30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250512 | 182500 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 2700 |
| 3 | 20250512 | 182400 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 4 | 20250512 | 182300 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 5 | 20250512 | 182200 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 6 | 20250512 | 182100 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 7 | 20250512 | 182000 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 8 | 20250512 | 181900 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 9 | 20250512 | 181800 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 10 | 20250512 | 181700 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 11 | 20250512 | 181600 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 12 | 20250512 | 181500 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 13 | 20250512 | 181400 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 14 | 20250512 | 181300 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 15 | 20250512 | 181200 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 16 | 20250512 | 181100 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 17 | 20250512 | 181000 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 18 | 20250512 | 180900 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 19 | 20250512 | 180800 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 20 | 20250512 | 180700 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 21 | 20250512 | 180600 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 22 | 20250512 | 180500 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 23 | 20250512 | 180400 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 24 | 20250512 | 180300 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 25 | 20250512 | 180200 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 26 | 20250512 | 180100 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 27 | 20250512 | 180000 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 28 | 20250512 | 175900 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 29 | 20250512 | 175800 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 30 | 20250512 | 175700 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 31 | 20250512 | 175600 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 32 | 20250512 | 175500 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 2700 |
| 33 | 20250512 | 175400 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 34 | 20250512 | 175300 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 35 | 20250512 | 175200 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 36 | 20250512 | 175100 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 37 | 20250512 | 175000 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 38 | 20250512 | 174900 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 39 | 20250512 | 174800 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 40 | 20250512 | 174700 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 41 | 20250512 | 174600 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 42 | 20250512 | 174500 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 43 | 20250512 | 174400 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 44 | 20250512 | 174300 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 45 | 20250512 | 174200 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 46 | 20250512 | 174100 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 47 | 20250512 | 174000 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 48 | 20250512 | 173900 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 49 | 20250512 | 173800 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 50 | 20250512 | 173700 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 51 | 20250512 | 173600 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 52 | 20250512 | 173500 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 53 | 20250512 | 173400 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 54 | 20250512 | 173300 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 55 | 20250512 | 173200 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 56 | 20250512 | 173100 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 57 | 20250512 | 173000 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 58 | 20250512 | 172900 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 59 | 20250512 | 172800 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 60 | 20250512 | 172700 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 61 | 20250512 | 172600 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 62 | 20250512 | 172500 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 2700 |
