31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250512 | 184000 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 5105 |
| 3 | 20250512 | 183900 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 4 | 20250512 | 183800 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 5 | 20250512 | 183700 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 6 | 20250512 | 183600 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 7 | 20250512 | 183500 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 8 | 20250512 | 183400 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 9 | 20250512 | 183300 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 10 | 20250512 | 183200 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 11 | 20250512 | 183100 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 12 | 20250512 | 183000 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 13 | 20250512 | 182900 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 14 | 20250512 | 182800 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 15 | 20250512 | 182700 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 16 | 20250512 | 182600 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 17 | 20250512 | 182500 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 18 | 20250512 | 182400 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 19 | 20250512 | 182300 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 20 | 20250512 | 182200 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 21 | 20250512 | 182100 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 22 | 20250512 | 182000 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 23 | 20250512 | 181900 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 24 | 20250512 | 181800 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 25 | 20250512 | 181700 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 26 | 20250512 | 181600 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 27 | 20250512 | 181500 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 28 | 20250512 | 181400 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 29 | 20250512 | 181300 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 30 | 20250512 | 181200 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 31 | 20250512 | 181100 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 32 | 20250512 | 181000 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 5105 |
| 33 | 20250512 | 180900 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 34 | 20250512 | 180800 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 35 | 20250512 | 180700 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 36 | 20250512 | 180600 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 37 | 20250512 | 180500 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 38 | 20250512 | 180400 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 39 | 20250512 | 180300 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 40 | 20250512 | 180200 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 41 | 20250512 | 180100 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 42 | 20250512 | 180000 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 43 | 20250512 | 175900 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 44 | 20250512 | 175800 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 45 | 20250512 | 175700 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 46 | 20250512 | 175600 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 47 | 20250512 | 175500 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 48 | 20250512 | 175400 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 49 | 20250512 | 175300 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 50 | 20250512 | 175200 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 51 | 20250512 | 175100 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 52 | 20250512 | 175000 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 53 | 20250512 | 174900 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 54 | 20250512 | 174800 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 55 | 20250512 | 174700 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 56 | 20250512 | 174600 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 57 | 20250512 | 174500 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 58 | 20250512 | 174400 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 59 | 20250512 | 174300 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 60 | 20250512 | 174200 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 61 | 20250512 | 174100 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 62 | 20250512 | 174000 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 5105 |
