32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250512 | 184800 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 11802 |
| 3 | 20250512 | 184700 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 4 | 20250512 | 184600 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 5 | 20250512 | 184500 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 6 | 20250512 | 184400 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 7 | 20250512 | 184300 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 8 | 20250512 | 184200 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 9 | 20250512 | 184100 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 10 | 20250512 | 184000 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 11 | 20250512 | 183900 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 12 | 20250512 | 183800 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 13 | 20250512 | 183700 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 14 | 20250512 | 183600 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 15 | 20250512 | 183500 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 16 | 20250512 | 183400 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 17 | 20250512 | 183300 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 18 | 20250512 | 183200 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 19 | 20250512 | 183100 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 20 | 20250512 | 183000 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 21 | 20250512 | 182900 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 22 | 20250512 | 182800 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 23 | 20250512 | 182700 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 24 | 20250512 | 182600 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 25 | 20250512 | 182500 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 26 | 20250512 | 182400 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 27 | 20250512 | 182300 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 28 | 20250512 | 182200 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 29 | 20250512 | 182100 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 30 | 20250512 | 182000 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 31 | 20250512 | 181900 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 32 | 20250512 | 181800 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 11802 |
| 33 | 20250512 | 181700 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 34 | 20250512 | 181600 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 35 | 20250512 | 181500 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 36 | 20250512 | 181400 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 37 | 20250512 | 181300 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 38 | 20250512 | 181200 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 39 | 20250512 | 181100 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 40 | 20250512 | 181000 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 41 | 20250512 | 180900 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 42 | 20250512 | 180800 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 43 | 20250512 | 180700 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 44 | 20250512 | 180600 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 45 | 20250512 | 180500 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 46 | 20250512 | 180400 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 47 | 20250512 | 180300 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 48 | 20250512 | 180200 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 49 | 20250512 | 180100 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 50 | 20250512 | 180000 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 51 | 20250512 | 175900 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 52 | 20250512 | 175800 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 53 | 20250512 | 175700 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 54 | 20250512 | 175600 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 55 | 20250512 | 175500 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 56 | 20250512 | 175400 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 57 | 20250512 | 175300 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 58 | 20250512 | 175200 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 59 | 20250512 | 175100 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 60 | 20250512 | 175000 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 61 | 20250512 | 174900 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 62 | 20250512 | 174800 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 11802 |
| 63 | 20250512 | 174700 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 64 | 20250512 | 174600 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 65 | 20250512 | 174500 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 66 | 20250512 | 174400 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 67 | 20250512 | 174300 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 68 | 20250512 | 174200 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 69 | 20250512 | 174100 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 70 | 20250512 | 174000 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 71 | 20250512 | 173900 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 72 | 20250512 | 173800 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 73 | 20250512 | 173700 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 74 | 20250512 | 173600 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 75 | 20250512 | 173500 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 76 | 20250512 | 173400 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 77 | 20250512 | 173300 