 1507 |
| 443 | 20250512 | 114900 | 30910734700 | 47400 | 47400 | 47450 | 47400 | 467 |
| 444 | 20250512 | 114800 | 30888589750 | 47400 | 47450 | 47450 | 47400 | 2542 |
| 445 | 20250512 | 114700 | 30768091550 | 47400 | 47500 | 47500 | 47400 | 1130 |
| 446 | 20250512 | 114600 | 30714470750 | 47450 | 47450 | 47500 | 47450 | 817 |
| 447 | 20250512 | 114500 | 30675678050 | 47450 | 47450 | 47500 | 47450 | 919 |
| 448 | 20250512 | 114400 | 30632067050 | 47450 | 47450 | 47500 | 47450 | 967 |
| 449 | 20250512 | 114300 | 30586165650 | 47450 | 47550 | 47550 | 47450 | 573 |
| 450 | 20250512 | 114200 | 30558956050 | 47500 | 47450 | 47500 | 47400 | 2050 |
| 451 | 20250512 | 114100 | 30461622000 | 47450 | 47550 | 47550 | 47400 | 4471 |
| 452 | 20250512 | 114000 | 30249437200 | 47550 | 47600 | 47600 | 47500 | 306 |
| 453 | 20250512 | 113900 | 30234892800 | 47500 | 47500 | 47550 | 47500 | 835 |
| 454 | 20250512 | 113800 | 30195209700 | 47500 | 47550 | 47550 | 47500 | 1286 |
| 455 | 20250512 | 113700 | 30134087950 | 47500 | 47600 | 47600 | 47500 | 2196 |
| 456 | 20250512 | 113600 | 30029718925 | 47600 | 47600 | 47625 | 47550 | 1496 |
| 457 | 20250512 | 113500 | 29958555250 | 47600 | 47600 | 47600 | 47550 | 133 |
| 458 | 20250512 | 113400 | 29952227150 | 47550 | 47600 | 47600 | 47550 | 376 |
| 459 | 20250512 | 113300 | 29934341900 | 47600 | 47600 | 47600 | 47550 | 394 |
| 460 | 20250512 | 113200 | 29915598050 | 47550 | 47650 | 47650 | 47500 | 831 |
| 461 | 20250512 | 113100 | 29876079900 | 47600 | 47600 | 47650 | 47600 | 756 |
| 462 | 20250512 | 113000 | 29840087925 | 47600 | 47600 | 47650 | 47550 | 345 |
| 463 | 20250512 | 112900 | 29823672275 | 47550 | 47550 | 47600 | 47550 | 266 |
| 464 | 20250512 | 112800 | 29811022275 | 47500 | 47550 | 47600 | 47500 | 590 |
| 465 | 20250512 | 112700 | 29782969625 | 47550 | 47500 | 47600 | 47450 | 1652 |
| 466 | 20250512 | 112600 | 29704478625 | 47450 | 47450 | 47500 | 47450 | 482 |
| 467 | 20250512 | 112500 | 29681603275 | 47450 | 47450 | 47500 | 47450 | 499 |
| 468 | 20250512 | 112400 | 29657921425 | 47450 | 47550 | 47550 | 47400 | 3512 |
| 469 | 20250512 | 112300 | 29491192225 | 47550 | 47500 | 47550 | 47500 | 612 |
| 470 | 20250512 | 112200 | 29462109175 | 47500 | 47550 | 47600 | 47500 | 1959 |
| 471 | 20250512 | 112100 | 29369035000 | 47550 | 47500 | 47600 | 47500 | 1339 |
| 472 | 20250512 | 112000 | 29305372550 | 47500 | 47600 | 47600 | 47500 | 1223 |
| 473 | 20250512 | 111900 | 29247218700 | 47550 | 47650 | 47700 | 47550 | 2170 |
| 474 | 20250512 | 111800 | 29143898800 | 47700 | 47650 | 47700 | 47600 | 1107 |
| 475 | 20250512 | 111700 | 29091153350 | 47600 | 47700 | 47700 | 47600 | 1244 |
| 476 | 20250512 | 111600 | 29031867650 | 47700 | 47700 | 47750 | 47700 | 1115 |
