31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250512 | 181700 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 32341 |
| 3 | 20250512 | 181600 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 4 | 20250512 | 181500 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 5 | 20250512 | 181400 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 6 | 20250512 | 181300 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 7 | 20250512 | 181200 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 8 | 20250512 | 181100 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 9 | 20250512 | 181000 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 10 | 20250512 | 180900 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 11 | 20250512 | 180800 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 12 | 20250512 | 180700 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 13 | 20250512 | 180600 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 14 | 20250512 | 180500 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 15 | 20250512 | 180400 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 16 | 20250512 | 180300 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 17 | 20250512 | 180200 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 18 | 20250512 | 180100 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 19 | 20250512 | 180000 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 20 | 20250512 | 175900 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 21 | 20250512 | 175800 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 22 | 20250512 | 175700 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 23 | 20250512 | 175600 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 24 | 20250512 | 175500 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 25 | 20250512 | 175400 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 26 | 20250512 | 175300 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 27 | 20250512 | 175200 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 28 | 20250512 | 175100 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 29 | 20250512 | 175000 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 30 | 20250512 | 174900 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 31 | 20250512 | 174800 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 32 | 20250512 | 174700 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 32341 |
| 33 | 20250512 | 174600 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 34 | 20250512 | 174500 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 35 | 20250512 | 174400 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 36 | 20250512 | 174300 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 37 | 20250512 | 174200 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 38 | 20250512 | 174100 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 39 | 20250512 | 174000 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 40 | 20250512 | 173900 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 41 | 20250512 | 173800 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 42 | 20250512 | 173700 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 43 | 20250512 | 173600 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 44 | 20250512 | 173500 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 45 | 20250512 | 173400 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 46 | 20250512 | 173300 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 47 | 20250512 | 173200 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 48 | 20250512 | 173100 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 49 | 20250512 | 173000 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 50 | 20250512 | 172900 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 51 | 20250512 | 172800 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 52 | 20250512 | 172700 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 53 | 20250512 | 172600 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 54 | 20250512 | 172500 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 55 | 20250512 | 172400 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 56 | 20250512 | 172300 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 57 | 20250512 | 172200 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 58 | 20250512 | 172100 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 59 | 20250512 | 172000 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 60 | 20250512 | 171900 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 61 | 20250512 | 171800 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 62 | 20250512 | 171700 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 32341 |