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 78 | 20250512 | 173200 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 79 | 20250512 | 173100 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 80 | 20250512 | 173000 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 81 | 20250512 | 172900 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 82 | 20250512 | 172800 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 83 | 20250512 | 172700 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 84 | 20250512 | 172600 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 85 | 20250512 | 172500 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 86 | 20250512 | 172400 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 87 | 20250512 | 172300 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 88 | 20250512 | 172200 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 89 | 20250512 | 172100 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 90 | 20250512 | 172000 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 91 | 20250512 | 171900 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 92 | 20250512 | 171800 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 11802 |
| 93 | 20250512 | 171700 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 94 | 20250512 | 171600 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 95 | 20250512 | 171500 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 96 | 20250512 | 171400 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 97 | 20250512 | 171300 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 98 | 20250512 | 171200 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 99 | 20250512 | 171100 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 100 | 20250512 | 171000 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 101 | 20250512 | 170900 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 102 | 20250512 | 170800 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 103 | 20250512 | 170700 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 104 | 20250512 | 170600 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 105 | 20250512 | 170500 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 106 | 20250512 | 170400 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 107 | 20250512 | 170300 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 108 | 20250512 | 170200 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 109 | 20250512 | 170100 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 110 | 20250512 | 170000 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 111 | 20250512 | 165900 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 112 | 20250512 | 165800 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 113 | 20250512 | 165700 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 114 | 20250512 | 165600 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 115 | 20250512 | 165500 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 116 | 20250512 | 165400 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 117 | 20250512 | 165300 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 118 | 20250512 | 165200 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 119 | 20250512 | 165100 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 120 | 20250512 | 165000 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 121 | 20250512 | 164900 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 122 | 20250512 | 164800 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 11802 |
| 123 | 20250512 | 164700 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 124 | 20250512 | 164600 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 125 | 20250512 | 164500 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 126 | 20250512 | 164400 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 127 | 20250512 | 164300 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 128 | 20250512 | 164200 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 129 | 20250512 | 164100 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 130 | 20250512 | 164000 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 131 | 20250512 | 163900 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 132 | 20250512 | 163800 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 133 | 20250512 | 163700 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 134 | 20250512 | 163600 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 135 | 20250512 | 163500 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 136 | 20250512 | 163400 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 137 | 20250512 | 163300 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 138 | 20250512 | 163200 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 139 | 20250512 | 163100 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 140 | 20250512 | 163000 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 141 | 20250512 | 162900 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 142 | 20250512 | 162800 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 143 | 20250512 | 162700 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 144 | 20250512 | 162600 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 145 | 20250512 | 162500 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 146 | 20250512 | 162400 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 147 | 20250512 | 162300 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 148 | 20250512 | 162200 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 149 | 20250512 | 162100 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 150 | 20250512 | 162000 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 151 | 20250512 | 161900 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 152 | 20250512 | 161800 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 11802 |