| 63 | 20250512 | 172400 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 64 | 20250512 | 172300 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 65 | 20250512 | 172200 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 66 | 20250512 | 172100 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 67 | 20250512 | 172000 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 68 | 20250512 | 171900 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 69 | 20250512 | 171800 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 70 | 20250512 | 171700 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 71 | 20250512 | 171600 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 72 | 20250512 | 171500 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 73 | 20250512 | 171400 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 74 | 20250512 | 171300 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 75 | 20250512 | 171200 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 76 | 20250512 | 171100 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 77 | 20250512 | 171000 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 78 | 20250512 | 170900 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 79 | 20250512 | 170800 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 80 | 20250512 | 170700 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 81 | 20250512 | 170600 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 82 | 20250512 | 170500 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 83 | 20250512 | 170400 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 84 | 20250512 | 170300 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 85 | 20250512 | 170200 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 86 | 20250512 | 170100 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 87 | 20250512 | 170000 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 88 | 20250512 | 165900 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 89 | 20250512 | 165800 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 90 | 20250512 | 165700 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 91 | 20250512 | 165600 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 92 | 20250512 | 165500 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 2700 |
| 93 | 20250512 | 165400 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 94 | 20250512 | 165300 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 95 | 20250512 | 165200 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 96 | 20250512 | 165100 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 97 | 20250512 | 165000 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 98 | 20250512 | 164900 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 99 | 20250512 | 164800 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 100 | 20250512 | 164700 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 101 | 20250512 | 164600 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 102 | 20250512 | 164500 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 103 | 20250512 | 164400 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 104 | 20250512 | 164300 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 105 | 20250512 | 164200 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 106 | 20250512 | 164100 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 107 | 20250512 | 164000 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 108 | 20250512 | 163900 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 109 | 20250512 | 163800 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 110 | 20250512 | 163700 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 111 | 20250512 | 163600 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 112 | 20250512 | 163500 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 113 | 20250512 | 163400 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 114 | 20250512 | 163300 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 115 | 20250512 | 163200 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 116 | 20250512 | 163100 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 117 | 20250512 | 163000 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 118 | 20250512 | 162900 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 119 | 20250512 | 162800 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 120 | 20250512 | 162700 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 121 | 20250512 | 162600 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 122 | 20250512 | 162500 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 2700 |
| 123 | 20250512 | 162400 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 124 | 20250512 | 162300 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 125 | 20250512 | 162200 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 126 | 20250512 | 162100 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 127 | 20250512 | 162000 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 128 | 20250512 | 161900 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 129 | 20250512 | 161800 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 130 | 20250512 | 161700 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 131 | 20250512 | 161600 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 132 | 20250512 | 161500 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 133 | 20250512 | 161400 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 134 | 20250512 | 161300 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 135 | 20250512 | 161200 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 136 | 20250512 | 161100 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 137 | 20250512 | 161000 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 138 | 20250512 | 160900 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 139 | 20250512 | 160800 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 140 | 20250512 | 160700 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 141 | 20250512 | 160600 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 142 | 20250512 | 160500 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 143 | 20250512 | 160400 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 144 | 20250512 | 160300 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 145 | 20250512 | 160200 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 146 | 20250512 | 160100 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 147 | 20250512 | 160000 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 148 | 20250512 | 155900 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 149 | 20250512 | 155800 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 150 | 20250512 | 155700 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 151 | 20250512 | 155600 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 152 | 20250512 | 155500 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 2700 |