| 63 | 20250512 | 171600 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 64 | 20250512 | 171500 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 65 | 20250512 | 171400 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 66 | 20250512 | 171300 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 67 | 20250512 | 171200 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 68 | 20250512 | 171100 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 69 | 20250512 | 171000 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 70 | 20250512 | 170900 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 71 | 20250512 | 170800 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 72 | 20250512 | 170700 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 73 | 20250512 | 170600 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 74 | 20250512 | 170500 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 75 | 20250512 | 170400 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 76 | 20250512 | 170300 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 77 | 20250512 | 170200 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 78 | 20250512 | 170100 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 79 | 20250512 | 170000 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 80 | 20250512 | 165900 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 81 | 20250512 | 165800 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 82 | 20250512 | 165700 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 83 | 20250512 | 165600 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 84 | 20250512 | 165500 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 85 | 20250512 | 165400 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 86 | 20250512 | 165300 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 87 | 20250512 | 165200 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 88 | 20250512 | 165100 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 89 | 20250512 | 165000 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 90 | 20250512 | 164900 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 91 | 20250512 | 164800 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 92 | 20250512 | 164700 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 32341 |
| 93 | 20250512 | 164600 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 94 | 20250512 | 164500 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 95 | 20250512 | 164400 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 96 | 20250512 | 164300 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 97 | 20250512 | 164200 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 98 | 20250512 | 164100 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 99 | 20250512 | 164000 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 100 | 20250512 | 163900 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 101 | 20250512 | 163800 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 102 | 20250512 | 163700 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 103 | 20250512 | 163600 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 104 | 20250512 | 163500 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 105 | 20250512 | 163400 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 106 | 20250512 | 163300 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 107 | 20250512 | 163200 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 108 | 20250512 | 163100 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 109 | 20250512 | 163000 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 110 | 20250512 | 162900 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 111 | 20250512 | 162800 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 112 | 20250512 | 162700 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 113 | 20250512 | 162600 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 114 | 20250512 | 162500 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 115 | 20250512 | 162400 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 116 | 20250512 | 162300 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 117 | 20250512 | 162200 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 118 | 20250512 | 162100 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 119 | 20250512 | 162000 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 120 | 20250512 | 161900 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 121 | 20250512 | 161800 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 122 | 20250512 | 161700 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 32341 |
| 123 | 20250512 | 161600 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 124 | 20250512 | 161500 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 125 | 20250512 | 161400 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 126 | 20250512 | 161300 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 127 | 20250512 | 161200 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 128 | 20250512 | 161100 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 129 | 20250512 | 161000 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 130 | 20250512 | 160900 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 131 | 20250512 | 160800 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 132 | 20250512 | 160700 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 133 | 20250512 | 160600 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 134 | 20250512 | 160500 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 135 | 20250512 | 160400 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 136 | 20250512 | 160300 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 137 | 20250512 | 160200 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 138 | 20250512 | 160100 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 139 | 20250512 | 160000 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 140 | 20250512 | 155900 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 141 | 20250512 | 155800 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 142 | 20250512 | 155700 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 143 | 20250512 | 155600 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 144 | 20250512 | 155500 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 145 | 20250512 | 155400 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 146 | 20250512 | 155300 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 147 | 20250512 | 155200 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 148 | 20250512 | 155100 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 149 | 20250512 | 155000 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 150 | 20250512 | 154900 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 151 | 20250512 | 154800 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 152 | 20250512 | 154700 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 32341 |