| 153 | 20250512 | 161700 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 154 | 20250512 | 161600 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 155 | 20250512 | 161500 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 156 | 20250512 | 161400 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 157 | 20250512 | 161300 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 158 | 20250512 | 161200 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 159 | 20250512 | 161100 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 160 | 20250512 | 161000 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 161 | 20250512 | 160900 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 162 | 20250512 | 160800 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 163 | 20250512 | 160700 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 164 | 20250512 | 160600 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 165 | 20250512 | 160500 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 166 | 20250512 | 160400 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 167 | 20250512 | 160300 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 168 | 20250512 | 160200 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 169 | 20250512 | 160100 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 170 | 20250512 | 160000 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 171 | 20250512 | 155900 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 172 | 20250512 | 155800 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 173 | 20250512 | 155700 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 174 | 20250512 | 155600 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 175 | 20250512 | 155500 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 176 | 20250512 | 155400 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 177 | 20250512 | 155300 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 178 | 20250512 | 155200 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 179 | 20250512 | 155100 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 180 | 20250512 | 155000 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 181 | 20250512 | 154900 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 182 | 20250512 | 154800 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 11802 |
| 183 | 20250512 | 154700 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 184 | 20250512 | 154600 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 185 | 20250512 | 154500 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 186 | 20250512 | 154400 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 187 | 20250512 | 154300 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 188 | 20250512 | 154200 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 189 | 20250512 | 154100 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 190 | 20250512 | 154000 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 191 | 20250512 | 153900 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 192 | 20250512 | 153800 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 193 | 20250512 | 153700 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 194 | 20250512 | 153600 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 195 | 20250512 | 153500 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 196 | 20250512 | 153400 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 197 | 20250512 | 153300 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 198 | 20250512 | 153200 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 199 | 20250512 | 153100 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 200 | 20250512 | 153000 | 32432500600 | 38450 | 38450 | 38450 | 38450 | 11802 |
| 201 | 20250512 | 152900 | 31978713700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 202 | 20250512 | 152800 | 31978713700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 203 | 20250512 | 152700 | 31978713700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 204 | 20250512 | 152600 | 31978713700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 205 | 20250512 | 152500 | 31978713700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 206 | 20250512 | 152400 | 31978713700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 207 | 20250512 | 152300 | 31978713700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 208 | 20250512 | 152200 | 31978713700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 209 | 20250512 | 152100 | 31978713700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 210 | 20250512 | 152000 | 31978713700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 211 | 20250512 | 151900 | 31978713700 | 38350 | 38300 | 38450 | 38300 | 1626 |
| 212 | 20250512 | 151800 | 31916321000 | 38350 | 38350 | 38450 | 38300 | 2151 |
| 213 | 20250512 | 151700 | 31833795000 | 38300 | 38450 | 38450 | 38300 | 2254 |
| 214 | 20250512 | 151600 | 31747267650 | 38450 | 38450 | 38450 | 38400 | 1301 |
| 215 | 20250512 | 151500 | 31697268750 | 38450 | 38450 | 38450 | 38350 | 1978 |
| 216 | 20250512 | 151400 | 31621272150 | 38400 | 38400 | 38550 | 38300 | 4351 |
| 217 | 20250512 | 151300 | 31454124350 | 38350 | 38350 | 38400 | 38300 | 3818 |
| 218 | 20250512 | 151200 | 31307649000 | 38350 | 38400 | 38400 | 38350 | 1969 |
| 219 | 20250512 | 151100 | 31232055400 | 38350 | 38450 | 38500 | 38350 | 3468 |
| 220 | 20250512 | 151000 | 31098934200 | 38450 | 38500 | 38500 | 38350 | 3367 |
| 221 | 20250512 | 150900 | 30969474850 | 38500 | 38600 | 38600 | 38450 | 2928 |
| 222 | 20250512 | 150800 | 30856745050 | 38600 | 38500 | 38600 | 38400 | 2128 |
| 223 | 20250512 | 150700 | 30774811825 | 38500 | 38500 | 38550 | 38450 | 1762 |
| 224 | 20250512 | 150600 | 30706942675 | 38500 | 38400 | 38550 | 38400 | 1753 |
| 225 | 20250512 | 150500 | 30639438075 | 38400 | 38500 | 38550 | 38250 | 3102 |