| 153 | 20250512 | 155400 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 154 | 20250512 | 155300 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 155 | 20250512 | 155200 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 156 | 20250512 | 155100 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 157 | 20250512 | 155000 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 158 | 20250512 | 154900 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 159 | 20250512 | 154800 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 160 | 20250512 | 154700 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 161 | 20250512 | 154600 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 162 | 20250512 | 154500 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 163 | 20250512 | 154400 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 164 | 20250512 | 154300 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 165 | 20250512 | 154200 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 166 | 20250512 | 154100 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 167 | 20250512 | 154000 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 168 | 20250512 | 153900 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 169 | 20250512 | 153800 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 170 | 20250512 | 153700 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 171 | 20250512 | 153600 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 172 | 20250512 | 153500 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 173 | 20250512 | 153400 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 174 | 20250512 | 153300 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 175 | 20250512 | 153200 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 176 | 20250512 | 153100 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 177 | 20250512 | 153000 | 7031102025 | 33600 | 33600 | 33600 | 33600 | 2700 |
| 178 | 20250512 | 152900 | 6940382025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 179 | 20250512 | 152800 | 6940382025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 180 | 20250512 | 152700 | 6940382025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 181 | 20250512 | 152600 | 6940382025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 182 | 20250512 | 152500 | 6940382025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 183 | 20250512 | 152400 | 6940382025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 184 | 20250512 | 152300 | 6940382025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 185 | 20250512 | 152200 | 6940382025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 186 | 20250512 | 152100 | 6940382025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 187 | 20250512 | 152000 | 6940382025 | 33600 | 33600 | 33600 | 33600 | 0 |
| 188 | 20250512 | 151900 | 6940382025 | 33600 | 33600 | 33600 | 33550 | 728 |
| 189 | 20250512 | 151800 | 6915941175 | 33550 | 33500 | 33600 | 33500 | 1005 |
| 190 | 20250512 | 151700 | 6882226975 | 33500 | 33500 | 33550 | 33500 | 601 |
| 191 | 20250512 | 151600 | 6862082750 | 33550 | 33550 | 33650 | 33550 | 298 |
| 192 | 20250512 | 151500 | 6852080500 | 33550 | 33500 | 33650 | 33450 | 1156 |
| 193 | 20250512 | 151400 | 6813290850 | 33500 | 33500 | 33500 | 33450 | 342 |
| 194 | 20250512 | 151300 | 6801834000 | 33500 | 33550 | 33600 | 33500 | 516 |
| 195 | 20250512 | 151200 | 6784527000 | 33600 | 33500 | 33600 | 33500 | 606 |
| 196 | 20250512 | 151100 | 6764192300 | 33500 | 33600 | 33650 | 33500 | 379 |
| 197 | 20250512 | 151000 | 6751462500 | 33550 | 33450 | 33600 | 33450 | 439 |
| 198 | 20250512 | 150900 | 6736735350 | 33500 | 33550 | 33600 | 33500 | 399 |
| 199 | 20250512 | 150800 | 6723352500 | 33550 | 33550 | 33600 | 33500 | 305 |
| 200 | 20250512 | 150700 | 6713120500 | 33550 | 33550 | 33550 | 33450 | 520 |
| 201 | 20250512 | 150600 | 6695694050 | 33550 | 33650 | 33650 | 33500 | 656 |
| 202 | 20250512 | 150500 | 6673697500 | 33650 | 33450 | 33650 | 33400 | 1523 |
| 203 | 20250512 | 150400 | 6622651100 | 33450 | 33450 | 33500 | 33200 | 2179 |
| 204 | 20250512 | 150300 | 6550015100 | 33450 | 33500 | 33500 | 33400 | 540 |
| 205 | 20250512 | 150200 | 6531955125 | 33500 | 33450 | 33500 | 33450 | 601 |
| 206 | 20250512 | 150100 | 6511836025 | 33450 | 33450 | 33450 | 33400 | 217 |
| 207 | 20250512 | 150000 | 6504577575 | 33400 | 33400 | 33450 | 33350 | 257 |
| 208 | 20250512 | 145900 | 6495993475 | 33350 | 33350 | 33400 | 33300 | 295 |
| 209 | 20250512 | 145800 | 6486150975 | 33400 | 33350 | 33400 | 33350 | 172 |
| 210 | 20250512 | 145700 | 6480408175 | 33350 | 33350 | 33400 | 33350 | 426 |
| 211 | 20250512 | 145600 | 6466189125 | 33400 | 33400 | 33450 | 33350 | 123 |
| 212 | 20250512 | 145500 | 6462079425 | 33400 | 33450 | 33450 | 33350 | 257 |
| 213 | 20250512 | 145400 | 6453491075 | 33450 | 33400 | 33450 | 33300 | 185 |
| 214 | 20250512 | 145300 | 6447313325 | 33450 | 33400 | 33450 | 33300 | 206 |