| 153 | 20250512 | 154600 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 154 | 20250512 | 154500 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 155 | 20250512 | 154400 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 156 | 20250512 | 154300 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 157 | 20250512 | 154200 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 158 | 20250512 | 154100 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 159 | 20250512 | 154000 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 160 | 20250512 | 153900 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 161 | 20250512 | 153800 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 162 | 20250512 | 153700 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 163 | 20250512 | 153600 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 164 | 20250512 | 153500 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 165 | 20250512 | 153400 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 166 | 20250512 | 153300 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 167 | 20250512 | 153200 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 168 | 20250512 | 153100 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 0 |
| 169 | 20250512 | 153000 | 51332622125 | 44200 | 44200 | 44200 | 44200 | 32341 |
| 170 | 20250512 | 152900 | 49903149925 | 44200 | 44200 | 44200 | 44200 | 0 |
| 171 | 20250512 | 152800 | 49903149925 | 44200 | 44200 | 44200 | 44200 | 0 |
| 172 | 20250512 | 152700 | 49903149925 | 44200 | 44200 | 44200 | 44200 | 0 |
| 173 | 20250512 | 152600 | 49903149925 | 44200 | 44200 | 44200 | 44200 | 0 |
| 174 | 20250512 | 152500 | 49903149925 | 44200 | 44200 | 44200 | 44200 | 0 |
| 175 | 20250512 | 152400 | 49903149925 | 44200 | 44200 | 44200 | 44200 | 0 |
| 176 | 20250512 | 152300 | 49903149925 | 44200 | 44200 | 44200 | 44200 | 0 |
| 177 | 20250512 | 152200 | 49903149925 | 44200 | 44200 | 44200 | 44200 | 0 |
| 178 | 20250512 | 152100 | 49903149925 | 44200 | 44200 | 44200 | 44200 | 0 |
| 179 | 20250512 | 152000 | 49903149925 | 44200 | 44200 | 44200 | 44200 | 0 |
| 180 | 20250512 | 151900 | 49903149925 | 44200 | 44200 | 44200 | 44150 | 4470 |
| 181 | 20250512 | 151800 | 49705649700 | 44150 | 44150 | 44150 | 44100 | 2722 |
| 182 | 20250512 | 151700 | 49585496150 | 44150 | 44100 | 44150 | 44050 | 12124 |
| 183 | 20250512 | 151600 | 49050790600 | 44100 | 44000 | 44100 | 44000 | 3924 |
| 184 | 20250512 | 151500 | 48877771750 | 44050 | 44050 | 44100 | 44000 | 2423 |
| 185 | 20250512 | 151400 | 48771019250 | 44050 | 44050 | 44100 | 44000 | 10678 |
| 186 | 20250512 | 151300 | 48300684750 | 44050 | 44050 | 44050 | 44000 | 2469 |
| 187 | 20250512 | 151200 | 48191958200 | 44050 | 44050 | 44075 | 44000 | 4637 |
| 188 | 20250512 | 151100 | 47987701500 | 44050 | 44000 | 44050 | 43950 | 3514 |
| 189 | 20250512 | 151000 | 47833047050 | 44000 | 44000 | 44050 | 43950 | 2406 |
| 190 | 20250512 | 150900 | 47727157550 | 44050 | 44000 | 44050 | 44000 | 2347 |
| 191 | 20250512 | 150800 | 47623815200 | 44000 | 44000 | 44050 | 43950 | 3306 |
| 192 | 20250512 | 150700 | 47478376850 | 44000 | 44050 | 44050 | 43950 | 2491 |
| 193 | 20250512 | 150600 | 47368713000 | 44000 | 44050 | 44050 | 44000 | 2182 |
| 194 | 20250512 | 150500 | 47272612525 | 44050 | 44000 | 44050 | 43950 | 2451 |
| 195 | 20250512 | 150400 | 47164727875 | 44000 | 44000 | 44050 | 43950 | 2665 |
| 196 | 20250512 | 150300 | 47047449775 | 44000 | 44050 | 44050 | 44000 | 2764 |
| 197 | 20250512 | 150200 | 46925745325 | 44050 | 44050 | 44050 | 44000 | 2319 |
| 198 | 20250512 | 150100 | 46823594225 | 44000 | 44050 | 44050 | 44000 | 1943 |
| 199 | 20250512 | 150000 | 46738010825 | 44000 | 44050 | 44050 | 43950 | 3769 |
| 200 | 20250512 | 145900 | 46572158400 | 44000 | 43950 | 44050 | 43950 | 2012 |
| 201 | 20250512 | 145800 | 46483586400 | 44000 | 43950 | 44050 | 43950 | 2295 |
| 202 | 20250512 | 145700 | 46382594675 | 44000 | 43950 | 44000 | 43900 | 2732 |
| 203 | 20250512 | 145600 | 46262450825 | 43900 | 43900 | 43950 | 43850 | 1912 |
| 204 | 20250512 | 145500 | 46178456025 | 43900 | 43900 | 43950 | 43850 | 2059 |
| 205 | 20250512 | 145400 | 46088073400 | 43900 | 43875 | 43900 | 43850 | 796 |
| 206 | 20250512 | 145300 | 46053134700 | 43900 | 43900 | 43950 | 43850 | 2359 |
| 207 | 20250512 | 145200 | 45949573350 | 43900 | 43950 | 43950 | 43850 | 2416 |
| 208 | 20250512 | 145100 | 45843557200 | 43900 | 43900 | 43950 | 43900 | 519 |
| 209 | 20250512 | 145000 | 45820752075 | 43950 | 43950 | 44000 | 43900 | 2660 |
| 210 | 20250512 | 144900 | 45703852750 | 43950 | 43900 | 43950 | 43900 | 1109 |
| 211 | 20250512 | 144800 | 45655134400 | 43950 | 43900 | 43950 | 43850 | 1542 |
| 212 | 20250512 | 144700 | 45587437200 | 43850 | 43950 | 44000 | 43850 | 2206 |
| 213 | 20250512 | 144600 | 45490529225 | 43900 | 43950 | 44050 | 43850 | 1850 |
| 214 | 20250512 | 144500 | 45409231875 | 43950 | 43950 | 44000 | 43900 | 1363 |