| 226 | 20250512 | 150400 | 30520346375 | 38450 | 38600 | 38600 | 38450 | 1780 |
| 227 | 20250512 | 150300 | 30451768475 | 38500 | 38500 | 38600 | 38450 | 1979 |
| 228 | 20250512 | 150200 | 30375517325 | 38500 | 38550 | 38550 | 38400 | 1685 |
| 229 | 20250512 | 150100 | 30310623875 | 38500 | 38450 | 38550 | 38300 | 5474 |
| 230 | 20250512 | 150000 | 30100512075 | 38400 | 38500 | 38550 | 38250 | 2755 |
| 231 | 20250512 | 145900 | 29994726775 | 38500 | 38500 | 38550 | 38400 | 1670 |
| 232 | 20250512 | 145800 | 29930449175 | 38450 | 38500 | 38600 | 38400 | 4405 |
| 233 | 20250512 | 145700 | 29761071375 | 38450 | 38450 | 38500 | 38350 | 2417 |
| 234 | 20250512 | 145600 | 29668184875 | 38400 | 38400 | 38500 | 38350 | 2308 |
| 235 | 20250512 | 145500 | 29579484025 | 38400 | 38600 | 38600 | 38300 | 6678 |
| 236 | 20250512 | 145400 | 29322842825 | 38600 | 38550 | 38600 | 38450 | 3074 |
| 237 | 20250512 | 145300 | 29204388325 | 38500 | 38650 | 38700 | 38500 | 2978 |
| 238 | 20250512 | 145200 | 29089430500 | 38650 | 38700 | 38750 | 38600 | 2674 |
| 239 | 20250512 | 145100 | 28985983300 | 38750 | 38650 | 38750 | 38600 | 2011 |
| 240 | 20250512 | 145000 | 28908151200 | 38650 | 38650 | 38650 | 38550 | 2109 |
| 241 | 20250512 | 144900 | 28826665100 | 38650 | 38600 | 38650 | 38550 | 1371 |
| 242 | 20250512 | 144800 | 28773745150 | 38600 | 38450 | 38600 | 38450 | 1666 |
| 243 | 20250512 | 144700 | 28709586150 | 38450 | 38600 | 38600 | 38400 | 2054 |
| 244 | 20250512 | 144600 | 28630419800 | 38600 | 38600 | 38600 | 38500 | 1265 |
| 245 | 20250512 | 144500 | 28581628250 | 38550 | 38700 | 38700 | 38550 | 1620 |
| 246 | 20250512 | 144400 | 28519074950 | 38650 | 38600 | 38700 | 38600 | 845 |
| 247 | 20250512 | 144300 | 28486422275 | 38600 | 38500 | 38600 | 38400 | 1713 |
| 248 | 20250512 | 144200 | 28420460025 | 38450 | 38400 | 38700 | 38250 | 9625 |
| 249 | 20250512 | 144100 | 28048960575 | 38200 | 38500 | 38500 | 38200 | 14148 |
| 250 | 20250512 | 144000 | 27507686425 | 38500 | 38500 | 38550 | 38450 | 1228 |
| 251 | 20250512 | 143900 | 27460414675 | 38500 | 38550 | 38550 | 38400 | 2620 |
| 252 | 20250512 | 143800 | 27359617275 | 38500 | 38500 | 38550 | 38450 | 2325 |
| 253 | 20250512 | 143700 | 27270113075 | 38450 | 38500 | 38500 | 38400 | 1568 |
| 254 | 20250512 | 143600 | 27209837225 | 38450 | 38400 | 38500 | 38350 | 1253 |
| 255 | 20250512 | 143500 | 27161716725 | 38350 | 38500 | 38500 | 38300 | 2387 |
| 256 | 20250512 | 143400 | 27070135775 | 38500 | 38250 | 38500 | 38250 | 3335 |
| 257 | 20250512 | 143300 | 26941992075 | 38300 | 38250 | 38300 | 38200 | 1360 |
| 258 | 20250512 | 143200 | 26889961575 | 38200 | 38300 | 38300 | 38200 | 2696 |
| 259 | 20250512 | 143100 | 26786876575 | 38300 | 38200 | 38300 | 38150 | 3259 |
| 260 | 20250512 | 143000 | 26662345625 | 38200 | 38200 | 38250 | 38100 | 2671 |
| 261 | 20250512 | 142900 | 26560374075 | 38150 | 38200 | 38200 | 38000 | 2263 |
| 262 | 20250512 | 142800 | 26474120375 | 38100 | 38150 | 38250 | 37900 | 6453 |
| 263 | 20250512 | 142700 | 26228189075 | 38100 | 38250 | 38250 | 38000 | 5892 |
| 264 | 20250512 | 142600 | 26003825125 | 38250 | 38300 | 38300 | 38150 | 3548 |
| 265 | 20250512 | 142500 | 25868104525 | 38300 | 38200 | 38350 | 38200 | 3074 |
| 266 | 20250512 | 142400 | 25750409425 | 38200 | 38150 | 38250 | 38150 | 1538 |
| 267 | 20250512 | 142300 | 25691674450 | 38150 | 38250 | 38350 | 38050 | 11843 |
| 268 | 20250512 | 142200 | 25239840850 | 38250 | 38450 | 38450 | 38000 | 23912 |
| 269 | 20250512 | 142100 | 24327567100 | 38350 | 38600 | 38600 | 38250 | 13076 |
| 270 | 20250512 | 142000 | 23824687300 | 38600 | 38600 | 38650 | 38550 | 1656 |
| 271 | 20250512 | 141900 | 23760770100 | 38600 | 38650 | 38750 | 38600 | 1547 |
| 272 | 20250512 | 141800 | 23701016850 | 38650 | 38600 | 38700 | 38600 | 692 |
| 273 | 20250512 | 141700 | 23674257650 | 38600 | 38800 | 38800 | 38600 | 5874 |
| 274 | 20250512 | 141600 | 23447174450 | 38600 | 38750 | 38800 | 38600 | 7043 |
| 275 | 20250512 | 141500 | 23174629300 | 38700 | 38800 | 38800 | 38700 | 2135 |
| 276 | 20250512 | 141400 | 23091924850 | 38800 | 38850 | 38850 | 38750 | 4174 |
| 277 | 20250512 | 141300 | 22929976300 | 38850 | 38850 | 38850 | 38750 | 1981 |
| 278 | 20250512 | 141200 | 22853091825 | 38850 | 38900 | 38950 | 38850 | 1632 |
| 279 | 20250512 | 141100 | 22789670125 | 38900 | 39050 | 39050 | 38850 | 3756 |
| 280 | 20250512 | 141000 | 22643548325 | 39000 | 39100 | 39100 | 38950 | 4612 |
| 281 | 20250512 | 140900 | 22463620375 | 39100 | 39100 | 39100 | 39050 | 496 |
| 282 | 20250512 | 140800 | 22444227875 | 39100 | 39200 | 39200 | 39050 | 1182 |
| 283 | 20250512 | 140700 | 22398015725 | 39150 | 39200 | 39200 | 39100 | 1677 |
| 284 | 20250512 | 140600 | 22332421475 | 39200 | 39150 | 39200 | 39100 | 2080 |
| 285 | 20250512 | 140500 | 22251011275 | 39100 | 39150 | 39150 | 39100 | 553 |
| 286 | 20250512 | 140400 | 22229363875 | 39100 | 39200 | 39200 | 39050 | 3315 |
| 287 | 20250512 | 140300 | 22099710075 | 39200 | 39200 | 39200 | 39150 | 927 |
| 288 | 20250512 | 140200 | 22063397175 | 39200 | 39200 | 39250 | 39150 | 413 |
| 289 | 20250512 | 140100 | 22047208375 | 39150 | 39250 | 39250 | 39150 | 1775 |
| 290 | 20250512 | 140000 | 21977607225 | 39250 | 39250 | 39300 | 39200 | 747 |
| 291 | 20250512 | 135900 | 21948284525 | 39250 | 39200 | 39300 | 39200 | 657 |
| 292 | 20250512 | 135800 | 21922498725 | 39250 | 39200 | 39250 | 39200 | 467 |
| 293 | 20250512 | 135700 | 21904175675 | 39200 | 39175 | 39200 | 39150 | 1941 |
| 294 | 20250512 | 135600 | 21828098650 | 39150 | 39250 | 39250 | 39150 | 887 |
| 295 | 20250512 | 135500 | 21793314075 | 39200 | 39250 | 39250 | 39200 | 676 |
| 296 | 20250512 | 135400 | 21766796375 | 39250 | 39350 | 39350 | 39200 | 697 |
| 297 | 20250512 | 135300 | 21739437225 | 39350 | 39300 | 39350 | 39250 | 554 |