| 215 | 20250512 | 145200 | 6440433425 | 33400 | 33400 | 33400 | 33300 | 406 |
| 216 | 20250512 | 145100 | 6426892025 | 33400 | 33400 | 33400 | 33300 | 1240 |
| 217 | 20250512 | 145000 | 6385528475 | 33350 | 33400 | 33400 | 33300 | 210 |
| 218 | 20250512 | 144900 | 6378517825 | 33350 | 33250 | 33450 | 33250 | 470 |
| 219 | 20250512 | 144800 | 6362862725 | 33300 | 33250 | 33400 | 33250 | 810 |
| 220 | 20250512 | 144700 | 6335882925 | 33250 | 33300 | 33400 | 33250 | 1855 |
| 221 | 20250512 | 144600 | 6274100275 | 33300 | 33350 | 33350 | 33300 | 743 |
| 222 | 20250512 | 144500 | 6249342175 | 33350 | 33350 | 33400 | 33300 | 519 |
| 223 | 20250512 | 144400 | 6232028075 | 33400 | 33500 | 33600 | 33400 | 2823 |
| 224 | 20250512 | 144300 | 6137503025 | 33500 | 33550 | 33600 | 33500 | 569 |
| 225 | 20250512 | 144200 | 6118418375 | 33550 | 33650 | 33650 | 33500 | 1535 |
| 226 | 20250512 | 144100 | 6066896225 | 33650 | 33600 | 33650 | 33550 | 433 |
| 227 | 20250512 | 144000 | 6052344725 | 33600 | 33650 | 33700 | 33600 | 426 |
| 228 | 20250512 | 143900 | 6038010075 | 33650 | 33600 | 33650 | 33550 | 676 |
| 229 | 20250512 | 143800 | 6015300675 | 33600 | 33700 | 33700 | 33550 | 1844 |
| 230 | 20250512 | 143700 | 5953318025 | 33750 | 33750 | 33800 | 33650 | 4594 |
| 231 | 20250512 | 143600 | 5798543375 | 33750 | 33700 | 33850 | 33700 | 245 |
| 232 | 20250512 | 143500 | 5790267925 | 33800 | 33750 | 33800 | 33750 | 565 |
| 233 | 20250512 | 143400 | 5771188025 | 33750 | 33775 | 33850 | 33700 | 418 |
| 234 | 20250512 | 143300 | 5757066225 | 33850 | 33800 | 33900 | 33800 | 214 |
| 235 | 20250512 | 143200 | 5749829725 | 33800 | 33800 | 33900 | 33750 | 491 |
| 236 | 20250512 | 143100 | 5733212075 | 33800 | 33750 | 33850 | 33750 | 284 |
| 237 | 20250512 | 143000 | 5723611225 | 33750 | 33750 | 33900 | 33750 | 159 |
| 238 | 20250512 | 142900 | 5718232275 | 33900 | 33800 | 33900 | 33800 | 305 |
| 239 | 20250512 | 142800 | 5707906925 | 33850 | 33850 | 33900 | 33800 | 180 |
| 240 | 20250512 | 142700 | 5701814325 | 33850 | 33850 | 33900 | 33750 | 274 |
| 241 | 20250512 | 142600 | 5692538275 | 33900 | 33850 | 33900 | 33800 | 141 |
| 242 | 20250512 | 142500 | 5687764375 | 33800 | 33850 | 33900 | 33800 | 182 |
| 243 | 20250512 | 142400 | 5681604825 | 33850 | 33900 | 33900 | 33850 | 267 |
| 244 | 20250512 | 142300 | 5672558275 | 33900 | 33900 | 33900 | 33800 | 749 |
| 245 | 20250512 | 142200 | 5647204075 | 33900 | 33850 | 33900 | 33850 | 274 |
| 246 | 20250512 | 142100 | 5637922875 | 33900 | 33850 | 33900 | 33850 | 334 |
| 247 | 20250512 | 142000 | 5626603425 | 33850 | 33850 | 33900 | 33850 | 2929 |
| 248 | 20250512 | 141900 | 5527427025 | 33900 | 33850 | 33900 | 33800 | 273 |
| 249 | 20250512 | 141800 | 5518180775 | 33800 | 33900 | 33900 | 33750 | 1450 |
| 250 | 20250512 | 141700 | 5469177600 | 33850 | 34000 | 34000 | 33850 | 903 |
| 251 | 20250512 | 141600 | 5438588650 | 33950 | 33950 | 34000 | 33900 | 175 |
| 252 | 20250512 | 141500 | 5432643950 | 34000 | 33925 | 34000 | 33900 | 294 |
| 253 | 20250512 | 141400 | 5422666450 | 33950 | 34000 | 34000 | 33950 | 99 |
| 254 | 20250512 | 141300 | 5419301400 | 34000 | 33900 | 34000 | 33900 | 187 |
| 255 | 20250512 | 141200 | 5412950350 | 33900 | 34000 | 34000 | 33900 | 1100 |
| 256 | 20250512 | 141100 | 5375640600 | 34000 | 34050 | 34050 | 33950 | 171 |
| 257 | 20250512 | 141000 | 5369820650 | 34000 | 34000 | 34050 | 33950 | 90 |
| 258 | 20250512 | 140900 | 5366758000 | 33950 | 34000 | 34050 | 33900 | 431 |
| 259 | 20250512 | 140800 | 5352116700 | 34050 | 33950 | 34050 | 33950 | 171 |
| 260 | 20250512 | 140700 | 5346300250 | 34050 | 34000 | 34050 | 34000 | 183 |
| 261 | 20250512 | 140600 | 5340074350 | 33950 | 34000 | 34000 | 33950 | 165 |
| 262 | 20250512 | 140500 | 5334466600 | 33950 | 34050 | 34050 | 33950 | 164 |
| 263 | 20250512 | 140400 | 5328890100 | 34000 | 34000 | 34050 | 33950 | 292 |
| 264 | 20250512 | 140300 | 5318966625 | 33950 | 34000 | 34050 | 33950 | 168 |
| 265 | 20250512 | 140200 | 5313254875 | 34000 | 34000 | 34050 | 34000 | 117 |
| 266 | 20250512 | 140100 | 5309273625 | 34000 | 34000 | 34050 | 33950 | 205 |
| 267 | 20250512 | 140000 | 5302299075 | 34000 | 34000 | 34050 | 33975 | 241 |
| 268 | 20250512 | 135900 | 5294100375 | 34000 | 34000 | 34050 | 33950 | 284 |
| 269 | 20250512 | 135800 | 5284441425 | 34050 | 34000 | 34100 | 34000 | 184 |
| 270 | 20250512 | 135700 | 5278177025 | 34050 | 33950 | 34050 | 33950 | 150 |
| 271 | 20250512 | 135600 | 5273072025 | 34000 | 34000 | 34100 | 33950 | 185 |
| 272 | 20250512 | 135500 | 5266780900 | 34100 | 34050 | 34100 | 34000 | 160 |
| 273 | 20250512 | 135400 | 5261335900 | 34050 | 34050 | 34100 | 34050 | 151 |
| 274 | 20250512 | 135300 | 5256188350 | 34100 | 34100 | 34150 | 34050 | 178 |
| 275 | 20250512 | 135200 | 5250118000 | 34100 | 34050 | 34150 | 34050 | 177 |
| 276 | 20250512 | 135100 | 5244082900 | 34050 | 34100 | 34100 | 34000 | 216 |
| 277 | 20250512 | 135000 | 5236723650 | 34100 | 34075 | 34100 | 34050 | 189 |
| 278 | 20250512 | 134900 | 5230282925 | 34050 | 34100 | 34150 | 34050 | 193 |
| 279 | 20250512 | 134800 | 5223701825 | 34100 | 34050 | 34150 | 34050 | 214 |
| 280 | 20250512 | 134700 | 5216401300 | 34100 | 34200 | 34250 | 34100 | 236 |
| 281 | 20250512 | 134600 | 5208343850 | 34200 | 34200 | 34250 | 34150 | 1281 |
| 282 | 20250512 | 134500 | 5164536250 | 34250 | 34250 | 34300 | 34200 | 184 |
| 283 | 20250512 | 134400 | 5158229600 | 34250 | 34300 | 34300 | 34200 | 175 |
| 284 | 20250512 | 134300 | 5152229250 | 34250 | 34300 | 34300 | 34250 | 182 |