| 477 | 20250512 | 111500 | 28978675600 | 47700 | 47800 | 47800 | 47700 | 1113 |
| 478 | 20250512 | 111400 | 28925534450 | 47800 | 47750 | 47800 | 47750 | 474 |
| 479 | 20250512 | 111300 | 28902884700 | 47750 | 47750 | 47800 | 47750 | 479 |
| 480 | 20250512 | 111200 | 28879995900 | 47750 | 47800 | 47900 | 47750 | 2176 |
| 481 | 20250512 | 111100 | 28775892950 | 47850 | 47750 | 47850 | 47750 | 1580 |
| 482 | 20250512 | 111000 | 28700379050 | 47800 | 47750 | 47850 | 47750 | 670 |
| 483 | 20250512 | 110900 | 28668369050 | 47800 | 47700 | 47850 | 47700 | 1511 |
| 484 | 20250512 | 110800 | 28596205050 | 47700 | 47700 | 47750 | 47650 | 1442 |
| 485 | 20250512 | 110700 | 28527408600 | 47700 | 47650 | 47700 | 47600 | 852 |
| 486 | 20250512 | 110600 | 28486800125 | 47650 | 47650 | 47700 | 47600 | 695 |
| 487 | 20250512 | 110500 | 28453686025 | 47650 | 47650 | 47700 | 47600 | 1073 |
| 488 | 20250512 | 110400 | 28402533800 | 47700 | 47650 | 47750 | 47550 | 1880 |
| 489 | 20250512 | 110300 | 28312912550 | 47750 | 47500 | 47750 | 47450 | 3216 |
| 490 | 20250512 | 110200 | 28160034150 | 47500 | 47500 | 47550 | 47450 | 2140 |
| 491 | 20250512 | 110100 | 28058383950 | 47500 | 47600 | 47600 | 47450 | 3599 |
| 492 | 20250512 | 110000 | 27887317450 | 47550 | 47650 | 47700 | 47550 | 2683 |
| 493 | 20250512 | 105900 | 27759550650 | 47600 | 47750 | 47750 | 47600 | 2741 |
| 494 | 20250512 | 105800 | 27628865900 | 47700 | 47750 | 47800 | 47650 | 3455 |
| 495 | 20250512 | 105700 | 27464020850 | 47750 | 47700 | 47750 | 47700 | 1095 |
| 496 | 20250512 | 105600 | 27411737475 | 47700 | 47750 | 47750 | 47700 | 403 |
| 497 | 20250512 | 105500 | 27392503125 | 47750 | 47750 | 47800 | 47700 | 1566 |
| 498 | 20250512 | 105400 | 27317716475 | 47800 | 47800 | 47850 | 47750 | 1781 |
| 499 | 20250512 | 105300 | 27232587825 | 47800 | 47750 | 47800 | 47700 | 2328 |
| 500 | 20250512 | 105200 | 27121383075 | 47800 | 47700 | 47800 | 47700 | 911 |
| 501 | 20250512 | 105100 | 27077886325 | 47700 | 47700 | 47750 | 47650 | 885 |
| 502 | 20250512 | 105000 | 27035669525 | 47650 | 47750 | 47750 | 47650 | 1460 |
| 503 | 20250512 | 104900 | 26966003075 | 47750 | 47750 | 47750 | 47700 | 1358 |
| 504 | 20250512 | 104800 | 26901165975 | 47700 | 47650 | 47800 | 47650 | 1081 |
| 505 | 20250512 | 104700 | 26849566675 | 47700 | 47700 | 47750 | 47650 | 2869 |
| 506 | 20250512 | 104600 | 26712716875 | 47700 | 47500 | 47700 | 47500 | 2913 |
| 507 | 20250512 | 104500 | 26574058325 | 47500 | 47450 | 47550 | 47400 | 2047 |
| 508 | 20250512 | 104400 | 26476840525 | 47400 | 47350 | 47400 | 47300 | 8030 |
| 509 | 20250512 | 104300 | 26096341525 | 47350 | 47350 | 47450 | 47300 | 9306 |
| 510 | 20250512 | 104200 | 25655453875 | 47350 | 47500 | 47500 | 47300 | 9705 |