| 215 | 20250512 | 144400 | 45349317725 | 43950 | 44000 | 44000 | 43850 | 3461 |
| 216 | 20250512 | 144300 | 45197273175 | 43950 | 44000 | 44000 | 43900 | 979 |
| 217 | 20250512 | 144200 | 45154207675 | 44000 | 43950 | 44000 | 43950 | 2341 |
| 218 | 20250512 | 144100 | 45051272350 | 44000 | 43950 | 44050 | 43950 | 1371 |
| 219 | 20250512 | 144000 | 44990924250 | 44000 | 44000 | 44050 | 43950 | 1907 |
| 220 | 20250512 | 143900 | 44906961100 | 43950 | 44000 | 44000 | 43950 | 664 |
| 221 | 20250512 | 143800 | 44877750700 | 44000 | 43950 | 44050 | 43950 | 2008 |
| 222 | 20250512 | 143700 | 44789403450 | 43975 | 44000 | 44000 | 43950 | 1318 |
| 223 | 20250512 | 143600 | 44731416200 | 44000 | 43950 | 44000 | 43900 | 1413 |
| 224 | 20250512 | 143500 | 44669300350 | 43950 | 43975 | 44050 | 43900 | 2249 |
| 225 | 20250512 | 143400 | 44570360725 | 44000 | 44000 | 44000 | 43950 | 1458 |
| 226 | 20250512 | 143300 | 44506212125 | 44000 | 44000 | 44000 | 43950 | 717 |
| 227 | 20250512 | 143200 | 44474680100 | 44000 | 44000 | 44000 | 43950 | 3663 |
| 228 | 20250512 | 143100 | 44313574700 | 44000 | 44050 | 44050 | 44000 | 1753 |
| 229 | 20250512 | 143000 | 44236364800 | 44000 | 44050 | 44050 | 44000 | 1652 |
| 230 | 20250512 | 142900 | 44163624875 | 44000 | 44100 | 44100 | 44000 | 2454 |
| 231 | 20250512 | 142800 | 44055523525 | 44100 | 44100 | 44100 | 44050 | 853 |
| 232 | 20250512 | 142700 | 44017915750 | 44100 | 44050 | 44100 | 44050 | 1205 |
| 233 | 20250512 | 142600 | 43964778900 | 44100 | 44100 | 44100 | 44050 | 1808 |
| 234 | 20250512 | 142500 | 43885055725 | 44050 | 44050 | 44100 | 44000 | 972 |
| 235 | 20250512 | 142400 | 43842214800 | 44050 | 44050 | 44100 | 44000 | 1448 |
| 236 | 20250512 | 142300 | 43778440450 | 44050 | 44050 | 44100 | 44000 | 2084 |
| 237 | 20250512 | 142200 | 43686636550 | 44050 | 44000 | 44050 | 44000 | 1704 |
| 238 | 20250512 | 142100 | 43611617125 | 44000 | 44050 | 44050 | 44000 | 1439 |
| 239 | 20250512 | 142000 | 43548268525 | 44000 | 44050 | 44050 | 44000 | 2947 |
| 240 | 20250512 | 141900 | 43418468750 | 44050 | 44000 | 44050 | 44000 | 737 |
| 241 | 20250512 | 141800 | 43386020650 | 44000 | 44050 | 44050 | 44000 | 2610 |
| 242 | 20250512 | 141700 | 43271118300 | 44050 | 44050 | 44100 | 44000 | 1701 |
| 243 | 20250512 | 141600 | 43196185825 | 44050 | 44100 | 44100 | 44000 | 1082 |
| 244 | 20250512 | 141500 | 43148526100 | 44100 | 44050 | 44100 | 44000 | 1201 |
| 245 | 20250512 | 141400 | 43095606050 | 44100 | 44050 | 44100 | 44050 | 2642 |
| 246 | 20250512 | 141300 | 42979146300 | 44050 | 44100 | 44200 | 44050 | 1626 |
| 247 | 20250512 | 141200 | 42907400775 | 44200 | 44100 | 44200 | 44050 | 1397 |
| 248 | 20250512 | 141100 | 42845757975 | 44150 | 44100 | 44200 | 44100 | 1399 |
| 249 | 20250512 | 141000 | 42783945275 | 44100 | 44150 | 44200 | 44050 | 2217 |
| 250 | 20250512 | 140900 | 42686121625 | 44125 | 44150 | 44200 | 44100 | 1246 |
| 251 | 20250512 | 140800 | 42631112925 | 44100 | 44100 | 44200 | 44050 | 1789 |
| 252 | 20250512 | 140700 | 42552152950 | 44100 | 44100 | 44150 | 44050 | 743 |
| 253 | 20250512 | 140600 | 42519356650 | 44100 | 44100 | 44150 | 44100 | 2647 |
| 254 | 20250512 | 140500 | 42402550800 | 44150 | 44150 | 44150 | 44100 | 1610 |
| 255 | 20250512 | 140400 | 42331475075 | 44100 | 44150 | 44150 | 44050 | 1008 |
| 256 | 20250512 | 140300 | 42286995650 | 44150 | 44100 | 44150 | 44100 | 1700 |
| 257 | 20250512 | 140200 | 42211954125 | 44100 | 44150 | 44150 | 44050 | 1644 |
| 258 | 20250512 | 140100 | 42139392875 | 44150 | 44150 | 44150 | 44050 | 612 |
| 259 | 20250512 | 140000 | 42112387875 | 44150 | 44150 | 44150 | 44050 | 1463 |
| 260 | 20250512 | 135900 | 42047848250 | 44100 | 44100 | 44150 | 44050 | 2436 |
| 261 | 20250512 | 135800 | 41940353200 | 44050 | 44100 | 44100 | 44050 | 927 |
| 262 | 20250512 | 135700 | 41899481200 | 44100 | 44150 | 44150 | 44100 | 764 |
| 263 | 20250512 | 135600 | 41865776675 | 44100 | 44150 | 44200 | 44100 | 1572 |
| 264 | 20250512 | 135500 | 41796373225 | 44150 | 44100 | 44150 | 44100 | 1284 |
| 265 | 20250512 | 135400 | 41739699875 | 44100 | 44150 | 44150 | 44100 | 735 |
| 266 | 20250512 | 135300 | 41707271075 | 44150 | 44150 | 44200 | 44100 | 1714 |
| 267 | 20250512 | 135200 | 41631599825 | 44150 | 44100 | 44200 | 44100 | 737 |
| 268 | 20250512 | 135100 | 41599074525 | 44100 | 44150 | 44200 | 44100 | 805 |
| 269 | 20250512 | 135000 | 41563514700 | 44100 | 44100 | 44200 | 44100 | 1981 |
| 270 | 20250512 | 134900 | 41476009300 | 44100 | 44150 | 44150 | 44100 | 612 |
| 271 | 20250512 | 134800 | 41449003050 | 44150 | 44200 | 44200 | 44100 | 618 |
| 272 | 20250512 | 134700 | 41421721025 | 44200 | 44150 | 44200 | 44150 | 2584 |
| 273 | 20250512 | 134600 | 41307543575 | 44150 | 44150 | 44200 | 44150 | 929 |
| 274 | 20250512 | 134500 | 41266487875 | 44150 | 44250 | 44250 | 44150 | 1607 |
| 275 | 20250512 | 134400 | 41195442100 | 44250 | 44200 | 44250 | 44200 | 1729 |
| 276 | 20250512 | 134300 | 41118938550 | 44250 | 44250 | 44250 | 44200 | 845 |
| 277 | 20250512 | 134200 | 41081552975 | 44200 | 44200 | 44250 | 44200 | 433 |
| 278 | 20250512 | 134100 | 41062396675 | 44250 | 44250 | 44250 | 44200 | 1698 |
| 279 | 20250512 | 134000 | 40987264825 | 44250 | 44250 | 44250 | 44200 | 1199 |
| 280 | 20250512 | 133900 | 40934220250 | 44200 | 44200 | 44250 | 44200 | 1196 |
| 281 | 20250512 | 133800 | 40881300350 | 44250 | 44250 | 44250 | 44200 | 1470 |
| 282 | 20250512 | 133700 | 40816266800 | 44200 | 44250 | 44250 | 44200 | 1073 |
| 283 | 20250512 | 133600 | 40768795550 | 44200 | 44200 | 44250 | 44150 | 1591 |