| 285 | 20250512 | 134200 | 5145991850 | 34300 | 34300 | 34350 | 34250 | 84 |
| 286 | 20250512 | 134100 | 5143110750 | 34300 | 34250 | 34350 | 34250 | 198 |
| 287 | 20250512 | 134000 | 5136319700 | 34300 | 34350 | 34350 | 34250 | 388 |
| 288 | 20250512 | 133900 | 5123010250 | 34350 | 34300 | 34350 | 34300 | 201 |
| 289 | 20250512 | 133800 | 5116114200 | 34250 | 34300 | 34300 | 34250 | 185 |
| 290 | 20250512 | 133700 | 5109770050 | 34300 | 34250 | 34350 | 34250 | 191 |
| 291 | 20250512 | 133600 | 5103218800 | 34300 | 34250 | 34350 | 34250 | 139 |
| 292 | 20250512 | 133500 | 5098450950 | 34300 | 34250 | 34300 | 34200 | 157 |
| 293 | 20250512 | 133400 | 5093072550 | 34250 | 34350 | 34350 | 34200 | 193 |
| 294 | 20250512 | 133300 | 5086452200 | 34350 | 34300 | 34350 | 34300 | 158 |
| 295 | 20250512 | 133200 | 5081026150 | 34300 | 34300 | 34350 | 34250 | 231 |
| 296 | 20250512 | 133100 | 5073100275 | 34300 | 34250 | 34300 | 34200 | 156 |
| 297 | 20250512 | 133000 | 5067753775 | 34300 | 34250 | 34300 | 34200 | 217 |
| 298 | 20250512 | 132900 | 5060315275 | 34250 | 34200 | 34300 | 34200 | 553 |
| 299 | 20250512 | 132800 | 5041376625 | 34250 | 34300 | 34350 | 34225 | 530 |
| 300 | 20250512 | 132700 | 5023196925 | 34300 | 34200 | 34300 | 34200 | 269 |
| 301 | 20250512 | 132600 | 5013976425 | 34250 | 34250 | 34250 | 34200 | 197 |
| 302 | 20250512 | 132500 | 5007230025 | 34250 | 34250 | 34250 | 34200 | 186 |
| 303 | 20250512 | 132400 | 5000859650 | 34250 | 34250 | 34250 | 34200 | 153 |
| 304 | 20250512 | 132300 | 4995621650 | 34200 | 34150 | 34250 | 34150 | 330 |
| 305 | 20250512 | 132200 | 4984332100 | 34200 | 34150 | 34200 | 34100 | 233 |
| 306 | 20250512 | 132100 | 4976366500 | 34150 | 34100 | 34250 | 34100 | 152 |
| 307 | 20250512 | 132000 | 4971166150 | 34150 | 34250 | 34250 | 34150 | 165 |
| 308 | 20250512 | 131900 | 4965516600 | 34250 | 34200 | 34250 | 34050 | 1187 |
| 309 | 20250512 | 131800 | 4924997500 | 34200 | 34175 | 34200 | 34150 | 139 |
| 310 | 20250512 | 131700 | 4920245525 | 34150 | 34250 | 34250 | 34150 | 248 |
| 311 | 20250512 | 131600 | 4911756625 | 34250 | 34250 | 34300 | 34200 | 116 |
| 312 | 20250512 | 131500 | 4907783225 | 34250 | 34200 | 34250 | 34100 | 155 |
| 313 | 20250512 | 131400 | 4902483225 | 34200 | 34250 | 34300 | 34150 | 204 |
| 314 | 20250512 | 131300 | 4895499725 | 34200 | 34150 | 34300 | 34150 | 136 |
| 315 | 20250512 | 131200 | 4890846475 | 34150 | 34150 | 34250 | 34150 | 148 |
| 316 | 20250512 | 131100 | 4885782525 | 34250 | 34200 | 34250 | 34150 | 140 |
| 317 | 20250512 | 131000 | 4880992275 | 34300 | 34150 | 34300 | 33950 | 461 |
| 318 | 20250512 | 130900 | 4865214075 | 34150 | 34050 | 34150 | 34000 | 623 |
| 319 | 20250512 | 130800 | 4843960775 | 33950 | 34000 | 34050 | 33950 | 98 |
| 320 | 20250512 | 130700 | 4840629775 | 34050 | 34000 | 34050 | 33950 | 64 |
| 321 | 20250512 | 130600 | 4838453475 | 33900 | 33925 | 34000 | 33900 | 84 |
| 322 | 20250512 | 130500 | 4835599275 | 33900 | 34000 | 34000 | 33900 | 87 |
| 323 | 20250512 | 130400 | 4832644775 | 34000 | 33950 | 34000 | 33950 | 168 |
| 324 | 20250512 | 130300 | 4826933425 | 34000 | 34000 | 34000 | 33950 | 69 |
| 325 | 20250512 | 130200 | 4824587825 | 34000 | 33975 | 34000 | 33950 | 75 |
| 326 | 20250512 | 130100 | 4822039800 | 33950 | 33900 | 34000 | 33900 | 65 |
| 327 | 20250512 | 130000 | 4819832800 | 33900 | 34000 | 34000 | 33900 | 168 |
| 328 | 20250512 | 125900 | 4814124950 | 34000 | 33950 | 34000 | 33950 | 114 |
| 329 | 20250512 | 125800 | 4810251275 | 33975 | 34000 | 34000 | 33950 | 65 |
| 330 | 20250512 | 125700 | 4808041800 | 33950 | 33975 | 34050 | 33950 | 214 |
| 331 | 20250512 | 125600 | 4800766200 | 34000 | 34000 | 34000 | 33950 | 47 |
| 332 | 20250512 | 125500 | 4799169750 | 34000 | 33950 | 34000 | 33950 | 64 |
| 333 | 20250512 | 125400 | 4796994250 | 34000 | 34000 | 34000 | 33950 | 86 |
| 334 | 20250512 | 125300 | 4794070800 | 34000 | 34000 | 34050 | 34000 | 66 |
| 335 | 20250512 | 125200 | 4791826100 | 33950 | 34000 | 34050 | 33950 | 63 |
| 336 | 20250512 | 125100 | 4789683950 | 34000 | 33950 | 34050 | 33900 | 73 |
| 337 | 20250512 | 125000 | 4787202300 | 33950 | 33900 | 34050 | 33900 | 135 |
| 338 | 20250512 | 124900 | 4782617950 | 33900 | 33950 | 34050 | 33900 | 146 |
| 339 | 20250512 | 124800 | 4777651400 | 34050 | 33950 | 34050 | 33925 | 1279 |
| 340 | 20250512 | 124700 | 4734220700 | 34000 | 34000 | 34050 | 33950 | 99 |
| 341 | 20250512 | 124600 | 4730852550 | 34000 | 34100 | 34100 | 34000 | 124 |
| 342 | 20250512 | 124500 | 4726629375 | 34100 | 34050 | 34100 | 34000 | 134 |
| 343 | 20250512 | 124400 | 4722065525 | 34050 | 34050 | 34100 | 34025 | 17 |
| 344 | 20250512 | 124300 | 4721486425 | 34000 | 34050 | 34100 | 34000 | 105 |
| 345 | 20250512 | 124200 | 4717912375 | 34050 | 34050 | 34100 | 34000 | 96 |
| 346 | 20250512 | 124100 | 4714642625 | 34000 | 34000 | 34100 | 33950 | 333 |
| 347 | 20250512 | 124000 | 4703313925 | 33900 | 34000 | 34050 | 33900 | 51 |
| 348 | 20250512 | 123900 | 4701581225 | 34000 | 34025 | 34100 | 34000 | 56 |
| 349 | 20250512 | 123800 | 4699673950 | 34050 | 33950 | 34100 | 33950 | 83 |
| 350 | 20250512 | 123700 | 4696850500 | 33950 | 34000 | 34000 | 33950 | 170 |
| 351 | 20250512 | 123600 | 4691072150 | 33950 | 34000 | 34050 | 33950 | 8 |
| 352 | 20250512 | 123500 | 4690800150 | 34000 | 34000 | 34100 | 34000 | 135 |
| 353 | 20250512 | 123400 | 4686202750 | 34050 | 33950 | 34050 | 33950 | 175 |
| 354 | 20250512 | 123300 | 4680250850 | 34000 | 34100 | 34100 | 34000 | 87 |
| 355 | 20250512 | 123200 | 4677290100 | 34100 | 34000 | 34100 | 34000 | 115 |