| 511 | 20250512 | 104100 | 25195360075 | 47500 | 47550 | 47550 | 47450 | 4752 |
| 512 | 20250512 | 104000 | 24969613975 | 47550 | 47550 | 47650 | 47550 | 2757 |
| 513 | 20250512 | 103900 | 24838462350 | 47600 | 47700 | 47750 | 47550 | 3102 |
| 514 | 20250512 | 103800 | 24690695675 | 47700 | 47650 | 47750 | 47450 | 8395 |
| 515 | 20250512 | 103700 | 24290884325 | 47400 | 47700 | 47800 | 47400 | 19205 |
| 516 | 20250512 | 103600 | 23377377750 | 47750 | 47850 | 47900 | 47700 | 10159 |
| 517 | 20250512 | 103500 | 22891803400 | 47850 | 48000 | 48000 | 47850 | 8229 |
| 518 | 20250512 | 103400 | 22497734050 | 48000 | 47950 | 48000 | 47900 | 1135 |
| 519 | 20250512 | 103300 | 22443310800 | 48000 | 48000 | 48050 | 47900 | 2770 |
| 520 | 20250512 | 103200 | 22310405000 | 48000 | 47950 | 48000 | 47950 | 698 |
| 521 | 20250512 | 103100 | 22276935350 | 47950 | 47950 | 48000 | 47900 | 1892 |
| 522 | 20250512 | 103000 | 22186174725 | 47950 | 48000 | 48000 | 47900 | 2183 |
| 523 | 20250512 | 102900 | 22081512325 | 47950 | 48100 | 48150 | 47900 | 9044 |
| 524 | 20250512 | 102800 | 21647451825 | 48100 | 48150 | 48200 | 48100 | 1660 |
| 525 | 20250512 | 102700 | 21567579125 | 48100 | 48150 | 48200 | 48100 | 924 |
| 526 | 20250512 | 102600 | 21523093525 | 48150 | 48150 | 48150 | 48100 | 360 |
| 527 | 20250512 | 102500 | 21505774325 | 48150 | 48100 | 48150 | 48100 | 554 |
| 528 | 20250512 | 102400 | 21479122275 | 48100 | 48150 | 48175 | 48050 | 5745 |
| 529 | 20250512 | 102300 | 21202757425 | 48150 | 48200 | 48250 | 48150 | 1969 |
| 530 | 20250512 | 102200 | 21107838800 | 48250 | 48350 | 48350 | 48200 | 2472 |
| 531 | 20250512 | 102100 | 20988492775 | 48350 | 48350 | 48350 | 48300 | 1245 |
| 532 | 20250512 | 102000 | 20928299425 | 48300 | 48400 | 48400 | 48300 | 2271 |
| 533 | 20250512 | 101900 | 20818549975 | 48400 | 48450 | 48450 | 48350 | 1115 |
| 534 | 20250512 | 101800 | 20764582400 | 48450 | 48400 | 48450 | 48350 | 1773 |
| 535 | 20250512 | 101700 | 20678736600 | 48400 | 48400 | 48400 | 48300 | 911 |
| 536 | 20250512 | 101600 | 20634690700 | 48350 | 48300 | 48450 | 48300 | 2085 |
| 537 | 20250512 | 101500 | 20533821900 | 48300 | 48350 | 48350 | 48300 | 1485 |
| 538 | 20250512 | 101400 | 20462086200 | 48300 | 48250 | 48350 | 48250 | 3760 |
| 539 | 20250512 | 101300 | 20280515650 | 48300 | 48350 | 48350 | 48300 | 1899 |
| 540 | 20250512 | 101200 | 20188765250 | 48350 | 48300 | 48400 | 48300 | 1408 |
| 541 | 20250512 | 101100 | 20120691900 | 48300 | 48300 | 48350 | 48250 | 855 |
| 542 | 20250512 | 101000 | 20079397100 | 48300 | 48200 | 48400 | 48200 | 2241 |
| 543 | 20250512 | 100900 | 19971178500 | 48200 | 48150 | 48250 | 48150 | 1353 |
| 544 | 20250512 | 100800 | 19905973475 | 48200 | 48150 | 48200 | 48100 | 453 |