| 63 | 20250512 | 173900 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 64 | 20250512 | 173800 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 65 | 20250512 | 173700 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 66 | 20250512 | 173600 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 67 | 20250512 | 173500 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 68 | 20250512 | 173400 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 69 | 20250512 | 173300 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 70 | 20250512 | 173200 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 71 | 20250512 | 173100 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 72 | 20250512 | 173000 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 73 | 20250512 | 172900 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 74 | 20250512 | 172800 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 75 | 20250512 | 172700 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 76 | 20250512 | 172600 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 77 | 20250512 | 172500 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 78 | 20250512 | 172400 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 79 | 20250512 | 172300 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 80 | 20250512 | 172200 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 81 | 20250512 | 172100 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 82 | 20250512 | 172000 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 83 | 20250512 | 171900 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 84 | 20250512 | 171800 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 85 | 20250512 | 171700 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 86 | 20250512 | 171600 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 87 | 20250512 | 171500 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 88 | 20250512 | 171400 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 89 | 20250512 | 171300 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 90 | 20250512 | 171200 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 91 | 20250512 | 171100 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 92 | 20250512 | 171000 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 5105 |
| 93 | 20250512 | 170900 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 94 | 20250512 | 170800 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 95 | 20250512 | 170700 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 96 | 20250512 | 170600 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 97 | 20250512 | 170500 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 98 | 20250512 | 170400 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 99 | 20250512 | 170300 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 100 | 20250512 | 170200 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 101 | 20250512 | 170100 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 102 | 20250512 | 170000 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 103 | 20250512 | 165900 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 104 | 20250512 | 165800 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 105 | 20250512 | 165700 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 106 | 20250512 | 165600 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 107 | 20250512 | 165500 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 108 | 20250512 | 165400 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 109 | 20250512 | 165300 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 110 | 20250512 | 165200 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 111 | 20250512 | 165100 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 112 | 20250512 | 165000 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 113 | 20250512 | 164900 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 114 | 20250512 | 164800 