| 356 | 20250512 | 123100 | 4673374850 | 34050 | 34050 | 34100 | 34000 | 126 |
| 357 | 20250512 | 123000 | 4669083350 | 34000 | 34000 | 34050 | 33950 | 185 |
| 358 | 20250512 | 122900 | 4662792825 | 34000 | 34000 | 34000 | 33950 | 19 |
| 359 | 20250512 | 122800 | 4662147525 | 34000 | 33950 | 34000 | 33950 | 103 |
| 360 | 20250512 | 122700 | 4658647925 | 33950 | 33900 | 34000 | 33900 | 187 |
| 361 | 20250512 | 122600 | 4652294925 | 33950 | 33950 | 33950 | 33900 | 78 |
| 362 | 20250512 | 122500 | 4649647725 | 33950 | 33900 | 33950 | 33900 | 40 |
| 363 | 20250512 | 122400 | 4648290075 | 33900 | 33900 | 33900 | 33850 | 115 |
| 364 | 20250512 | 122300 | 4644393175 | 33900 | 33850 | 33900 | 33850 | 140 |
| 365 | 20250512 | 122200 | 4639648200 | 33850 | 33900 | 33900 | 33850 | 89 |
| 366 | 20250512 | 122100 | 4636631800 | 33900 | 33850 | 33900 | 33850 | 47 |
| 367 | 20250512 | 122000 | 4635040100 | 33900 | 33850 | 33900 | 33850 | 99 |
| 368 | 20250512 | 121900 | 4631684900 | 33850 | 33850 | 33900 | 33850 | 63 |
| 369 | 20250512 | 121800 | 4629549950 | 33850 | 33850 | 33900 | 33850 | 103 |
| 370 | 20250512 | 121700 | 4626060250 | 33875 | 33850 | 33900 | 33850 | 16 |
| 371 | 20250512 | 121600 | 4625518250 | 33850 | 33900 | 33900 | 33850 | 85 |
| 372 | 20250512 | 121500 | 4622637250 | 33900 | 33850 | 33900 | 33850 | 113 |
| 373 | 20250512 | 121400 | 4618808950 | 33850 | 33900 | 33900 | 33850 | 158 |
| 374 | 20250512 | 121300 | 4613456325 | 33850 | 33850 | 33850 | 33850 | 19 |
| 375 | 20250512 | 121200 | 4612813175 | 33900 | 33850 | 33900 | 33850 | 129 |
| 376 | 20250512 | 121100 | 4608442075 | 33850 | 33850 | 33900 | 33850 | 103 |
| 377 | 20250512 | 121000 | 4604952025 | 33900 | 33900 | 33900 | 33850 | 68 |
| 378 | 20250512 | 120900 | 4602647025 | 33850 | 33875 | 33875 | 33850 | 62 |
| 379 | 20250512 | 120800 | 4600548275 | 33900 | 33800 | 33900 | 33800 | 45 |
| 380 | 20250512 | 120700 | 4599024725 | 33800 | 33850 | 33900 | 33750 | 1267 |
| 381 | 20250512 | 120600 | 4556186900 | 33850 | 33850 | 33900 | 33850 | 101 |
| 382 | 20250512 | 120500 | 4552766850 | 33800 | 33800 | 33850 | 33800 | 90 |
| 383 | 20250512 | 120400 | 4549722650 | 33800 | 33850 | 33900 | 33800 | 283 |
| 384 | 20250512 | 120300 | 4540139225 | 33850 | 33850 | 33900 | 33850 | 108 |
| 385 | 20250512 | 120200 | 4536481275 | 33850 | 33850 | 33900 | 33800 | 107 |
| 386 | 20250512 | 120100 | 4532859175 | 33850 | 33800 | 33900 | 33800 | 276 |
| 387 | 20250512 | 120000 | 4523519125 | 33850 | 33750 | 33850 | 33750 | 51 |
| 388 | 20250512 | 115900 | 4521793175 | 33750 | 33800 | 33800 | 33750 | 550 |
| 389 | 20250512 | 115800 | 4503205925 | 33800 | 33800 | 33850 | 33800 | 104 |
| 390 | 20250512 | 115700 | 4499686400 | 33850 | 33800 | 33850 | 33800 | 161 |
| 391 | 20250512 | 115600 | 4494244450 | 33850 | 33800 | 33850 | 33800 | 362 |
| 392 | 20250512 | 115500 | 4482006850 | 33850 | 33850 | 33850 | 33825 | 309 |
| 393 | 20250512 | 115400 | 4471547225 | 33850 | 33900 | 33900 | 33850 | 466 |
| 394 | 20250512 | 115300 | 4455770100 | 33850 | 33900 | 33900 | 33850 | 181 |
| 395 | 20250512 | 115200 | 4449638700 | 33900 | 33900 | 33950 | 33850 | 206 |
| 396 | 20250512 | 115100 | 4442658150 | 33950 | 33950 | 33950 | 33900 | 61 |
| 397 | 20250512 | 115000 | 4440587625 | 33900 | 33950 | 33950 | 33900 | 889 |
| 398 | 20250512 | 114900 | 4410449775 | 33950 | 33950 | 34000 | 33950 | 220 |
| 399 | 20250512 | 114800 | 4402978825 | 33950 | 33950 | 34000 | 33950 | 393 |
| 400 | 20250512 | 114700 | 4389634525 | 34000 | 34000 | 34000 | 33950 | 202 |
| 401 | 20250512 | 114600 | 4382769275 | 33950 | 33950 | 34000 | 33950 | 105 |
| 402 | 20250512 | 114500 | 4379201375 | 34000 | 34000 | 34050 | 34000 | 239 |
| 403 | 20250512 | 114400 | 4371075225 | 34000 | 33950 | 34000 | 33950 | 131 |
| 404 | 20250512 | 114300 | 4366622000 | 33950 | 34000 | 34000 | 33950 | 104 |
| 405 | 20250512 | 114200 | 4363087500 | 34050 | 34000 | 34050 | 33950 | 124 |
| 406 | 20250512 | 114100 | 4358871050 | 34050 | 33950 | 34050 | 33950 | 173 |
| 407 | 20250512 | 114000 | 4352987150 | 33950 | 34000 | 34050 | 33950 | 95 |
| 408 | 20250512 | 113900 | 4349756950 | 34000 | 34000 | 34100 | 34000 | 462 |
| 409 | 20250512 | 113800 | 4334043600 | 34000 | 34050 | 34050 | 33975 | 132 |
| 410 | 20250512 | 113700 | 4329554500 | 34050 | 33950 | 34050 | 33950 | 161 |
| 411 | 20250512 | 113600 | 4324080000 | 34000 | 34000 | 34050 | 34000 | 113 |
| 412 | 20250512 | 113500 | 4320235500 | 34050 | 34000 | 34050 | 34000 | 135 |
| 413 | 20250512 | 113400 | 4315641950 | 34000 | 34100 | 34100 | 34000 | 711 |
| 414 | 20250512 | 113300 | 4291461500 | 34100 | 34050 | 34100 | 34000 | 249 |
| 415 | 20250512 | 113200 | 4282990000 | 34100 | 34050 | 34100 | 34050 | 95 |
| 416 | 20250512 | 113100 | 4279752200 | 34050 | 34100 | 34100 | 34050 | 83 |
| 417 | 20250512 | 113000 | 4276924000 | 34100 | 34050 | 34100 | 34050 | 97 |
| 418 | 20250512 | 112900 | 4273620750 | 34050 | 34000 | 34050 | 34000 | 98 |
| 419 | 20250512 | 112800 | 4270284450 | 34050 | 34000 | 34050 | 34000 | 157 |
| 420 | 20250512 | 112700 | 4264943125 | 34000 | 34000 | 34050 | 34000 | 58 |
| 421 | 20250512 | 112600 | 4262968925 | 34050 | 34000 | 34050 | 34000 | 31 |
| 422 | 20250512 | 112500 | 4261914825 | 34050 | 34050 | 34050 | 34000 | 145 |
| 423 | 20250512 | 112400 | 4256980975 | 34100 | 34050 | 34100 | 34000 | 82 |
| 424 | 20250512 | 112300 | 4254187575 | 34000 | 34000 | 34050 | 33975 | 1614 |
| 425 | 20250512 | 112200 | 4199310625 | 34000 | 34000 | 34050 | 34000 | 45 |
| 426 | 20250512 | 112100 | 4197779725 | 34000 | 34100 | 34150 | 33950 | 4797 |