| 545 | 20250512 | 100700 | 19884159375 | 48200 | 48150 | 48200 | 48100 | 846 |
| 546 | 20250512 | 100600 | 19843427750 | 48150 | 48100 | 48150 | 48100 | 783 |
| 547 | 20250512 | 100500 | 19805736850 | 48100 | 48200 | 48200 | 48100 | 1026 |
| 548 | 20250512 | 100400 | 19756346400 | 48200 | 48100 | 48200 | 48100 | 715 |
| 549 | 20250512 | 100300 | 19721918600 | 48150 | 48050 | 48150 | 48050 | 731 |
| 550 | 20250512 | 100200 | 19686749850 | 48100 | 48050 | 48150 | 48050 | 1315 |
| 551 | 20250512 | 100100 | 19623486100 | 48050 | 48050 | 48100 | 48050 | 281 |
| 552 | 20250512 | 100000 | 19609980200 | 48100 | 48100 | 48100 | 48000 | 716 |
| 553 | 20250512 | 095900 | 19575564650 | 48050 | 48050 | 48100 | 48050 | 3467 |
| 554 | 20250512 | 095800 | 19408875775 | 48100 | 48100 | 48150 | 48050 | 1484 |
| 555 | 20250512 | 095700 | 19337507375 | 48100 | 48150 | 48250 | 48100 | 1048 |
| 556 | 20250512 | 095600 | 19287043075 | 48150 | 48200 | 48300 | 48150 | 5545 |
| 557 | 20250512 | 095500 | 19019666525 | 48200 | 48100 | 48200 | 48050 | 4320 |
| 558 | 20250512 | 095400 | 18811809375 | 48100 | 48050 | 48100 | 48000 | 5907 |
| 559 | 20250512 | 095300 | 18527973875 | 48000 | 48000 | 48100 | 47950 | 4401 |
| 560 | 20250512 | 095200 | 18316818875 | 48000 | 47950 | 48000 | 47950 | 327 |
| 561 | 20250512 | 095100 | 18301137475 | 48000 | 48000 | 48000 | 47900 | 1332 |
| 562 | 20250512 | 095000 | 18237251125 | 48000 | 48000 | 48050 | 47950 | 1562 |
| 563 | 20250512 | 094900 | 18162309450 | 47950 | 48000 | 48100 | 47900 | 4597 |
| 564 | 20250512 | 094800 | 17941732700 | 48050 | 48050 | 48050 | 47950 | 2276 |
| 565 | 20250512 | 094700 | 17832443325 | 48050 | 48050 | 48050 | 47950 | 2274 |
| 566 | 20250512 | 094600 | 17723273025 | 48050 | 48000 | 48100 | 47950 | 3051 |
| 567 | 20250512 | 094500 | 17576838975 | 48000 | 47950 | 48000 | 47900 | 3821 |
| 568 | 20250512 | 094400 | 17393659575 | 48000 | 48050 | 48050 | 47950 | 2342 |
| 569 | 20250512 | 094300 | 17281283425 | 48000 | 48100 | 48100 | 47950 | 3602 |
| 570 | 20250512 | 094200 | 17108178250 | 48100 | 48000 | 48100 | 48000 | 1546 |
| 571 | 20250512 | 094100 | 17033891850 | 48000 | 47950 | 48000 | 47900 | 5253 |
| 572 | 20250512 | 094000 | 16781961350 | 47950 | 47950 | 48100 | 47900 | 3616 |
| 573 | 20250512 | 093900 | 16608518050 | 48000 | 48050 | 48100 | 47950 | 6963 |
| 574 | 20250512 | 093800 | 16273988850 | 48050 | 48150 | 48150 | 48000 | 3798 |
| 575 | 20250512 | 093700 | 16091415850 | 48050 | 48100 | 48150 | 48050 | 2898 |
| 576 | 20250512 | 093600 | 15952030800 | 48100 | 48150 | 48200 | 48100 | 2717 |
| 577 | 20250512 | 093500 | 15821266250 | 48200 | 48150 | 48300 | 48100 | 3633 |
| 578 | 20250512 | 093400 | 15646233725 | 48200 | 47900 | 48450 | 47850 | 9277 |