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 115 | 20250512 | 164700 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 116 | 20250512 | 164600 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 117 | 20250512 | 164500 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 118 | 20250512 | 164400 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 119 | 20250512 | 164300 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 120 | 20250512 | 164200 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 121 | 20250512 | 164100 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 122 | 20250512 | 164000 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 5105 |
| 123 | 20250512 | 163900 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 124 | 20250512 | 163800 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 125 | 20250512 | 163700 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 126 | 20250512 | 163600 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 127 | 20250512 | 163500 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 128 | 20250512 | 163400 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 129 | 20250512 | 163300 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 130 | 20250512 | 163200 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 131 | 20250512 | 163100 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 132 | 20250512 | 163000 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 133 | 20250512 | 162900 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 134 | 20250512 | 162800 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 135 | 20250512 | 162700 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 136 | 20250512 | 162600 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 137 | 20250512 | 162500 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 138 | 20250512 | 162400 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 139 | 20250512 | 162300 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 140 | 20250512 | 162200 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 141 | 20250512 | 162100 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 142 | 20250512 | 162000 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 143 | 20250512 | 161900 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 144 | 20250512 | 161800 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 145 | 20250512 | 161700 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 146 | 20250512 | 161600 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 147 | 20250512 | 161500 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 148 | 20250512 | 161400 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 149 | 20250512 | 161300 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 150 | 20250512 | 161200 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 151 | 20250512 | 161100 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 152 | 20250512 | 161000 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 5105 |
| 153 | 20250512 | 160900 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 154 | 20250512 | 160800 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 155 | 20250512 | 160700 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 156 | 20250512 | 160600 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 157 | 20250512 | 160500 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 158 | 20250512 | 160400 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 159 | 20250512 | 160300 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 160 | 20250512 | 160200 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 161 | 20250512 | 160100 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 162 | 20250512 | 160000 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 163 | 20250512 | 155900 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 164 | 20250512 | 155800 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 165 | 20250512 | 155700 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 166 | 20250512 | 155600 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 167 | 20250512 | 155500 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 168 | 20250512 | 155400 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 169 | 20250512 | 155300 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 170 | 20250512 | 155200 