| 284 | 20250512 | 133500 | 40698430500 | 44150 | 44150 | 44250 | 44100 | 2501 |
| 285 | 20250512 | 133400 | 40587909150 | 44150 | 44200 | 44200 | 44150 | 1083 |
| 286 | 20250512 | 133300 | 40540052900 | 44150 | 44250 | 44250 | 44150 | 830 |
| 287 | 20250512 | 133200 | 40503362525 | 44200 | 44250 | 44250 | 44200 | 996 |
| 288 | 20250512 | 133100 | 40459303575 | 44200 | 44300 | 44300 | 44200 | 1546 |
| 289 | 20250512 | 133000 | 40390874825 | 44250 | 44250 | 44300 | 44250 | 1208 |
| 290 | 20250512 | 132900 | 40337370675 | 44300 | 44250 | 44300 | 44200 | 1624 |
| 291 | 20250512 | 132800 | 40265490500 | 44275 | 44300 | 44300 | 44250 | 1637 |
| 292 | 20250512 | 132700 | 40193003275 | 44250 | 44250 | 44300 | 44200 | 1862 |
| 293 | 20250512 | 132600 | 40110561075 | 44250 | 44300 | 44300 | 44250 | 1230 |
| 294 | 20250512 | 132500 | 40056089100 | 44300 | 44250 | 44300 | 44250 | 2209 |
| 295 | 20250512 | 132400 | 39958275650 | 44300 | 44250 | 44300 | 44250 | 480 |
| 296 | 20250512 | 132300 | 39937019750 | 44250 | 44250 | 44300 | 44200 | 5227 |
| 297 | 20250512 | 132200 | 39705740825 | 44250 | 44200 | 44250 | 44200 | 1562 |
| 298 | 20250512 | 132100 | 39636658525 | 44200 | 44150 | 44250 | 44150 | 2569 |
| 299 | 20250512 | 132000 | 39523130875 | 44150 | 44125 | 44200 | 44100 | 2049 |
| 300 | 20250512 | 131900 | 39432627625 | 44100 | 44150 | 44150 | 44050 | 1975 |
| 301 | 20250512 | 131800 | 39345512675 | 44150 | 44100 | 44150 | 44100 | 807 |
| 302 | 20250512 | 131700 | 39309903900 | 44150 | 44100 | 44200 | 44000 | 2772 |
| 303 | 20250512 | 131600 | 39187747250 | 44150 | 44200 | 44200 | 44100 | 2295 |
| 304 | 20250512 | 131500 | 39086379800 | 44150 | 44200 | 44200 | 44150 | 814 |
| 305 | 20250512 | 131400 | 39050405275 | 44150 | 44225 | 44250 | 44150 | 1120 |
| 306 | 20250512 | 131300 | 39000890800 | 44250 | 44225 | 44250 | 44150 | 1333 |
| 307 | 20250512 | 131200 | 38941941050 | 44200 | 44200 | 44250 | 44200 | 1676 |
| 308 | 20250512 | 131100 | 38867813450 | 44200 | 44250 | 44250 | 44150 | 1197 |
| 309 | 20250512 | 131000 | 38814906925 | 44200 | 44150 | 44250 | 44150 | 3803 |
| 310 | 20250512 | 130900 | 38646764575 | 44250 | 44200 | 44250 | 44150 | 1728 |
| 311 | 20250512 | 130800 | 38570364375 | 44200 | 44250 | 44300 | 44200 | 5196 |
| 312 | 20250512 | 130700 | 38340467000 | 44300 | 44300 | 44300 | 44250 | 1474 |
| 313 | 20250512 | 130600 | 38275193825 | 44300 | 44250 | 44300 | 44250 | 1700 |
| 314 | 20250512 | 130500 | 38199893850 | 44300 | 44300 | 44300 | 44250 | 1396 |
| 315 | 20250512 | 130400 | 38138054750 | 44250 | 44275 | 44300 | 44250 | 1827 |
| 316 | 20250512 | 130300 | 38057125900 | 44300 | 44250 | 44300 | 44250 | 15240 |
| 317 | 20250512 | 130200 | 37382455025 | 44250 | 44250 | 44250 | 44200 | 3323 |
| 318 | 20250512 | 130100 | 37235427300 | 44250 | 44200 | 44250 | 44150 | 7219 |
| 319 | 20250512 | 130000 | 36916224375 | 44200 | 44200 | 44200 | 44150 | 2358 |
| 320 | 20250512 | 125900 | 36812009625 | 44150 | 44200 | 44200 | 44150 | 1776 |
| 321 | 20250512 | 125800 | 36733530275 | 44175 | 44175 | 44200 | 44150 | 1444 |
| 322 | 20250512 | 125700 | 36669724300 | 44200 | 44150 | 44200 | 44150 | 1533 |
| 323 | 20250512 | 125600 | 36601980825 | 44150 | 44150 | 44200 | 44100 | 11420 |
| 324 | 20250512 | 125500 | 36097648925 | 44150 | 44100 | 44150 | 44100 | 4150 |
| 325 | 20250512 | 125400 | 35914438500 | 44100 | 44100 | 44150 | 44050 | 7677 |
| 326 | 20250512 | 125300 | 35575740350 | 44100 | 44100 | 44100 | 44050 | 4533 |
| 327 | 20250512 | 125200 | 35375836175 | 44100 | 44050 | 44100 | 44050 | 1309 |
| 328 | 20250512 | 125100 | 35318148725 | 44050 | 44000 | 44050 | 44000 | 1274 |
| 329 | 20250512 | 125000 | 35262039825 | 44050 | 44050 | 44050 | 44000 | 1295 |
| 330 | 20250512 | 124900 | 35205007150 | 44050 | 44050 | 44050 | 44000 | 849 |
| 331 | 20250512 | 124800 | 35167617800 | 44000 | 44000 | 44050 | 44000 | 5220 |
| 332 | 20250512 | 124700 | 34937813300 | 44000 | 44000 | 44000 | 43950 | 1280 |
| 333 | 20250512 | 124600 | 34881496150 | 43950 | 44000 | 44000 | 43950 | 815 |
| 334 | 20250512 | 124500 | 34845639150 | 44000 | 44000 | 44000 | 43950 | 975 |
| 335 | 20250512 | 124400 | 34802742050 | 44000 | 44000 | 44000 | 43950 | 2095 |
| 336 | 20250512 | 124300 | 34710593350 | 43950 | 43950 | 44000 | 43950 | 774 |
| 337 | 20250512 | 124200 | 34676540350 | 43950 | 44000 | 44000 | 43950 | 1146 |
| 338 | 20250512 | 124100 | 34626127650 | 43950 | 44000 | 44000 | 43950 | 1480 |
| 339 | 20250512 | 124000 | 34561020000 | 43950 | 44000 | 44000 | 43950 | 1272 |
| 340 | 20250512 | 123900 | 34505065250 | 44000 | 44000 | 44000 | 43950 | 473 |
| 341 | 20250512 | 123800 | 34484255950 | 44000 | 44000 | 44000 | 43950 | 835 |
| 342 | 20250512 | 123700 | 34447526600 | 43950 | 44000 | 44000 | 43900 | 1158 |
| 343 | 20250512 | 123600 | 34396633650 | 43950 | 43900 | 43950 | 43850 | 1193 |
| 344 | 20250512 | 123500 | 34344237600 | 43950 | 43850 | 43950 | 43850 | 736 |
| 345 | 20250512 | 123400 | 34311896300 | 43900 | 43900 | 43900 | 43850 | 585 |
| 346 | 20250512 | 123300 | 34286218050 | 43950 | 43900 | 43950 | 43850 | 546 |
| 347 | 20250512 | 123200 | 34262245350 | 43900 | 43900 | 43950 | 43900 | 1670 |
| 348 | 20250512 | 123100 | 34188892600 | 43900 | 43900 | 43950 | 43900 | 678 |
| 349 | 20250512 | 123000 | 34159106900 | 43900 | 43950 | 44000 | 43900 | 1849 |
| 350 | 20250512 | 122900 | 34077849550 | 43900 | 43900 | 43950 | 43850 | 1475 |
| 351 | 20250512 | 122800 | 34013090500 | 43900 | 43900 | 43950 | 43850 | 951 |
| 352 | 20250512 | 122700 | 33971329050 | 43900 | 43850 | 43900 | 43850 | 608 |