| 298 | 20250512 | 135200 | 21717645875 | 39300 | 39250 | 39350 | 39200 | 2125 |
| 299 | 20250512 | 135100 | 21634156825 | 39200 | 39250 | 39250 | 39200 | 237 |
| 300 | 20250512 | 135000 | 21624861175 | 39250 | 39250 | 39250 | 39200 | 659 |
| 301 | 20250512 | 134900 | 21599001625 | 39250 | 39200 | 39250 | 39150 | 1029 |
| 302 | 20250512 | 134800 | 21558645825 | 39200 | 39200 | 39250 | 39150 | 666 |
| 303 | 20250512 | 134700 | 21532530475 | 39150 | 39250 | 39250 | 39150 | 619 |
| 304 | 20250512 | 134600 | 21508258775 | 39250 | 39200 | 39250 | 39150 | 691 |
| 305 | 20250512 | 134500 | 21481167275 | 39200 | 39200 | 39250 | 39200 | 720 |
| 306 | 20250512 | 134400 | 21452924225 | 39200 | 39150 | 39250 | 39150 | 359 |
| 307 | 20250512 | 134300 | 21438856175 | 39200 | 39200 | 39200 | 39150 | 931 |
| 308 | 20250512 | 134200 | 21402362375 | 39200 | 39250 | 39250 | 39150 | 672 |
| 309 | 20250512 | 134100 | 21376026575 | 39250 | 39200 | 39250 | 39150 | 727 |
| 310 | 20250512 | 134000 | 21347528725 | 39200 | 39200 | 39250 | 39150 | 810 |
| 311 | 20250512 | 133900 | 21315776925 | 39200 | 39250 | 39250 | 39150 | 660 |
| 312 | 20250512 | 133800 | 21289890225 | 39200 | 39250 | 39250 | 39200 | 355 |
| 313 | 20250512 | 133700 | 21275963725 | 39200 | 39250 | 39250 | 39150 | 1156 |
| 314 | 20250512 | 133600 | 21230643375 | 39250 | 39250 | 39250 | 39150 | 2000 |
| 315 | 20250512 | 133500 | 21152176275 | 39200 | 39200 | 39250 | 39150 | 1165 |
| 316 | 20250512 | 133400 | 21106489175 | 39200 | 39200 | 39250 | 39150 | 1715 |
| 317 | 20250512 | 133300 | 21039259325 | 39150 | 39200 | 39200 | 39150 | 1330 |
| 318 | 20250512 | 133200 | 20987168675 | 39200 | 39200 | 39200 | 39100 | 1043 |
| 319 | 20250512 | 133100 | 20946325825 | 39200 | 39200 | 39200 | 39150 | 130 |
| 320 | 20250512 | 133000 | 20941230825 | 39200 | 39200 | 39200 | 39100 | 3626 |
| 321 | 20250512 | 132900 | 20799269775 | 39200 | 39200 | 39200 | 39150 | 359 |
| 322 | 20250512 | 132800 | 20785197625 | 39150 | 39200 | 39200 | 39100 | 1076 |
| 323 | 20250512 | 132700 | 20743054475 | 39200 | 39150 | 39200 | 39100 | 345 |
| 324 | 20250512 | 132600 | 20729541075 | 39150 | 39200 | 39250 | 39100 | 2145 |
| 325 | 20250512 | 132500 | 20645538825 | 39200 | 39300 | 39300 | 39150 | 1431 |
| 326 | 20250512 | 132400 | 20589416675 | 39300 | 39250 | 39350 | 39250 | 557 |
| 327 | 20250512 | 132300 | 20567533525 | 39300 | 39300 | 39400 | 39250 | 2458 |
| 328 | 20250512 | 132200 | 20470837125 | 39250 | 39200 | 39350 | 39200 | 3595 |
| 329 | 20250512 | 132100 | 20329665825 | 39150 | 39150 | 39250 | 39150 | 825 |
| 330 | 20250512 | 132000 | 20297331875 | 39150 | 39200 | 39250 | 39150 | 786 |
| 331 | 20250512 | 131900 | 20266528575 | 39200 | 39200 | 39250 | 39150 | 498 |
| 332 | 20250512 | 131800 | 20246996775 | 39200 | 39300 | 39300 | 39150 | 1945 |
| 333 | 20250512 | 131700 | 20170706225 | 39250 | 39250 | 39300 | 39200 | 777 |
| 334 | 20250512 | 131600 | 20140208675 | 39300 | 39250 | 39300 | 39200 | 890 |
| 335 | 20250512 | 131500 | 20105275525 | 39200 | 39300 | 39300 | 39200 | 603 |
| 336 | 20250512 | 131400 | 20081611675 | 39250 | 39300 | 39350 | 39250 | 651 |
| 337 | 20250512 | 131300 | 20056049275 | 39300 | 39450 | 39450 | 39250 | 6429 |
| 338 | 20250512 | 131200 | 19803130775 | 39450 | 39450 | 39450 | 39400 | 131 |
| 339 | 20250512 | 131100 | 19797965175 | 39400 | 39450 | 39450 | 39400 | 774 |
| 340 | 20250512 | 131000 | 19767450075 | 39450 | 39500 | 39500 | 39400 | 616 |
| 341 | 20250512 | 130900 | 19743146575 | 39450 | 39550 | 39550 | 39450 | 283 |
| 342 | 20250512 | 130800 | 19731968075 | 39450 | 39550 | 39550 | 39450 | 917 |
| 343 | 20250512 | 130700 | 19695760475 | 39500 | 39450 | 39500 | 39400 | 710 |
| 344 | 20250512 | 130600 | 19667733675 | 39450 | 39450 | 39500 | 39400 | 729 |
| 345 | 20250512 | 130500 | 19638963425 | 39450 | 39500 | 39500 | 39400 | 302 |
| 346 | 20250512 | 130400 | 19627046925 | 39500 | 39500 | 39500 | 39400 | 811 |
| 347 | 20250512 | 130300 | 19595028575 | 39500 | 39450 | 39550 | 39350 | 442 |
| 348 | 20250512 | 130200 | 19577591675 | 39350 | 39500 | 39500 | 39350 | 485 |
| 349 | 20250512 | 130100 | 19558467175 | 39450 | 39500 | 39550 | 39450 | 224 |
| 350 | 20250512 | 130000 | 19549617675 | 39450 | 39400 | 39550 | 39350 | 4583 |
| 351 | 20250512 | 125900 | 19368835725 | 39350 | 39400 | 39400 | 39350 | 133 |
| 352 | 20250512 | 125800 | 19363597625 | 39400 | 39400 | 39400 | 39350 | 502 |
| 353 | 20250512 | 125700 | 19343824575 | 39350 | 39400 | 39400 | 39350 | 137 |
| 354 | 20250512 | 125600 | 19338428900 | 39400 | 39400 | 39400 | 39350 | 1406 |
| 355 | 20250512 | 125500 | 19283092600 | 39400 | 39400 | 39400 | 39300 | 583 |
| 356 | 20250512 | 125400 | 19260146500 | 39400 | 39400 | 39450 | 39300 | 1353 |
| 357 | 20250512 | 125300 | 19206899600 | 39400 | 39400 | 39450 | 39350 | 1300 |
| 358 | 20250512 | 125200 | 19155679950 | 39400 | 39300 | 39400 | 39300 | 534 |
| 359 | 20250512 | 125100 | 19134674550 | 39350 | 39300 | 39400 | 39300 | 1636 |
| 360 | 20250512 | 125000 | 19070298950 | 39300 | 39250 | 39300 | 39200 | 1631 |
| 361 | 20250512 | 124900 | 19006247350 | 39200 | 39250 | 39250 | 39150 | 428 |
| 362 | 20250512 | 124800 | 18989471300 | 39200 | 39300 | 39300 | 39200 | 485 |
| 363 | 20250512 | 124700 | 18970435350 | 39250 | 39250 | 39300 | 39200 | 633 |
| 364 | 20250512 | 124600 | 18945596900 | 39300 | 39300 | 39300 | 39250 | 143 |
| 365 | 20250512 | 124500 | 18939978800 | 39300 | 39250 | 39300 | 39200 | 414 |
| 366 | 20250512 | 124400 | 18923735600 | 39200 | 39300 | 39300 | 39150 | 744 |
| 367 | 20250512 | 124300 | 18894558500 | 39300 | 39200 | 39300 | 39150 | 807 |
| 368 | 20250512 | 124200 | 18862897500 | 39150 | 39200 | 39200 | 39100 | 206 |
| 369 | 20250512 | 124100 | 18854830300 | 39200 | 39150 | 39200 | 39100 | 454 |
| 370 | 20250512 | 124000 | 18837047400 | 39100 | 39200 | 39200 | 39100 | 592 |