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 171 | 20250512 | 155100 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 172 | 20250512 | 155000 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 173 | 20250512 | 154900 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 174 | 20250512 | 154800 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 175 | 20250512 | 154700 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 176 | 20250512 | 154600 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 177 | 20250512 | 154500 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 178 | 20250512 | 154400 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 179 | 20250512 | 154300 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 180 | 20250512 | 154200 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 181 | 20250512 | 154100 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 182 | 20250512 | 154000 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 5105 |
| 183 | 20250512 | 153900 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 184 | 20250512 | 153800 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 185 | 20250512 | 153700 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 186 | 20250512 | 153600 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 187 | 20250512 | 153500 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 188 | 20250512 | 153400 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 189 | 20250512 | 153300 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 190 | 20250512 | 153200 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 191 | 20250512 | 153100 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 192 | 20250512 | 153000 | 3646016850 | 43700 | 43700 | 43700 | 43700 | 5105 |
| 193 | 20250512 | 152900 | 3422928350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 194 | 20250512 | 152800 | 3422928350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 195 | 20250512 | 152700 | 3422928350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 196 | 20250512 | 152600 | 3422928350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 197 | 20250512 | 152500 | 3422928350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 198 | 20250512 | 152400 | 3422928350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 199 | 20250512 | 152300 | 3422928350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 200 | 20250512 | 152200 | 3422928350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 201 | 20250512 | 152100 | 3422928350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 202 | 20250512 | 152000 | 3422928350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 203 | 20250512 | 151900 | 3422928350 | 43500 | 43500 | 43550 | 43450 | 514 |
| 204 | 20250512 | 151800 | 3400560650 | 43500 | 43550 | 43550 | 43500 | 403 |
| 205 | 20250512 | 151700 | 3383020825 | 43550 | 43500 | 43550 | 43500 | 329 |
| 206 | 20250512 | 151600 | 3368702450 | 43500 | 43500 | 43550 | 43500 | 134 |
| 207 | 20250512 | 151500 | 3362873250 | 43550 | 43500 | 43550 | 43500 | 246 |
| 208 | 20250512 | 151400 | 3352164500 | 43500 | 43550 | 43550 | 43500 | 94 |
| 209 | 20250512 | 151300 | 3348073300 | 43550 | 43550 | 43550 | 43500 | 123 |
| 210 | 20250512 | 151200 | 3342719600 | 43525 | 43525 | 43525 | 43525 | 10 |
| 211 | 20250512 | 151100 | 3342284350 | 43550 | 43550 | 43550 | 43500 | 102 |
| 212 | 20250512 | 151000 | 3337844250 | 43500 | 43500 | 43550 | 43500 | 10 |
| 213 | 20250512 | 150900 | 3337409000 | 43500 | 43550 | 43550 | 43500 | 115 |
| 214 | 20250512 | 150800 | 3332406250 | 43500 | 43550 | 43550 | 43500 | 4 |
| 215 | 20250512 | 150700 | 3332232200 | 43500 | 43550 | 43550 | 43500 | 2 |
| 216 | 20250512 | 150600 | 3332145150 | 43550 | 43650 | 43650 | 43550 | 1253 |
| 217 | 20250512 | 150500 | 3277561150 | 43600 | 43600 | 43600 | 43600 | 15 |
| 218 | 20250512 | 150400 | 3276907150 | 43600 | 43600 | 43600 | 43550 | 199 |
| 219 | 20250512 | 150300 | 3268233150 | 43550 | 43600 | 43600 | 43550 | 29 |
| 220 | 20250512 | 150200 | 3266970150 | 43550 | 43550 | 43600 | 43550 | 94 |
| 221 | 20250512 | 150100 | 3262875150 | 43550 | 43600 | 43600 | 43550 | 114 |
| 222 | 20250512 | 150000 | 3257906850 | 43550 | 43600 | 43600 | 43550 | 93 |
| 223 | 20250512 | 145900 | 3253855150 | 43600 | 43600 | 43600 | 43550 | 165 |
| 224 | 20250512 | 145800 | 3246666850 | 43600 | 43550 | 43600 | 43550 | 2 |