| 353 | 20250512 | 122600 | 33944639800 | 43850 | 43900 | 43900 | 43850 | 1019 |
| 354 | 20250512 | 122500 | 33899909000 | 43850 | 43900 | 43900 | 43800 | 1237 |
| 355 | 20250512 | 122400 | 33845618600 | 43850 | 43900 | 43900 | 43850 | 792 |
| 356 | 20250512 | 122300 | 33810855000 | 43850 | 43900 | 43900 | 43800 | 637 |
| 357 | 20250512 | 122200 | 33782900550 | 43900 | 43850 | 43900 | 43800 | 1135 |
| 358 | 20250512 | 122100 | 33733119900 | 43800 | 43800 | 43850 | 43800 | 712 |
| 359 | 20250512 | 122000 | 33701901250 | 43800 | 43850 | 43900 | 43800 | 905 |
| 360 | 20250512 | 121900 | 33662206150 | 43800 | 43800 | 43850 | 43750 | 492 |
| 361 | 20250512 | 121800 | 33640648200 | 43800 | 43800 | 43850 | 43750 | 1067 |
| 362 | 20250512 | 121700 | 33593912675 | 43850 | 43850 | 43850 | 43800 | 859 |
| 363 | 20250512 | 121600 | 33556247100 | 43850 | 43850 | 43900 | 43800 | 3066 |
| 364 | 20250512 | 121500 | 33421807350 | 43900 | 43900 | 43900 | 43800 | 623 |
| 365 | 20250512 | 121400 | 33394468275 | 43850 | 43800 | 43900 | 43800 | 1842 |
| 366 | 20250512 | 121300 | 33313698400 | 43800 | 43850 | 43850 | 43800 | 1491 |
| 367 | 20250512 | 121200 | 33248327150 | 43800 | 43800 | 43850 | 43800 | 736 |
| 368 | 20250512 | 121100 | 33216068750 | 43800 | 43850 | 43850 | 43800 | 983 |
| 369 | 20250512 | 121000 | 33172993600 | 43850 | 43800 | 43850 | 43800 | 1551 |
| 370 | 20250512 | 120900 | 33105003900 | 43800 | 43800 | 43850 | 43750 | 1557 |
| 371 | 20250512 | 120800 | 33036808675 | 43750 | 43750 | 43800 | 43750 | 591 |
| 372 | 20250512 | 120700 | 33010925925 | 43800 | 43800 | 43850 | 43750 | 968 |
| 373 | 20250512 | 120600 | 32968498675 | 43800 | 43850 | 43850 | 43750 | 827 |
| 374 | 20250512 | 120500 | 32932258075 | 43800 | 43850 | 43850 | 43750 | 1666 |
| 375 | 20250512 | 120400 | 32859250625 | 43800 | 43850 | 43900 | 43800 | 1785 |
| 376 | 20250512 | 120300 | 32781009675 | 43850 | 43750 | 43850 | 43750 | 4667 |
| 377 | 20250512 | 120200 | 32576539425 | 43750 | 43800 | 43800 | 43750 | 1734 |
| 378 | 20250512 | 120100 | 32500616725 | 43750 | 43850 | 43850 | 43750 | 1506 |
| 379 | 20250512 | 120000 | 32434614675 | 43800 | 43800 | 43850 | 43750 | 1018 |
| 380 | 20250512 | 115900 | 32389987925 | 43800 | 43750 | 43850 | 43750 | 1900 |
| 381 | 20250512 | 115800 | 32306756425 | 43750 | 43750 | 43850 | 43750 | 1247 |
| 382 | 20250512 | 115700 | 32252134425 | 43800 | 43800 | 43900 | 43800 | 2705 |
| 383 | 20250512 | 115600 | 32133591675 | 43800 | 43800 | 43850 | 43800 | 1182 |
| 384 | 20250512 | 115500 | 32081773775 | 43800 | 43850 | 43950 | 43800 | 2075 |
| 385 | 20250512 | 115400 | 31990780425 | 43800 | 43900 | 43900 | 43800 | 1345 |
| 386 | 20250512 | 115300 | 31931752575 | 43900 | 43900 | 43950 | 43850 | 1313 |
| 387 | 20250512 | 115200 | 31874122125 | 43900 | 43875 | 43900 | 43850 | 1487 |
| 388 | 20250512 | 115100 | 31808878775 | 43850 | 43850 | 43900 | 43800 | 2157 |
| 389 | 20250512 | 115000 | 31714235475 | 43900 | 43850 | 43950 | 43850 | 1989 |
| 390 | 20250512 | 114900 | 31626978075 | 43850 | 43900 | 43950 | 43850 | 2364 |
| 391 | 20250512 | 114800 | 31523235975 | 43850 | 43950 | 43950 | 43850 | 2369 |
| 392 | 20250512 | 114700 | 31419246725 | 43950 | 43950 | 43950 | 43850 | 2224 |
| 393 | 20250512 | 114600 | 31321585425 | 43950 | 43950 | 43950 | 43900 | 2869 |
| 394 | 20250512 | 114500 | 31195599525 | 43950 | 43900 | 44000 | 43900 | 1989 |
| 395 | 20250512 | 114400 | 31108138475 | 43900 | 43950 | 43950 | 43900 | 872 |
| 396 | 20250512 | 114300 | 31069823075 | 43900 | 43900 | 44000 | 43900 | 6016 |
| 397 | 20250512 | 114200 | 30805160625 | 43900 | 43900 | 44000 | 43900 | 1868 |
| 398 | 20250512 | 114100 | 30723064225 | 43900 | 43900 | 43950 | 43850 | 1126 |
| 399 | 20250512 | 114000 | 30673612425 | 43900 | 43900 | 43950 | 43850 | 1210 |
| 400 | 20250512 | 113900 | 30620491825 | 43850 | 43900 | 43950 | 43850 | 1834 |
| 401 | 20250512 | 113800 | 30539939375 | 43900 | 43850 | 43950 | 43850 | 2261 |
| 402 | 20250512 | 113700 | 30440652925 | 43850 | 43850 | 43950 | 43850 | 2147 |
| 403 | 20250512 | 113600 | 30346438025 | 43900 | 43900 | 43950 | 43850 | 1776 |
| 404 | 20250512 | 113500 | 30268468250 | 43900 | 43900 | 44000 | 43850 | 1631 |
| 405 | 20250512 | 113400 | 30196830450 | 43850 | 43850 | 43950 | 43850 | 1613 |
| 406 | 20250512 | 113300 | 30126021550 | 43900 | 43900 | 43900 | 43850 | 1343 |
| 407 | 20250512 | 113200 | 30067069950 | 43900 | 43850 | 43950 | 43850 | 1529 |
| 408 | 20250512 | 113100 | 29999938300 | 43900 | 43900 | 43950 | 43850 | 1077 |
| 409 | 20250512 | 113000 | 29952625850 | 43850 | 43900 | 43950 | 43850 | 2393 |
| 410 | 20250512 | 112900 | 29847575500 | 43900 | 43950 | 43950 | 43900 | 2109 |
| 411 | 20250512 | 112800 | 29754937000 | 43900 | 43950 | 43950 | 43900 | 1410 |
| 412 | 20250512 | 112700 | 29692981550 | 43900 | 43900 | 43950 | 43900 | 978 |
| 413 | 20250512 | 112600 | 29650005750 | 43900 | 43900 | 43950 | 43900 | 2184 |
| 414 | 20250512 | 112500 | 29554023450 | 43900 | 43900 | 43950 | 43900 | 982 |
| 415 | 20250512 | 112400 | 29510879825 | 43900 | 43900 | 43950 | 43900 | 1186 |
| 416 | 20250512 | 112300 | 29458761775 | 43900 | 43950 | 44000 | 43900 | 2212 |
| 417 | 20250512 | 112200 | 29361548475 | 44000 | 44000 | 44000 | 43950 | 1761 |
| 418 | 20250512 | 112100 | 29284069375 | 44000 | 43950 | 44000 | 43950 | 708 |
| 419 | 20250512 | 112000 | 29252922575 | 44000 | 43950 | 44050 | 43950 | 2041 |
| 420 | 20250512 | 111900 | 29163129150 | 44000 | 44000 | 44050 | 43950 | 1921 |
| 421 | 20250512 | 111800 | 29078618500 | 44000 | 43950 | 44000 | 43950 | 1537 |