| 427 | 20250512 | 112000 | 4034594425 | 34150 | 34100 | 34200 | 34050 | 1882 |
| 428 | 20250512 | 111900 | 3970470675 | 34150 | 34200 | 34200 | 34100 | 697 |
| 429 | 20250512 | 111800 | 3946678200 | 34150 | 34100 | 34250 | 34100 | 457 |
| 430 | 20250512 | 111700 | 3931062550 | 34100 | 34100 | 34150 | 34100 | 206 |
| 431 | 20250512 | 111600 | 3924029525 | 34100 | 34125 | 34150 | 34100 | 86 |
| 432 | 20250512 | 111500 | 3921093475 | 34150 | 34150 | 34150 | 34100 | 82 |
| 433 | 20250512 | 111400 | 3918295075 | 34100 | 34100 | 34100 | 34050 | 192 |
| 434 | 20250512 | 111300 | 3911747975 | 34100 | 34100 | 34100 | 34050 | 153 |
| 435 | 20250512 | 111200 | 3906531325 | 34100 | 34050 | 34100 | 34050 | 283 |
| 436 | 20250512 | 111100 | 3896884950 | 34100 | 34150 | 34150 | 34100 | 355 |
| 437 | 20250512 | 111000 | 3884773650 | 34150 | 34075 | 34150 | 34075 | 337 |
| 438 | 20250512 | 110900 | 3873281475 | 34100 | 34100 | 34125 | 34100 | 1253 |
| 439 | 20250512 | 110800 | 3830551750 | 34125 | 34150 | 34150 | 34100 | 1597 |
| 440 | 20250512 | 110700 | 3776018975 | 34200 | 34200 | 34200 | 34150 | 104 |
| 441 | 20250512 | 110600 | 3772462275 | 34200 | 34150 | 34200 | 34150 | 165 |
| 442 | 20250512 | 110500 | 3766824275 | 34200 | 34250 | 34250 | 34150 | 1242 |
| 443 | 20250512 | 110400 | 3724337900 | 34250 | 34250 | 34300 | 34250 | 58 |
| 444 | 20250512 | 110300 | 3722349150 | 34250 | 34250 | 34300 | 34250 | 36 |
| 445 | 20250512 | 110200 | 3721115900 | 34250 | 34350 | 34350 | 34250 | 284 |
| 446 | 20250512 | 110100 | 3711376525 | 34325 | 34300 | 34350 | 34300 | 79 |
| 447 | 20250512 | 110000 | 3708664250 | 34350 | 34300 | 34350 | 34300 | 190 |
| 448 | 20250512 | 105900 | 3702144750 | 34250 | 34200 | 34275 | 34200 | 280 |
| 449 | 20250512 | 105800 | 3692556450 | 34250 | 34300 | 34350 | 34200 | 3219 |
| 450 | 20250512 | 105700 | 3582443250 | 34300 | 34300 | 34350 | 34200 | 1112 |
| 451 | 20250512 | 105600 | 3544360300 | 34325 | 34350 | 34350 | 34300 | 72 |
| 452 | 20250512 | 105500 | 3541888625 | 34350 | 34350 | 34350 | 34250 | 28 |
| 453 | 20250512 | 105400 | 3540927875 | 34250 | 34250 | 34350 | 34250 | 299 |
| 454 | 20250512 | 105300 | 3530677875 | 34250 | 34300 | 34300 | 34250 | 249 |
| 455 | 20250512 | 105200 | 3522139550 | 34300 | 34300 | 34350 | 34300 | 87 |
| 456 | 20250512 | 105100 | 3519153500 | 34300 | 34250 | 34300 | 34250 | 83 |
| 457 | 20250512 | 105000 | 3516309850 | 34300 | 34250 | 34300 | 34250 | 310 |
| 458 | 20250512 | 104900 | 3505679000 | 34300 | 34300 | 34300 | 34250 | 75 |
| 459 | 20250512 | 104800 | 3503107675 | 34250 | 34300 | 34350 | 34250 | 133 |
| 460 | 20250512 | 104700 | 3498544225 | 34250 | 34300 | 34300 | 34250 | 76 |
| 461 | 20250512 | 104600 | 3495937525 | 34300 | 34300 | 34350 | 34300 | 130 |
| 462 | 20250512 | 104500 | 3491474025 | 34200 | 34300 | 34350 | 34200 | 760 |
| 463 | 20250512 | 104400 | 3465467175 | 34300 | 34250 | 34350 | 34250 | 1346 |
| 464 | 20250512 | 104300 | 3419342825 | 34250 | 34250 | 34350 | 34250 | 120 |
| 465 | 20250512 | 104200 | 3415225525 | 34250 | 34250 | 34300 | 34250 | 602 |
| 466 | 20250512 | 104100 | 3394579975 | 34250 | 34250 | 34300 | 34250 | 117 |
| 467 | 20250512 | 104000 | 3390569875 | 34250 | 34300 | 34300 | 34250 | 217 |
| 468 | 20250512 | 103900 | 3383133750 | 34300 | 34250 | 34300 | 34250 | 732 |
| 469 | 20250512 | 103800 | 3358056300 | 34275 | 34250 | 34350 | 34250 | 257 |
| 470 | 20250512 | 103700 | 3349241150 | 34300 | 34275 | 34300 | 34250 | 109 |
| 471 | 20250512 | 103600 | 3345504750 | 34250 | 34275 | 34350 | 34250 | 532 |
| 472 | 20250512 | 103500 | 3327275275 | 34275 | 34250 | 34275 | 34250 | 8 |
| 473 | 20250512 | 103400 | 3327001250 | 34300 | 34350 | 34350 | 34300 | 108 |
| 474 | 20250512 | 103300 | 3323296800 | 34350 | 34300 | 34350 | 34300 | 85 |
| 475 | 20250512 | 103200 | 3320380975 | 34300 | 34200 | 34300 | 34200 | 91 |
| 476 | 20250512 | 103100 | 3317264450 | 34200 | 34350 | 34350 | 34200 | 206 |
| 477 | 20250512 | 103000 | 3310204600 | 34350 | 34350 | 34350 | 34350 | 352 |
| 478 | 20250512 | 102900 | 3298113400 | 34325 | 34300 | 34400 | 34250 | 265 |
| 479 | 20250512 | 102800 | 3289012450 | 34300 | 34300 | 34350 | 34250 | 319 |
| 480 | 20250512 | 102700 | 3278071550 | 34300 | 34300 | 34350 | 34250 | 95 |
| 481 | 20250512 | 102600 | 3274814250 | 34350 | 34300 | 34550 | 34200 | 690 |
| 482 | 20250512 | 102500 | 3251146750 | 34250 | 34250 | 34300 | 34200 | 943 |
| 483 | 20250512 | 102400 | 3218854250 | 34250 | 34250 | 34250 | 34250 | 25 |
| 484 | 20250512 | 102300 | 3217998000 | 34300 | 34350 | 34350 | 34250 | 55 |
| 485 | 20250512 | 102200 | 3216111600 | 34350 | 34250 | 34350 | 34250 | 90 |
| 486 | 20250512 | 102100 | 3213024450 | 34250 | 34300 | 34300 | 34200 | 10 |
| 487 | 20250512 | 102000 | 3212681900 | 34300 | 34250 | 34400 | 34150 | 4189 |
| 488 | 20250512 | 101900 | 3069293050 | 34250 | 34300 | 34350 | 34200 | 696 |
| 489 | 20250512 | 101800 | 3045435450 | 34300 | 34300 | 34350 | 34300 | 61 |
| 490 | 20250512 | 101700 | 3043341650 | 34400 | 34300 | 34400 | 34300 | 2 |
| 491 | 20250512 | 101600 | 3043272950 | 34300 | 34350 | 34400 | 34300 | 196 |
| 492 | 20250512 | 101500 | 3036539300 | 34400 | 34350 | 34400 | 34300 | 417 |
| 493 | 20250512 | 101400 | 3022216150 | 34400 | 34350 | 34400 | 34350 | 42 |
| 494 | 20250512 | 101300 | 3020772200 | 34400 | 34400 | 34450 | 34350 | 1162 |
| 495 | 20250512 | 101200 | 2980828750 | 34450 | 34400 | 34600 | 34400 | 238 |
| 496 | 20250512 | 101100 | 2972624900 | 34400 | 34450 | 34450 | 34400 | 95 |