| 225 | 20250512 | 145700 | 3246579700 | 43550 | 43550 | 43550 | 43550 | 36 |
| 226 | 20250512 | 145600 | 3245011900 | 43550 | 43550 | 43550 | 43500 | 155 |
| 227 | 20250512 | 145500 | 3238262200 | 43500 | 43500 | 43500 | 43500 | 152 |
| 228 | 20250512 | 145400 | 3231650200 | 43500 | 43550 | 43550 | 43500 | 96 |
| 229 | 20250512 | 145300 | 3227472650 | 43550 | 43500 | 43550 | 43500 | 35 |
| 230 | 20250512 | 145200 | 3225948900 | 43500 | 43600 | 43600 | 43500 | 1714 |
| 231 | 20250512 | 145100 | 3151293550 | 43650 | 43650 | 43650 | 43650 | 100 |
| 232 | 20250512 | 145000 | 3146928550 | 43650 | 43650 | 43650 | 43650 | 343 |
| 233 | 20250512 | 144900 | 3131956600 | 43600 | 43650 | 43700 | 43600 | 242 |
| 234 | 20250512 | 144800 | 3121395550 | 43650 | 43650 | 43650 | 43600 | 81 |
| 235 | 20250512 | 144700 | 3117863200 | 43650 | 43600 | 43650 | 43600 | 90 |
| 236 | 20250512 | 144600 | 3113936650 | 43650 | 43650 | 43650 | 43600 | 39 |
| 237 | 20250512 | 144500 | 3112234400 | 43650 | 43700 | 43700 | 43600 | 410 |
| 238 | 20250512 | 144400 | 3094326000 | 43700 | 43650 | 43700 | 43600 | 52 |
| 239 | 20250512 | 144300 | 3092056100 | 43700 | 43650 | 43700 | 43650 | 104 |
| 240 | 20250512 | 144200 | 3087516250 | 43650 | 43600 | 43650 | 43600 | 161 |
| 241 | 20250512 | 144100 | 3080491150 | 43650 | 43600 | 43700 | 43600 | 95 |
| 242 | 20250512 | 144000 | 3076343150 | 43650 | 43600 | 43650 | 43600 | 85 |
| 243 | 20250512 | 143900 | 3072632950 | 43600 | 43600 | 43650 | 43600 | 167 |
| 244 | 20250512 | 143800 | 3065351350 | 43600 | 43650 | 43650 | 43600 | 93 |
| 245 | 20250512 | 143700 | 3061295250 | 43650 | 43650 | 43650 | 43600 | 48 |
| 246 | 20250512 | 143600 | 3059201900 | 43650 | 43650 | 43650 | 43650 | 46 |
| 247 | 20250512 | 143500 | 3057194000 | 43600 | 43650 | 43650 | 43600 | 33 |
| 248 | 20250512 | 143400 | 3055753950 | 43650 | 43600 | 43650 | 43600 | 327 |
| 249 | 20250512 | 143300 | 3041493650 | 43600 | 43600 | 43600 | 43550 | 38 |
| 250 | 20250512 | 143200 | 3039836900 | 43600 | 43600 | 43600 | 43550 | 227 |
| 251 | 20250512 | 143100 | 3029940200 | 43650 | 43600 | 43650 | 43600 | 74 |
| 252 | 20250512 | 143000 | 3026713500 | 43700 | 43600 | 43700 | 43600 | 22 |
| 253 | 20250512 | 142900 | 3025752200 | 43650 | 43600 | 43700 | 43600 | 3735 |
| 254 | 20250512 | 142800 | 2862898100 | 43550 | 43550 | 43550 | 43550 | 476 |
| 255 | 20250512 | 142700 | 2842168300 | 43550 | 43500 | 43550 | 43500 | 255 |
| 256 | 20250512 | 142600 | 2831068750 | 43550 | 43550 | 43550 | 43550 | 195 |
| 257 | 20250512 | 142500 | 2822576500 | 43550 | 43500 | 43550 | 43500 | 2 |
| 258 | 20250512 | 142400 | 2822489450 | 43500 | 43450 | 43500 | 43450 | 125 |
| 259 | 20250512 | 142300 | 2817055250 | 43500 | 43450 | 43500 | 43450 | 312 |
| 260 | 20250512 | 142200 | 2803483300 | 43500 | 43500 | 43550 | 43500 | 669 |
| 261 | 20250512 | 142100 | 2774381000 | 43500 | 43500 | 43500 | 43450 | 199 |
| 262 | 20250512 | 142000 | 2765724550 | 43450 | 43450 | 43450 | 43450 | 68 |
| 263 | 20250512 | 141900 | 2762769950 | 43500 | 43500 | 43500 | 43450 | 10 |
| 264 | 20250512 | 141800 | 2762335000 | 43450 | 43500 | 43500 | 43450 | 3 |
| 265 | 20250512 | 141700 | 2762204600 | 43450 | 43450 | 43450 | 43450 | 66 |
| 266 | 20250512 | 141600 | 2759336900 | 43500 | 43500 | 43500 | 43500 | 1 |
| 267 | 20250512 | 141500 | 2759293400 | 43450 | 43500 | 43500 | 43450 | 15 |
| 268 | 20250512 | 141400 | 2758641500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 269 | 20250512 | 141300 | 2758641500 | 43450 | 43500 | 43500 | 43450 | 182 |
| 270 | 20250512 | 141200 | 2750727900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 271 | 20250512 | 141100 | 2750727900 | 43450 | 43500 | 43500 | 43450 | 7 |
| 272 | 20250512 | 141000 | 2750423700 | 43450 | 43500 | 43500 | 43450 | 103 |
| 273 | 20250512 | 140900 | 2745948050 | 43500 | 43500 | 43500 | 43500 | 6 |
| 274 | 20250512 | 140800 | 2745687050 | 43450 | 43450 | 43450 | 43450 | 101 |
| 275 | 20250512 | 140700 | 2741298600 | 43450 | 43450 | 43500 | 43450 | 18 |
| 276 | 20250512 | 140600 | 2740516250 | 43500 | 43500 | 43500 | 43450 | 77 |
| 277 | 20250512 | 140500 | 2737170350 | 43500 | 43500 | 43500 | 43500 | 9 |
| 278 | 20250512 | 140400 | 2736778850 | 43500 | 43500 | 43500 | 43500 | 2 |
| 279 | 20250512 | 140300 | 2736691850 | 43500 | 43450 | 43500 | 43450 | 566 |
| 280 | 20250512 | 140200 | 2712074150 | 43450 | 43500 | 43500 | 43450 | 2 |