| 422 | 20250512 | 111700 | 29010996100 | 43950 | 44000 | 44000 | 43950 | 1834 |
| 423 | 20250512 | 111600 | 28930331050 | 44000 | 44000 | 44000 | 43950 | 818 |
| 424 | 20250512 | 111500 | 28894342900 | 44000 | 44050 | 44050 | 43950 | 2578 |
| 425 | 20250512 | 111400 | 28780890300 | 44000 | 43950 | 44100 | 43950 | 4789 |
| 426 | 20250512 | 111300 | 28569975700 | 44000 | 43950 | 44000 | 43950 | 1025 |
| 427 | 20250512 | 111200 | 28524893650 | 43950 | 43950 | 44000 | 43950 | 1221 |
| 428 | 20250512 | 111100 | 28471179000 | 43950 | 43950 | 44050 | 43950 | 1279 |
| 429 | 20250512 | 111000 | 28414908250 | 43950 | 44000 | 44050 | 43900 | 3622 |
| 430 | 20250512 | 110900 | 28255566200 | 44050 | 44000 | 44050 | 43950 | 1095 |
| 431 | 20250512 | 110800 | 28207347200 | 44050 | 44000 | 44050 | 43950 | 3063 |
| 432 | 20250512 | 110700 | 28072572800 | 44000 | 44050 | 44050 | 43950 | 2695 |
| 433 | 20250512 | 110600 | 27953974075 | 44000 | 44050 | 44050 | 44000 | 1284 |
| 434 | 20250512 | 110500 | 27897422425 | 44050 | 44000 | 44050 | 44000 | 1670 |
| 435 | 20250512 | 110400 | 27823868775 | 44050 | 44100 | 44100 | 44000 | 2463 |
| 436 | 20250512 | 110300 | 27715381425 | 44100 | 44000 | 44100 | 44000 | 2443 |
| 437 | 20250512 | 110200 | 27607750975 | 44000 | 44000 | 44050 | 44000 | 1422 |
| 438 | 20250512 | 110100 | 27545142775 | 44000 | 44000 | 44050 | 44000 | 2548 |
| 439 | 20250512 | 110000 | 27432970325 | 44000 | 44000 | 44050 | 43950 | 6171 |
| 440 | 20250512 | 105900 | 27161389625 | 44000 | 44000 | 44000 | 43950 | 1939 |
| 441 | 20250512 | 105800 | 27076082850 | 44000 | 44000 | 44000 | 43950 | 1014 |
| 442 | 20250512 | 105700 | 27031472500 | 43950 | 43950 | 44000 | 43900 | 1318 |
| 443 | 20250512 | 105600 | 26973542700 | 43950 | 43900 | 44000 | 43900 | 929 |
| 444 | 20250512 | 105500 | 26932713650 | 43950 | 43900 | 43950 | 43850 | 2018 |
| 445 | 20250512 | 105400 | 26844101200 | 43900 | 43950 | 44000 | 43900 | 5633 |
| 446 | 20250512 | 105300 | 26596716300 | 43950 | 43950 | 44000 | 43900 | 973 |
| 447 | 20250512 | 105200 | 26553941950 | 43900 | 44000 | 44000 | 43900 | 2677 |
| 448 | 20250512 | 105100 | 26436240650 | 43950 | 44000 | 44000 | 43950 | 1678 |
| 449 | 20250512 | 105000 | 26362424000 | 43950 | 44000 | 44000 | 43950 | 1067 |
| 450 | 20250512 | 104900 | 26315480550 | 44000 | 43950 | 44050 | 43950 | 1792 |
| 451 | 20250512 | 104800 | 26236626950 | 44000 | 43950 | 44000 | 43950 | 1036 |
| 452 | 20250512 | 104700 | 26191056300 | 44000 | 43950 | 44050 | 43950 | 2530 |
| 453 | 20250512 | 104600 | 26079776150 | 43900 | 43950 | 44000 | 43900 | 5232 |
| 454 | 20250512 | 104500 | 25849755500 | 44000 | 43950 | 44000 | 43950 | 3917 |
| 455 | 20250512 | 104400 | 25677521950 | 43950 | 44000 | 44000 | 43950 | 1257 |
| 456 | 20250512 | 104300 | 25622222150 | 44000 | 43950 | 44000 | 43950 | 2108 |
| 457 | 20250512 | 104200 | 25529481575 | 44000 | 44000 | 44000 | 43900 | 9731 |
| 458 | 20250512 | 104100 | 25101757925 | 44000 | 43950 | 44000 | 43900 | 3528 |
| 459 | 20250512 | 104000 | 24946659375 | 43950 | 43850 | 43950 | 43850 | 2157 |
| 460 | 20250512 | 103900 | 24851875925 | 43850 | 43900 | 44000 | 43850 | 2513 |
| 461 | 20250512 | 103800 | 24741498125 | 43950 | 43950 | 44000 | 43900 | 1127 |
| 462 | 20250512 | 103700 | 24691969175 | 43900 | 43950 | 44000 | 43900 | 1060 |
| 463 | 20250512 | 103600 | 24645367975 | 43950 | 43900 | 43950 | 43900 | 1026 |
| 464 | 20250512 | 103500 | 24600283875 | 43950 | 44000 | 44000 | 43900 | 2091 |
| 465 | 20250512 | 103400 | 24508386875 | 43900 | 44050 | 44050 | 43900 | 968 |
| 466 | 20250512 | 103300 | 24465809825 | 43950 | 43950 | 44050 | 43850 | 11251 |
| 467 | 20250512 | 103200 | 23970781575 | 43950 | 43900 | 44000 | 43850 | 1943 |
| 468 | 20250512 | 103100 | 23885435525 | 43900 | 43950 | 44000 | 43850 | 1553 |
| 469 | 20250512 | 103000 | 23817203275 | 43950 | 43900 | 44000 | 43850 | 1589 |
| 470 | 20250512 | 102900 | 23747419000 | 43900 | 43850 | 43900 | 43850 | 1160 |
| 471 | 20250512 | 102800 | 23696498200 | 43900 | 43850 | 43900 | 43800 | 2274 |
| 472 | 20250512 | 102700 | 23596748750 | 43850 | 43900 | 43900 | 43850 | 1839 |
| 473 | 20250512 | 102600 | 23516021250 | 43850 | 43900 | 43950 | 43800 | 3714 |
| 474 | 20250512 | 102500 | 23353076200 | 43950 | 43900 | 43950 | 43900 | 1326 |
| 475 | 20250512 | 102400 | 23294803650 | 43950 | 43950 | 44000 | 43900 | 1924 |
| 476 | 20250512 | 102300 | 23210244900 | 43950 | 43950 | 44000 | 43900 | 1927 |
| 477 | 20250512 | 102200 | 23125559000 | 43950 | 44000 | 44000 | 43900 | 1191 |
| 478 | 20250512 | 102100 | 23073194500 | 44000 | 44000 | 44050 | 43900 | 2808 |
| 479 | 20250512 | 102000 | 22949712575 | 44025 | 44050 | 44100 | 44000 | 1483 |
| 480 | 20250512 | 101900 | 22884365100 | 44000 | 44000 | 44050 | 44000 | 1376 |
| 481 | 20250512 | 101800 | 22823756350 | 44000 | 44000 | 44050 | 43975 | 1779 |
| 482 | 20250512 | 101700 | 22745441250 | 44000 | 44000 | 44050 | 43950 | 1170 |
| 483 | 20250512 | 101600 | 22693939950 | 44000 | 44050 | 44050 | 44000 | 1597 |
| 484 | 20250512 | 101500 | 22623627200 | 44050 | 44050 | 44100 | 43950 | 3132 |
| 485 | 20250512 | 101400 | 22485618950 | 44100 | 44000 | 44100 | 43950 | 5131 |
| 486 | 20250512 | 101300 | 22259739125 | 44000 | 43950 | 44000 | 43950 | 1049 |
| 487 | 20250512 | 101200 | 22213589800 | 43950 | 43950 | 44000 | 43900 | 2647 |
| 488 | 20250512 | 101100 | 22097246350 | 43900 | 43900 | 43950 | 43850 | 2471 |
| 489 | 20250512 | 101000 | 21988749400 | 43900 | 43900 | 44000 | 43900 | 1197 |
| 490 | 20250512 | 100900 | 21936142050 | 44000 | 43950 | 44000 | 43900 | 1210 |