| 497 | 20250512 | 101000 | 2969352300 | 34500 | 34450 | 34500 | 34450 | 27 |
| 498 | 20250512 | 100900 | 2968421850 | 34400 | 34500 | 34550 | 34400 | 170 |
| 499 | 20250512 | 100800 | 2962557850 | 34550 | 34600 | 34600 | 34500 | 1139 |
| 500 | 20250512 | 100700 | 2923206800 | 34600 | 34400 | 34600 | 34350 | 1048 |
| 501 | 20250512 | 100600 | 2887098300 | 34400 | 34350 | 34400 | 34300 | 128 |
| 502 | 20250512 | 100500 | 2882698500 | 34300 | 34300 | 34400 | 34300 | 116 |
| 503 | 20250512 | 100400 | 2878716400 | 34350 | 34500 | 34500 | 34350 | 125 |
| 504 | 20250512 | 100300 | 2874418550 | 34500 | 34450 | 34500 | 34450 | 151 |
| 505 | 20250512 | 100200 | 2869211800 | 34500 | 34400 | 34500 | 34400 | 197 |
| 506 | 20250512 | 100100 | 2862423300 | 34400 | 34400 | 34400 | 34350 | 28 |
| 507 | 20250512 | 100000 | 2861460700 | 34400 | 34350 | 34450 | 34300 | 572 |
| 508 | 20250512 | 095900 | 2841806200 | 34300 | 34350 | 34350 | 34300 | 123 |
| 509 | 20250512 | 095800 | 2837586150 | 34350 | 34350 | 34350 | 34300 | 29 |
| 510 | 20250512 | 095700 | 2836590250 | 34350 | 34300 | 34350 | 34250 | 75 |
| 511 | 20250512 | 095600 | 2834014500 | 34300 | 34300 | 34400 | 34250 | 2668 |
| 512 | 20250512 | 095500 | 2742495400 | 34400 | 34300 | 34400 | 34300 | 190 |
| 513 | 20250512 | 095400 | 2735969450 | 34300 | 34350 | 34400 | 34300 | 87 |
| 514 | 20250512 | 095300 | 2732980850 | 34350 | 34450 | 34500 | 34350 | 149 |
| 515 | 20250512 | 095200 | 2727851000 | 34450 | 34600 | 34600 | 34450 | 250 |
| 516 | 20250512 | 095100 | 2719213000 | 34600 | 34450 | 34600 | 34450 | 756 |
| 517 | 20250512 | 095000 | 2693111550 | 34500 | 34450 | 34500 | 34450 | 826 |
| 518 | 20250512 | 094900 | 2664614600 | 34450 | 34550 | 34550 | 34350 | 603 |
| 519 | 20250512 | 094800 | 2643863850 | 34550 | 34450 | 34550 | 34450 | 311 |
| 520 | 20250512 | 094700 | 2633133350 | 34500 | 34550 | 34550 | 34400 | 527 |
| 521 | 20250512 | 094600 | 2614977050 | 34500 | 34500 | 34500 | 34450 | 164 |
| 522 | 20250512 | 094500 | 2609319200 | 34550 | 34600 | 34600 | 34400 | 85 |
| 523 | 20250512 | 094400 | 2606384800 | 34600 | 34600 | 34700 | 34500 | 1307 |
| 524 | 20250512 | 094300 | 2561100000 | 34550 | 34350 | 34550 | 34350 | 396 |
| 525 | 20250512 | 094200 | 2547458750 | 34300 | 34350 | 34400 | 34300 | 93 |
| 526 | 20250512 | 094100 | 2544263700 | 34350 | 34250 | 34400 | 34150 | 695 |
| 527 | 20250512 | 094000 | 2520490500 | 34250 | 34225 | 34300 | 34150 | 3051 |
| 528 | 20250512 | 093900 | 2416088125 | 34250 | 34250 | 34250 | 34200 | 168 |
| 529 | 20250512 | 093800 | 2410341375 | 34200 | 34250 | 34300 | 34200 | 985 |
| 530 | 20250512 | 093700 | 2376614975 | 34250 | 34250 | 34400 | 34200 | 3958 |
| 531 | 20250512 | 093600 | 2240967425 | 34150 | 34150 | 34200 | 34150 | 238 |
| 532 | 20250512 | 093500 | 2232830575 | 34150 | 34200 | 34200 | 34100 | 355 |
| 533 | 20250512 | 093400 | 2220706275 | 34150 | 34250 | 34300 | 34150 | 2916 |
| 534 | 20250512 | 093300 | 2120989250 | 34250 | 34350 | 34350 | 34250 | 590 |
| 535 | 20250512 | 093200 | 2100740050 | 34350 | 34350 | 34450 | 34350 | 405 |
| 536 | 20250512 | 093100 | 2086823550 | 34350 | 34300 | 34400 | 34300 | 282 |
| 537 | 20250512 | 093000 | 2077135850 | 34350 | 34450 | 34450 | 34300 | 1268 |
| 538 | 20250512 | 092900 | 2033589100 | 34500 | 34450 | 34500 | 34450 | 78 |
| 539 | 20250512 | 092800 | 2030899850 | 34450 | 34600 | 34600 | 34450 | 479 |
| 540 | 20250512 | 092700 | 2014373050 | 34600 | 34500 | 34600 | 34500 | 1309 |
| 541 | 20250512 | 092600 | 1969175050 | 34550 | 34750 | 34800 | 34550 | 4890 |
| 542 | 20250512 | 092500 | 1799067450 | 34800 | 34450 | 34800 | 34400 | 574 |
| 543 | 20250512 | 092400 | 1779226750 | 34350 | 34250 | 34500 | 34200 | 2070 |
| 544 | 20250512 | 092300 | 1708152150 | 34250 | 34200 | 34250 | 34200 | 715 |
| 545 | 20250512 | 092200 | 1683696250 | 34200 | 34250 | 34250 | 34150 | 2541 |
| 546 | 20250512 | 092100 | 1596771400 | 34250 | 34250 | 34350 | 34200 | 2184 |
| 547 | 20250512 | 092000 | 1521963900 | 34250 | 34300 | 34350 | 34250 | 3415 |
| 548 | 20250512 | 091900 | 1404960050 | 34200 | 34200 | 34300 | 34100 | 2480 |
| 549 | 20250512 | 091800 | 1320107550 | 34200 | 34250 | 34300 | 34150 | 1429 |
| 550 | 20250512 | 091700 | 1271217075 | 34250 | 34550 | 34550 | 34200 | 5670 |
| 551 | 20250512 | 091600 | 1076595450 | 34600 | 34650 | 35000 | 34500 | 3240 |
| 552 | 20250512 | 091500 | 964672775 | 34550 | 34900 | 34950 | 34550 | 3613 |
| 553 | 20250512 | 091400 | 839155575 | 34950 | 35200 | 35200 | 34950 | 3037 |
| 554 | 20250512 | 091300 | 732783325 | 35200 | 35150 | 35250 | 35100 | 372 |
| 555 | 20250512 | 091200 | 719699950 | 35100 | 35100 | 35200 | 35100 | 325 |
| 556 | 20250512 | 091100 | 708291750 | 35100 | 35150 | 35200 | 35050 | 653 |
| 557 | 20250512 | 091000 | 685365250 | 35100 | 35300 | 35300 | 35100 | 1679 |
| 558 | 20250512 | 090900 | 626262800 | 35300 | 35350 | 35350 | 35250 | 963 |
| 559 | 20250512 | 090800 | 592242400 | 35350 | 35450 | 35450 | 35350 | 1251 |
| 560 | 20250512 | 090700 | 547984000 | 35400 | 35550 | 35600 | 35100 | 5603 |
| 561 | 20250512 | 090600 | 349424100 | 35550 | 35550 | 35550 | 35500 | 1276 |
| 562 | 20250512 | 090500 | 304111400 | 35600 | 35500 | 35650 | 35500 | 900 |
| 563 | 20250512 | 090400 | 272092700 | 35450 | 35700 | 35700 | 35300 | 2566 |
| 564 | 20250512 | 090300 | 181048700 | 35550 | 35600 | 35750 | 35500 | 999 |
| 565 | 20250512 | 090200 | 145433750 | 35600 | 35900 | 35900 | 35600 | 1129 |
| 566 | 20250512 | 090100 | 105136300 | 36050 | 36250 | 36250 | 36000 | 559 |
| 567 | 20250512 | 090000 | 85002050 | 36250 | 36550 | 36550 | 36250 | 2330 |