| 371 | 20250512 | 123900 | 18813874550 | 39150 | 39200 | 39200 | 39150 | 279 |
| 372 | 20250512 | 123800 | 18802945150 | 39150 | 39200 | 39200 | 39150 | 366 |
| 373 | 20250512 | 123700 | 18788604000 | 39150 | 39150 | 39250 | 39100 | 427 |
| 374 | 20250512 | 123600 | 18771879550 | 39150 | 39100 | 39200 | 39100 | 235 |
| 375 | 20250512 | 123500 | 18762679850 | 39100 | 39150 | 39150 | 39050 | 1381 |
| 376 | 20250512 | 123400 | 18708680700 | 39150 | 39200 | 39200 | 39100 | 623 |
| 377 | 20250512 | 123300 | 18684286300 | 39200 | 39300 | 39300 | 39150 | 1198 |
| 378 | 20250512 | 123200 | 18637305500 | 39300 | 39300 | 39300 | 39200 | 296 |
| 379 | 20250512 | 123100 | 18625686525 | 39300 | 39350 | 39400 | 39250 | 681 |
| 380 | 20250512 | 123000 | 18598923525 | 39350 | 39300 | 39350 | 39200 | 761 |
| 381 | 20250512 | 122900 | 18569022425 | 39300 | 39300 | 39400 | 39250 | 1506 |
| 382 | 20250512 | 122800 | 18509768625 | 39300 | 39200 | 39300 | 39150 | 2705 |
| 383 | 20250512 | 122700 | 18403582225 | 39200 | 39200 | 39200 | 39100 | 292 |
| 384 | 20250512 | 122600 | 18392143725 | 39200 | 39200 | 39200 | 39100 | 1125 |
| 385 | 20250512 | 122500 | 18348109575 | 39200 | 39200 | 39200 | 39100 | 701 |
| 386 | 20250512 | 122400 | 18320664275 | 39200 | 39200 | 39250 | 39150 | 512 |
| 387 | 20250512 | 122300 | 18300603575 | 39250 | 39150 | 39250 | 39150 | 241 |
| 388 | 20250512 | 122200 | 18291153675 | 39150 | 39200 | 39250 | 39150 | 968 |
| 389 | 20250512 | 122100 | 18253211075 | 39150 | 39200 | 39200 | 39100 | 1296 |
| 390 | 20250512 | 122000 | 18202420975 | 39200 | 39150 | 39200 | 39100 | 653 |
| 391 | 20250512 | 121900 | 18176851675 | 39150 | 39200 | 39200 | 39100 | 282 |
| 392 | 20250512 | 121800 | 18165809575 | 39200 | 39150 | 39200 | 39100 | 523 |
| 393 | 20250512 | 121700 | 18145327825 | 39150 | 39150 | 39150 | 39100 | 290 |
| 394 | 20250512 | 121600 | 18133980075 | 39100 | 39150 | 39200 | 39100 | 417 |
| 395 | 20250512 | 121500 | 18117651925 | 39100 | 39100 | 39150 | 39050 | 380 |
| 396 | 20250512 | 121400 | 18102791425 | 39100 | 39050 | 39100 | 39000 | 302 |
| 397 | 20250512 | 121300 | 18090991025 | 39000 | 39100 | 39150 | 39000 | 2048 |
| 398 | 20250512 | 121200 | 18011080175 | 39050 | 39150 | 39150 | 39050 | 475 |
| 399 | 20250512 | 121100 | 17992504525 | 39100 | 39100 | 39150 | 39000 | 1182 |
| 400 | 20250512 | 121000 | 17946274825 | 39050 | 39050 | 39100 | 38950 | 1300 |
| 401 | 20250512 | 120900 | 17895554975 | 39050 | 39000 | 39050 | 39000 | 443 |
| 402 | 20250512 | 120800 | 17878263775 | 39000 | 39100 | 39100 | 39000 | 950 |
| 403 | 20250512 | 120700 | 17841176025 | 39050 | 39100 | 39100 | 38950 | 594 |
| 404 | 20250512 | 120600 | 17817988325 | 39100 | 39050 | 39100 | 39000 | 228 |
| 405 | 20250512 | 120500 | 17809079775 | 39050 | 38950 | 39100 | 38900 | 1040 |
| 406 | 20250512 | 120400 | 17768547375 | 38950 | 39050 | 39050 | 38900 | 1179 |
| 407 | 20250512 | 120300 | 17722622825 | 39050 | 39000 | 39100 | 38950 | 2923 |
| 408 | 20250512 | 120200 | 17608627075 | 38900 | 38850 | 39000 | 38500 | 5831 |
| 409 | 20250512 | 120100 | 17382755350 | 38850 | 38975 | 39000 | 38650 | 6226 |
| 410 | 20250512 | 120000 | 17140880600 | 38975 | 39150 | 39150 | 38950 | 2430 |
| 411 | 20250512 | 115900 | 17046035225 | 39150 | 39150 | 39150 | 39050 | 1172 |
| 412 | 20250512 | 115800 | 17000194025 | 39100 | 39150 | 39200 | 39100 | 2286 |
| 413 | 20250512 | 115700 | 16910757975 | 39150 | 39150 | 39150 | 39100 | 1108 |
| 414 | 20250512 | 115600 | 16867385625 | 39150 | 39150 | 39200 | 39050 | 3030 |
| 415 | 20250512 | 115500 | 16748916100 | 39100 | 39100 | 39150 | 38950 | 4402 |
| 416 | 20250512 | 115400 | 16577087800 | 39050 | 39200 | 39200 | 39050 | 2441 |
| 417 | 20250512 | 115300 | 16481644800 | 39200 | 39250 | 39250 | 39150 | 1175 |
| 418 | 20250512 | 115200 | 16435584050 | 39250 | 39300 | 39300 | 39200 | 1022 |
| 419 | 20250512 | 115100 | 16395501100 | 39250 | 39300 | 39300 | 39250 | 645 |
| 420 | 20250512 | 115000 | 16370172200 | 39300 | 39300 | 39300 | 39200 | 2660 |
| 421 | 20250512 | 114900 | 16265786900 | 39300 | 39400 | 39400 | 39250 | 6777 |
| 422 | 20250512 | 114800 | 15999189800 | 39350 | 39500 | 39500 | 39350 | 6394 |
| 423 | 20250512 | 114700 | 15747111550 | 39500 | 39500 | 39550 | 39450 | 313 |
| 424 | 20250512 | 114600 | 15734750700 | 39500 | 39500 | 39500 | 39450 | 436 |
| 425 | 20250512 | 114500 | 15717535175 | 39500 | 39550 | 39600 | 39500 | 1236 |
| 426 | 20250512 | 114400 | 15668698675 | 39550 | 39600 | 39600 | 39500 | 392 |
| 427 | 20250512 | 114300 | 15653191875 | 39600 | 39550 | 39600 | 39500 | 270 |
| 428 | 20250512 | 114200 | 15642509325 | 39550 | 39600 | 39600 | 39500 | 392 |
| 429 | 20250512 | 114100 | 15626997625 | 39600 | 39550 | 39600 | 39500 | 252 |
| 430 | 20250512 | 114000 | 15617033325 | 39550 | 39700 | 39700 | 39500 | 284 |
| 431 | 20250512 | 113900 | 15605789275 | 39700 | 39550 | 39700 | 39500 | 903 |
| 432 | 20250512 | 113800 | 15570097025 | 39550 | 39600 | 39650 | 39500 | 5359 |
| 433 | 20250512 | 113700 | 15358140125 | 39600 | 39700 | 39700 | 39550 | 612 |
| 434 | 20250512 | 113600 | 15333895775 | 39700 | 39650 | 39750 | 39550 | 1384 |
| 435 | 20250512 | 113500 | 15279071325 | 39600 | 39650 | 39700 | 39600 | 1161 |
| 436 | 20250512 | 113400 | 15233066525 | 39650 | 39600 | 39650 | 39600 | 231 |
| 437 | 20250512 | 113300 | 15223909825 | 39600 | 39600 | 39600 | 39550 | 1486 |
| 438 | 20250512 | 113200 | 15165128475 | 39600 | 39600 | 39650 | 39550 | 474 |
| 439 | 20250512 | 113100 | 15146359825 | 39600 | 39600 | 39650 | 39550 | 1904 |
| 440 | 20250512 | 113000 | 15071018925 | 39600 | 39550 | 39600 | 39500 | 341 |
| 441 | 20250512 | 112900 | 15057521925 | 39550 | 39550 | 39650 | 39500 | 687 |
| 442 | 20250512 | 112800 | 15030367875 | 39500 | 39600 | 39600 | 39450 | 5980 |
| 443 | 20250512 | 112700 | 14794125225 | 39600 | 39700 | 39700 | 39550 | 391 |