| 491 | 20250512 | 100800 | 21882933700 | 43900 | 43950 | 44000 | 43900 | 2403 |
| 492 | 20250512 | 100700 | 21777267850 | 44000 | 43950 | 44000 | 43950 | 2047 |
| 493 | 20250512 | 100600 | 21687230750 | 44000 | 44050 | 44050 | 43950 | 1249 |
| 494 | 20250512 | 100500 | 21632262400 | 44050 | 44050 | 44050 | 44000 | 2088 |
| 495 | 20250512 | 100400 | 21540321050 | 44000 | 44000 | 44050 | 44000 | 2346 |
| 496 | 20250512 | 100300 | 21437033400 | 44000 | 44050 | 44050 | 44000 | 2109 |
| 497 | 20250512 | 100200 | 21344183400 | 44050 | 43950 | 44050 | 43950 | 3720 |
| 498 | 20250512 | 100100 | 21180546600 | 43950 | 43950 | 44000 | 43950 | 902 |
| 499 | 20250512 | 100000 | 21140861600 | 44000 | 43950 | 44000 | 43950 | 1826 |
| 500 | 20250512 | 095900 | 21060538600 | 43950 | 43950 | 44000 | 43950 | 1644 |
| 501 | 20250512 | 095800 | 20988210100 | 44000 | 44000 | 44100 | 43950 | 3618 |
| 502 | 20250512 | 095700 | 20828950450 | 44000 | 44050 | 44050 | 44000 | 1424 |
| 503 | 20250512 | 095600 | 20766269775 | 44050 | 43900 | 44050 | 43900 | 2003 |
| 504 | 20250512 | 095500 | 20678173775 | 43850 | 43900 | 44100 | 43850 | 6988 |
| 505 | 20250512 | 095400 | 20370949475 | 44000 | 44000 | 44000 | 43900 | 3261 |
| 506 | 20250512 | 095300 | 20227554550 | 44000 | 43950 | 44000 | 43950 | 1041 |
| 507 | 20250512 | 095200 | 20181757600 | 43950 | 44000 | 44100 | 43950 | 2496 |
| 508 | 20250512 | 095100 | 20071840150 | 44050 | 43950 | 44050 | 43950 | 1066 |
| 509 | 20250512 | 095000 | 20024935325 | 43950 | 43950 | 44000 | 43950 | 1472 |
| 510 | 20250512 | 094900 | 19960188000 | 43950 | 43950 | 44100 | 43900 | 3232 |
| 511 | 20250512 | 094800 | 19817999300 | 44000 | 43900 | 44000 | 43900 | 3687 |
| 512 | 20250512 | 094700 | 19656063575 | 43950 | 43950 | 44000 | 43900 | 1996 |
| 513 | 20250512 | 094600 | 19568334325 | 44000 | 44100 | 44250 | 43950 | 19411 |
| 514 | 20250512 | 094500 | 18712124225 | 44150 | 44200 | 44200 | 44050 | 2786 |
| 515 | 20250512 | 094400 | 18589228625 | 44150 | 44100 | 44200 | 44050 | 12622 |
| 516 | 20250512 | 094300 | 18032007825 | 44050 | 43950 | 44200 | 43900 | 23557 |
| 517 | 20250512 | 094200 | 16993100125 | 43950 | 43900 | 44000 | 43900 | 1309 |
| 518 | 20250512 | 094100 | 16935542475 | 43900 | 43950 | 44000 | 43900 | 2641 |
| 519 | 20250512 | 094000 | 16819380550 | 43950 | 43800 | 44000 | 43800 | 5357 |
| 520 | 20250512 | 093900 | 16583807625 | 43800 | 43850 | 43850 | 43750 | 1323 |
| 521 | 20250512 | 093800 | 16525841525 | 43750 | 43900 | 44000 | 43750 | 14826 |
| 522 | 20250512 | 093700 | 15875497825 | 43900 | 43700 | 43900 | 43650 | 2872 |
| 523 | 20250512 | 093600 | 15749617825 | 43750 | 43800 | 43800 | 43700 | 2487 |
| 524 | 20250512 | 093500 | 15640844475 | 43800 | 43850 | 43900 | 43750 | 2598 |
| 525 | 20250512 | 093400 | 15526938275 | 43850 | 43975 | 44050 | 43825 | 4512 |
| 526 | 20250512 | 093300 | 15328722550 | 43950 | 44050 | 44050 | 43950 | 3716 |
| 527 | 20250512 | 093200 | 15165163975 | 44000 | 44150 | 44150 | 44000 | 4847 |
| 528 | 20250512 | 093100 | 14951544350 | 44150 | 44100 | 44150 | 44050 | 6574 |
| 529 | 20250512 | 093000 | 14661503350 | 44150 | 44000 | 44150 | 43950 | 15266 |
| 530 | 20250512 | 092900 | 13989110325 | 44000 | 43900 | 44000 | 43850 | 6025 |
| 531 | 20250512 | 092800 | 13724366550 | 43900 | 43900 | 43950 | 43850 | 4291 |
| 532 | 20250512 | 092700 | 13536016525 | 43900 | 43900 | 43900 | 43850 | 2367 |
| 533 | 20250512 | 092600 | 13432120275 | 43900 | 43750 | 43950 | 43700 | 8856 |
| 534 | 20250512 | 092500 | 13044037275 | 43700 | 43500 | 43700 | 43500 | 13318 |
| 535 | 20250512 | 092400 | 12463510875 | 43550 | 43650 | 43650 | 43500 | 6429 |
| 536 | 20250512 | 092300 | 12183584500 | 43600 | 43600 | 43650 | 43550 | 3952 |
| 537 | 20250512 | 092200 | 12011294000 | 43600 | 43750 | 43750 | 43600 | 6342 |
| 538 | 20250512 | 092100 | 11734412050 | 43750 | 43800 | 43800 | 43700 | 4440 |
| 539 | 20250512 | 092000 | 11540165525 | 43750 | 43850 | 43900 | 43750 | 7837 |
| 540 | 20250512 | 091900 | 11196872225 | 43800 | 44050 | 44050 | 43800 | 6850 |
| 541 | 20250512 | 091800 | 10895771925 | 44050 | 44050 | 44100 | 44000 | 5922 |
| 542 | 20250512 | 091700 | 10634847575 | 44100 | 44100 | 44150 | 44050 | 5313 |
| 543 | 20250512 | 091600 | 10400586800 | 44100 | 43900 | 44200 | 43900 | 15420 |
| 544 | 20250512 | 091500 | 9721510575 | 43950 | 44025 | 44050 | 43900 | 5880 |
| 545 | 20250512 | 091400 | 9462908350 | 44025 | 44100 | 44100 | 44000 | 12118 |
| 546 | 20250512 | 091300 | 8929258125 | 44050 | 43900 | 44200 | 43900 | 40268 |
| 547 | 20250512 | 091200 | 7156916875 | 43900 | 43850 | 43950 | 43850 | 9509 |
| 548 | 20250512 | 091100 | 6739397000 | 43850 | 43800 | 43900 | 43800 | 8424 |
| 549 | 20250512 | 091000 | 6370067250 | 43850 | 43800 | 43850 | 43750 | 7593 |
| 550 | 20250512 | 090900 | 6037436725 | 43750 | 43750 | 43800 | 43675 | 11128 |
| 551 | 20250512 | 090800 | 5550860725 | 43750 | 43500 | 43800 | 43500 | 9320 |
| 552 | 20250512 | 090700 | 5144184550 | 43500 | 43400 | 43550 | 43350 | 20294 |
| 553 | 20250512 | 090600 | 4262455500 | 43350 | 43250 | 43450 | 43200 | 18481 |
| 554 | 20250512 | 090500 | 3461807350 | 43250 | 43050 | 43350 | 43050 | 18447 |
| 555 | 20250512 | 090400 | 2665251775 | 43050 | 42950 | 43100 | 42900 | 12531 |
| 556 | 20250512 | 090300 | 2126079425 | 42950 | 42750 | 43000 | 42700 | 8254 |
| 557 | 20250512 | 090200 | 1772278625 | 42700 | 42800 | 42850 | 42500 | 8615 |
| 558 | 20250512 | 090100 | 1403856050 | 42800 | 42750 | 43000 | 42750 | 10831 |
| 559 | 20250512 | 090000 | 939248850 | 42750 | 42400 | 42750 | 42300 | 22109 |