| 579 | 20250512 | 093300 | 15200430175 | 47950 | 48050 | 48050 | 47900 | 4428 |
| 580 | 20250512 | 093200 | 14987916325 | 47950 | 48000 | 48050 | 47800 | 12853 |
| 581 | 20250512 | 093100 | 14372399850 | 47950 | 47950 | 48050 | 47900 | 4845 |
| 582 | 20250512 | 093000 | 14139904150 | 47950 | 48150 | 48200 | 47850 | 11197 |
| 583 | 20250512 | 092900 | 13602535000 | 48200 | 48250 | 48350 | 47850 | 45655 |
| 584 | 20250512 | 092800 | 11403857150 | 48250 | 48450 | 48450 | 48200 | 10811 |
| 585 | 20250512 | 092700 | 10881895450 | 48400 | 48400 | 48500 | 48350 | 3106 |
| 586 | 20250512 | 092600 | 10731475800 | 48400 | 48600 | 48600 | 48350 | 9369 |
| 587 | 20250512 | 092500 | 10277195200 | 48600 | 48700 | 48800 | 48550 | 4269 |
| 588 | 20250512 | 092400 | 10069545500 | 48800 | 48950 | 48950 | 48750 | 1821 |
| 589 | 20250512 | 092300 | 9980561000 | 48850 | 48750 | 48900 | 48700 | 1668 |
| 590 | 20250512 | 092200 | 9899107500 | 48750 | 48850 | 48850 | 48650 | 4181 |
| 591 | 20250512 | 092100 | 9695322950 | 48850 | 48900 | 48900 | 48750 | 2152 |
| 592 | 20250512 | 092000 | 9590258250 | 48850 | 48650 | 48900 | 48650 | 7346 |
| 593 | 20250512 | 091900 | 9232129600 | 48650 | 48700 | 48700 | 48550 | 6202 |
| 594 | 20250512 | 091800 | 8930570425 | 48650 | 49000 | 49100 | 48650 | 6934 |
| 595 | 20250512 | 091700 | 8591767225 | 49000 | 49100 | 49150 | 48950 | 8137 |
| 596 | 20250512 | 091600 | 8192672525 | 49100 | 48750 | 49150 | 48700 | 9295 |
| 597 | 20250512 | 091500 | 7737573725 | 48700 | 48650 | 48750 | 48600 | 5669 |
| 598 | 20250512 | 091400 | 7461535975 | 48650 | 48700 | 48750 | 48600 | 4695 |
| 599 | 20250512 | 091300 | 7233025875 | 48750 | 48650 | 48750 | 48600 | 3832 |
| 600 | 20250512 | 091200 | 7046386525 | 48700 | 48550 | 48750 | 48500 | 10490 |
| 601 | 20250512 | 091100 | 6536786225 | 48550 | 48750 | 48850 | 48200 | 23997 |
| 602 | 20250512 | 091000 | 5373944725 | 48850 | 49100 | 49200 | 48750 | 8236 |
| 603 | 20250512 | 090900 | 4970571575 | 49050 | 48700 | 49100 | 48700 | 9585 |
| 604 | 20250512 | 090800 | 4502357925 | 48700 | 49100 | 49100 | 48700 | 13066 |
| 605 | 20250512 | 090700 | 3864127725 | 49100 | 49400 | 49450 | 48750 | 24176 |
| 606 | 20250512 | 090600 | 2678058500 | 49400 | 49750 | 49800 | 49250 | 12938 |
| 607 | 20250512 | 090500 | 2037874550 | 49750 | 49950 | 50100 | 49750 | 5251 |
| 608 | 20250512 | 090400 | 1775789250 | 49950 | 50200 | 50200 | 49950 | 8151 |
| 609 | 20250512 | 090300 | 1367979850 | 50200 | 50600 | 50600 | 50200 | 4646 |
| 610 | 20250512 | 090200 | 1133867550 | 50500 | 50400 | 50600 | 50300 | 6416 |
| 611 | 20250512 | 090100 | 809717850 | 50400 | 50300 | 50600 | 50200 | 3874 |
| 612 | 20250512 | 090000 | 614307150 | 50300 | 50100 | 50400 | 49950 | 12254 |