| 444 | 20250512 | 112600 | 14778643825 | 39700 | 39550 | 39750 | 39500 | 900 |
| 445 | 20250512 | 112500 | 14743032125 | 39500 | 39600 | 39650 | 39500 | 2590 |
| 446 | 20250512 | 112400 | 14640580925 | 39600 | 39650 | 39700 | 39600 | 4104 |
| 447 | 20250512 | 112300 | 14478043775 | 39650 | 39650 | 39750 | 39600 | 2126 |
| 448 | 20250512 | 112200 | 14393739525 | 39650 | 39700 | 39750 | 39650 | 3945 |
| 449 | 20250512 | 112100 | 14237301625 | 39700 | 39700 | 39750 | 39650 | 697 |
| 450 | 20250512 | 112000 | 14209637475 | 39700 | 39700 | 39700 | 39650 | 2159 |
| 451 | 20250512 | 111900 | 14124021525 | 39700 | 39750 | 39750 | 39650 | 675 |
| 452 | 20250512 | 111800 | 14097220425 | 39750 | 39750 | 39750 | 39650 | 464 |
| 453 | 20250512 | 111700 | 14078791425 | 39750 | 39750 | 39800 | 39650 | 762 |
| 454 | 20250512 | 111600 | 14048527125 | 39750 | 39800 | 39800 | 39700 | 449 |
| 455 | 20250512 | 111500 | 14030673875 | 39800 | 39700 | 39800 | 39650 | 1836 |
| 456 | 20250512 | 111400 | 13957771300 | 39700 | 39750 | 39750 | 39650 | 1085 |
| 457 | 20250512 | 111300 | 13914711900 | 39750 | 39800 | 39800 | 39650 | 3197 |
| 458 | 20250512 | 111200 | 13787787350 | 39800 | 39800 | 39850 | 39750 | 1147 |
| 459 | 20250512 | 111100 | 13742171900 | 39800 | 39800 | 39800 | 39700 | 649 |
| 460 | 20250512 | 111000 | 13716354800 | 39800 | 39850 | 39900 | 39700 | 2331 |
| 461 | 20250512 | 110900 | 13623582600 | 39850 | 39850 | 39850 | 39750 | 3647 |
| 462 | 20250512 | 110800 | 13478565250 | 39850 | 40200 | 40200 | 39800 | 9970 |
| 463 | 20250512 | 110700 | 13080369800 | 40100 | 40200 | 40250 | 40050 | 2035 |
| 464 | 20250512 | 110600 | 12998743300 | 40150 | 40200 | 40200 | 40100 | 482 |
| 465 | 20250512 | 110500 | 12979386050 | 40200 | 40350 | 40350 | 40150 | 498 |
| 466 | 20250512 | 110400 | 12959342050 | 40250 | 40300 | 40400 | 40200 | 807 |
| 467 | 20250512 | 110300 | 12926805100 | 40300 | 40300 | 40400 | 40200 | 1420 |
| 468 | 20250512 | 110200 | 12869568300 | 40300 | 40350 | 40400 | 40300 | 723 |
| 469 | 20250512 | 110100 | 12840416100 | 40350 | 40200 | 40350 | 40150 | 1703 |
| 470 | 20250512 | 110000 | 12771917300 | 40200 | 40200 | 40250 | 40100 | 514 |
| 471 | 20250512 | 105900 | 12751265000 | 40150 | 40150 | 40150 | 40050 | 1859 |
| 472 | 20250512 | 105800 | 12676678150 | 40100 | 40200 | 40200 | 40050 | 712 |
| 473 | 20250512 | 105700 | 12648110950 | 40200 | 40100 | 40200 | 40050 | 916 |
| 474 | 20250512 | 105600 | 12611353600 | 40100 | 40250 | 40250 | 40050 | 6675 |
| 475 | 20250512 | 105500 | 12343856550 | 40200 | 40100 | 40200 | 40100 | 359 |
| 476 | 20250512 | 105400 | 12329438950 | 40200 | 40200 | 40200 | 40100 | 217 |
| 477 | 20250512 | 105300 | 12320727300 | 40100 | 40100 | 40250 | 40050 | 954 |
| 478 | 20250512 | 105200 | 12282465750 | 40100 | 40150 | 40150 | 40000 | 3414 |
| 479 | 20250512 | 105100 | 12145726800 | 40100 | 40150 | 40200 | 40100 | 814 |
| 480 | 20250512 | 105000 | 12113075850 | 40150 | 40150 | 40200 | 40050 | 1513 |
| 481 | 20250512 | 104900 | 12052358850 | 40150 | 40100 | 40200 | 40100 | 601 |
| 482 | 20250512 | 104800 | 12028234100 | 40150 | 40150 | 40200 | 40100 | 1413 |
| 483 | 20250512 | 104700 | 11971545200 | 40100 | 40100 | 40200 | 40100 | 712 |
| 484 | 20250512 | 104600 | 11942971800 | 40100 | 40100 | 40150 | 40050 | 605 |
| 485 | 20250512 | 104500 | 11918727050 | 40050 | 40050 | 40150 | 40000 | 2093 |
| 486 | 20250512 | 104400 | 11834919900 | 40000 | 40000 | 40050 | 39950 | 1294 |
| 487 | 20250512 | 104300 | 11783147800 | 39950 | 40000 | 40050 | 39900 | 1404 |
| 488 | 20250512 | 104200 | 11727042100 | 40000 | 40050 | 40050 | 40000 | 829 |
| 489 | 20250512 | 104100 | 11693876050 | 40050 | 40100 | 40150 | 39950 | 3159 |
| 490 | 20250512 | 104000 | 11567395550 | 40100 | 40150 | 40150 | 40000 | 3754 |
| 491 | 20250512 | 103900 | 11417046650 | 40100 | 40250 | 40250 | 40100 | 1341 |
| 492 | 20250512 | 103800 | 11363230550 | 40200 | 40350 | 40350 | 40200 | 2914 |
| 493 | 20250512 | 103700 | 11245979000 | 40350 | 40400 | 40400 | 40300 | 1203 |
| 494 | 20250512 | 103600 | 11197494600 | 40350 | 40450 | 40500 | 40350 | 658 |
| 495 | 20250512 | 103500 | 11170905300 | 40450 | 40600 | 40600 | 40300 | 2173 |
| 496 | 20250512 | 103400 | 11083073850 | 40500 | 40600 | 40600 | 40500 | 612 |
| 497 | 20250512 | 103300 | 11058268700 | 40600 | 40650 | 40650 | 40500 | 508 |
| 498 | 20250512 | 103200 | 11037650600 | 40600 | 40650 | 40650 | 40500 | 1879 |
| 499 | 20250512 | 103100 | 10961328075 | 40600 | 40550 | 40600 | 40400 | 2785 |
| 500 | 20250512 | 103000 | 10848446275 | 40650 | 40700 | 40800 | 40450 | 4431 |
| 501 | 20250512 | 102900 | 10668703925 | 40800 | 40950 | 40950 | 40600 | 2931 |
| 502 | 20250512 | 102800 | 10549029425 | 40900 | 41000 | 41150 | 40850 | 2181 |
| 503 | 20250512 | 102700 | 10459752275 | 40950 | 40950 | 41150 | 40950 | 4619 |
| 504 | 20250512 | 102600 | 10270101675 | 41000 | 41050 | 41200 | 40950 | 4240 |
| 505 | 20250512 | 102500 | 10095983175 | 41100 | 41350 | 41350 | 41000 | 3781 |
| 506 | 20250512 | 102400 | 9940420275 | 41350 | 41050 | 41400 | 41050 | 9270 |
| 507 | 20250512 | 102300 | 9558213475 | 41050 | 40750 | 41050 | 40750 | 6484 |
| 508 | 20250512 | 102200 | 9292941075 | 40800 | 40500 | 40850 | 40500 | 3769 |
| 509 | 20250512 | 102100 | 9139506975 | 40550 | 40450 | 40550 | 40400 | 1485 |
| 510 | 20250512 | 102000 | 9079398475 | 40400 | 40400 | 40450 | 40300 | 1420 |
| 511 | 20250512 | 101900 | 9022043975 | 40400 | 40500 | 40550 | 40300 | 1784 |
| 512 | 20250512 | 101800 | 8949886325 | 40500 | 40350 | 40600 | 40350 | 2660 |
| 513 | 20250512 | 101700 | 8842221525 | 40350 | 40300 | 40350 | 40100 | 1834 |
| 514 | 20250512 | 101600 | 8768337225 | 40350 | 40100 | 40450 | 40000 | 2564 |
| 515 | 20250512 | 101500 | 8665386925 | 40100 | 39900 | 40100 | 39800 | 3561 |
| 516 | 20250512 | 101400 | 8523309425 | 39950 | 40000 | 40050 | 39900 | 468 |
| 517 | 20250512 | 101300 | 8504611225 | 40050 | 40000 | 40050 | 39900 | 3467 |
| 518 | 20250512 | 101200 | 8366227825 | 40050 | 40000 | 40100 | 39900 | 3578 |
| 519 | 20250512 | 101100 | 8223163325 | 40000 | 40150 | 40150 | 40000 | 1934 |
| 520 | 20250512 | 101000 | 8145714675 | 40050 | 40350 | 40350 | 40000 | 1507 |
| 521 | 20250512 | 100900 | 8085099025 | 40350 | 40400 | 40400 | 40200 | 1851 |
| 522 | 20250512 | 100800 | 8010542075 | 40350 | 40050 | 40400 | 40050 | 8401 |
| 523 | 20250512 | 100700 | 7673533425 | 40050 | 40650 | 40700 | 40000 | 11042 |
| 524 | 20250512 | 100600 | 7229196975 | 40650 | 40750 | 40800 | 40600 | 1011 |
| 525 | 20250512 | 100500 | 7187978875 | 40750 | 40500 | 40750 | 40450 | 1381 |
| 526 | 20250512 | 100400 | 7131881175 | 40500 | 40800 | 40850 | 40400 | 4049 |
| 527 | 20250512 | 100300 | 6967606525 | 40850 | 40800 | 40900 | 40800 | 1422 |
| 528 | 20250512 | 100200 | 6909537425 | 40800 | 40750 | 40850 | 40700 | 1170 |
| 529 | 20250512 | 100100 | 6861801275 | 40750 | 40600 | 40750 | 40600 | 1712 |
| 530 | 20250512 | 100000 | 6792124350 | 40650 | 40550 | 40650 | 40550 | 298 |
| 531 | 20250512 | 095900 | 6780015950 | 40550 | 40600 | 40650 | 40550 | 357 |
| 532 | 20250512 | 095800 | 6765522800 | 40600 | 40600 | 40600 | 40550 | 395 |
| 533 | 20250512 | 095700 | 6749487350 | 40550 | 40500 | 40600 | 40450 | 1632 |
| 534 | 20250512 | 095600 | 6683347700 | 40550 | 40600 | 40650 | 40550 | 771 |
| 535 | 20250512 | 095500 | 6652058050 | 40600 | 40600 | 40650 | 40550 | 731 |
| 536 | 20250512 | 095400 | 6622377550 | 40600 | 40550 | 40600 | 40550 | 602 |
| 537 | 20250512 | 095300 | 6597936450 | 40550 | 40500 | 40550 | 40450 | 1492 |
| 538 | 20250512 | 095200 | 6537459800 | 40450 | 40400 | 40500 | 40400 | 1983 |
| 539 | 20250512 | 095100 | 6457302350 | 40400 | 40300 | 40400 | 40300 | 778 |
| 540 | 20250512 | 095000 | 6425922750 | 40300 | 40350 | 40350 | 40250 | 347 |
| 541 | 20250512 | 094900 | 6411938000 | 40300 | 40450 | 40450 | 40300 | 1426 |
| 542 | 20250512 | 094800 | 6354342550 | 40450 | 40400 | 40450 | 40400 | 656 |
| 543 | 20250512 | 094700 | 6327837700 | 40400 | 40450 | 40450 | 40400 | 181 |
| 544 | 20250512 | 094600 | 6320518000 | 40450 | 40450 | 40450 | 40400 | 413 |
| 545 | 20250512 | 094500 | 6303812700 | 40450 | 40450 | 40450 | 40400 | 333 |
| 546 | 20250512 | 094400 | 6290351550 | 40450 | 40450 | 40450 | 40400 | 357 |
| 547 | 20250512 | 094300 | 6275912850 | 40450 | 40450 | 40500 | 40400 | 939 |
| 548 | 20250512 | 094200 | 6237935700 | 40500 | 40450 | 40500 | 40450 | 634 |
| 549 | 20250512 | 094100 | 6212276100 | 40450 | 40300 | 40500 | 40250 | 1710 |
| 550 | 20250512 | 094000 | 6143175875 | 40250 | 40250 | 40300 | 40200 | 2221 |
| 551 | 20250512 | 093900 | 6053775325 | 40250 | 40300 | 40350 | 40200 | 2751 |
| 552 | 20250512 | 093800 | 5942798325 | 40300 | 40100 | 40300 | 40000 | 1211 |
| 553 | 20250512 | 093700 | 5894176125 | 40200 | 40250 | 40350 | 40050 | 5423 |
| 554 | 20250512 | 093600 | 5676685175 | 40200 | 40100 | 40300 | 40100 | 1702 |
| 555 | 20250512 | 093500 | 5608311125 | 40100 | 40200 | 40350 | 40100 | 4753 |
| 556 | 20250512 | 093400 | 5417313300 | 40200 | 40150 | 40250 | 40150 | 1732 |
| 557 | 20250512 | 093300 | 5347702000 | 40150 | 40250 | 40250 | 40150 | 397 |
| 558 | 20250512 | 093200 | 5331740100 | 40250 | 40250 | 40250 | 40200 | 1322 |
| 559 | 20250512 | 093100 | 5278588900 | 40200 | 40200 | 40200 | 40050 | 829 |
| 560 | 20250512 | 093000 | 5245316050 | 40200 | 40150 | 40200 | 40050 | 2263 |
| 561 | 20250512 | 092900 | 5154508100 | 40200 | 40350 | 40350 | 40200 | 1073 |
| 562 | 20250512 | 092800 | 5111289450 | 40300 | 40400 | 40400 | 40300 | 534 |
| 563 | 20250512 | 092700 | 5089747800 | 40350 | 40400 | 40450 | 40300 | 521 |
| 564 | 20250512 | 092600 | 5068712850 | 40400 | 40300 | 40400 | 40300 | 930 |
| 565 | 20250512 | 092500 | 5031202550 | 40350 | 40100 | 40350 | 40100 | 1182 |
| 566 | 20250512 | 092400 | 4983650800 | 40150 | 40200 | 40200 | 40100 | 672 |
| 567 | 20250512 | 092300 | 4956684150 | 40200 | 40100 | 40200 | 40100 | 644 |
| 568 | 20250512 | 092200 | 4930832900 | 40100 | 40250 | 40300 | 40050 | 4980 |
| 569 | 20250512 | 092100 | 4730613350 | 40200 | 40350 | 40350 | 40200 | 1903 |
| 570 | 20250512 | 092000 | 4653973900 | 40350 | 40050 | 40350 | 40000 | 2419 |
| 571 | 20250512 | 091900 | 4556587700 | 40100 | 39800 | 40100 | 39700 | 7264 |
| 572 | 20250512 | 091800 | 4266771575 | 39750 | 39600 | 39775 | 39500 | 5729 |
| 573 | 20250512 | 091700 | 4039802075 | 39600 | 40050 | 40050 | 39500 | 8918 |
| 574 | 20250512 | 091600 | 3685318675 | 40050 | 40250 | 40550 | 40000 | 7206 |
| 575 | 20250512 | 091500 | 3395567275 | 40200 | 40250 | 40300 | 40200 | 5003 |
| 576 | 20250512 | 091400 | 3194379325 | 40300 | 40350 | 40400 | 40250 | 3803 |
| 577 | 20250512 | 091300 | 3041083925 | 40350 | 40350 | 40500 | 40350 | 2257 |
| 578 | 20250512 | 091200 | 2949888325 | 40400 | 40500 | 40550 | 40350 | 2112 |
| 579 | 20250512 | 091100 | 2864553425 | 40550 | 40450 | 40550 | 40350 | 1986 |
| 580 | 20250512 | 091000 | 2784280675 | 40400 | 40500 | 40500 | 40400 | 1852 |
| 581 | 20250512 | 090900 | 2709383350 | 40500 | 40300 | 40500 | 40100 | 5614 |
| 582 | 20250512 | 090800 | 2483085800 | 40350 | 40450 | 40450 | 40300 | 3665 |
| 583 | 20250512 | 090700 | 2335119700 | 40400 | 40650 | 40650 | 40200 | 5545 |
| 584 | 20250512 | 090600 | 2110920000 | 40500 | 40600 | 40750 | 40500 | 8795 |
| 585 | 20250512 | 090500 | 1754095600 | 40600 | 40950 | 41000 | 40600 | 5734 |
| 586 | 20250512 | 090400 | 1520178150 | 40950 | 40600 | 41000 | 40600 | 2915 |
| 587 | 20250512 | 090300 | 1401198550 | 40600 | 40550 | 40750 | 40500 | 5388 |
| 588 | 20250512 | 090200 | 1182463250 | 40550 | 40600 | 40750 | 40400 | 9585 |
| 589 | 20250512 | 090100 | 794167350 | 40600 | 41350 | 41500 | 40550 | 11582 |
| 590 | 20250512 | 090000 | 318873500 | 41400 | 41450 | 41500 | 41150 | 7717 |