| 281 | 20250512 | 140100 | 2711987200 | 43450 | 43450 | 43450 | 43450 | 6 |
| 282 | 20250512 | 140000 | 2711726500 | 43500 | 43450 | 43500 | 43450 | 11 |
| 283 | 20250512 | 135900 | 2711248050 | 43500 | 43450 | 43500 | 43450 | 78 |
| 284 | 20250512 | 135800 | 2707858900 | 43500 | 43500 | 43500 | 43500 | 1 |
| 285 | 20250512 | 135700 | 2707815400 | 43475 | 43450 | 43475 | 43450 | 18 |
| 286 | 20250512 | 135600 | 2707033275 | 43500 | 43450 | 43500 | 43450 | 78 |
| 287 | 20250512 | 135500 | 2703643625 | 43450 | 43500 | 43500 | 43450 | 13 |
| 288 | 20250512 | 135400 | 2703078475 | 43500 | 43500 | 43500 | 43450 | 133 |
| 289 | 20250512 | 135300 | 2697297825 | 43450 | 43450 | 43450 | 43450 | 0 |
| 290 | 20250512 | 135200 | 2697297825 | 43450 | 43500 | 43500 | 43450 | 68 |
| 291 | 20250512 | 135100 | 2694343175 | 43500 | 43500 | 43500 | 43500 | 2 |
| 292 | 20250512 | 135000 | 2694256175 | 43450 | 43450 | 43450 | 43450 | 0 |
| 293 | 20250512 | 134900 | 2694256175 | 43450 | 43450 | 43450 | 43450 | 3 |
| 294 | 20250512 | 134800 | 2694125825 | 43450 | 43500 | 43500 | 43450 | 99 |
| 295 | 20250512 | 134700 | 2689822625 | 43500 | 43450 | 43500 | 43450 | 11 |
| 296 | 20250512 | 134600 | 2689344175 | 43500 | 43500 | 43500 | 43500 | 1 |
| 297 | 20250512 | 134500 | 2689300675 | 43500 | 43450 | 43500 | 43450 | 67 |
| 298 | 20250512 | 134400 | 2686389475 | 43450 | 43500 | 43500 | 43450 | 3 |
| 299 | 20250512 | 134300 | 2686259075 | 43500 | 43450 | 43500 | 43450 | 140 |
| 300 | 20250512 | 134200 | 2680170225 | 43500 | 43500 | 43500 | 43500 | 1 |
| 301 | 20250512 | 134100 | 2680126725 | 43450 | 43450 | 43450 | 43450 | 67 |
| 302 | 20250512 | 134000 | 2677215575 | 43500 | 43500 | 43500 | 43500 | 21 |
| 303 | 20250512 | 133900 | 2676302075 | 43500 | 43500 | 43500 | 43500 | 1 |
| 304 | 20250512 | 133800 | 2676258575 | 43500 | 43500 | 43500 | 43500 | 89 |
| 305 | 20250512 | 133700 | 2672387075 | 43500 | 43550 | 43550 | 43500 | 30 |
| 306 | 20250512 | 133600 | 2671082025 | 43500 | 43500 | 43500 | 43500 | 0 |
| 307 | 20250512 | 133500 | 2671082025 | 43500 | 43500 | 43500 | 43500 | 44 |
| 308 | 20250512 | 133400 | 2669168025 | 43450 | 43500 | 43500 | 43450 | 88 |
| 309 | 20250512 | 133300 | 2665343325 | 43500 | 43500 | 43500 | 43500 | 14 |
| 310 | 20250512 | 133200 | 2664734325 | 43500 | 43500 | 43500 | 43450 | 22 |
| 311 | 20250512 | 133100 | 2663777375 | 43450 | 43550 | 43550 | 43450 | 67 |
| 312 | 20250512 | 133000 | 2660866125 | 43500 | 43500 | 43500 | 43500 | 45 |
| 313 | 20250512 | 132900 | 2658908625 | 43450 | 43500 | 43500 | 43450 | 2 |
| 314 | 20250512 | 132800 | 2658821675 | 43500 | 43500 | 43500 | 43500 | 1 |
| 315 | 20250512 | 132700 | 2658778175 | 43450 | 43500 | 43500 | 43450 | 107 |
| 316 | 20250512 | 132600 | 2654126975 | 43500 | 43500 | 43500 | 43500 | 21 |
| 317 | 20250512 | 132500 | 2653213475 | 43450 | 43500 | 43500 | 43450 | 92 |
| 318 | 20250512 | 132400 | 2649212725 | 43500 | 43550 | 43550 | 43500 | 80 |
| 319 | 20250512 | 132300 | 2645732675 | 43500 | 43500 | 43500 | 43500 | 49 |
| 320 | 20250512 | 132200 | 2643601175 | 43500 | 43550 | 43550 | 43500 | 86 |
| 321 | 20250512 | 132100 | 2639860125 | 43500 | 43500 | 43500 | 43500 | 63 |
| 322 | 20250512 | 132000 | 2637119625 | 43500 | 43550 | 43550 | 43500 | 134 |
| 323 | 20250512 | 131900 | 2631290325 | 43500 | 43500 | 43500 | 43500 | 0 |
| 324 | 20250512 | 131800 | 2631290325 | 43500 | 43550 | 43550 | 43500 | 32 |
| 325 | 20250512 | 131700 | 2629898075 | 43500 | 43550 | 43550 | 43500 | 116 |
| 326 | 20250512 | 131600 | 2624852025 | 43500 | 43550 | 43550 | 43500 | 139 |
| 327 | 20250512 | 131500 | 2618799525 | 43500 | 43550 | 43550 | 43500 | 215 |
| 328 | 20250512 | 131400 | 2609446925 | 43550 | 43550 | 43550 | 43550 | 41 |
| 329 | 20250512 | 131300 | 2607661375 | 43550 | 43500 | 43550 | 43500 | 5171 |
| 330 | 20250512 | 131200 | 2382568475 | 43500 | 43500 | 43500 | 43500 | 273 |
| 331 | 20250512 | 131100 | 2370692975 | 43450 | 43500 | 43500 | 43450 | 16 |
| 332 | 20250512 | 131000 | 2369997725 | 43450 | 43500 | 43500 | 43450 | 111 |
| 333 | 20250512 | 130900 | 2365173125 | 43500 | 43450 | 43500 | 43450 | 53 |
| 334 | 20250512 | 130800 | 2362867825 | 43450 | 43450 | 43450 | 43450 | 6 |
| 335 | 20250512 | 130700 | 2362607125 | 43450 | 43450 | 43450 | 43450 | 0 |
| 336 | 20250512 | 130600 | 2362607125 | 43450 | 43500 | 43500 | 43450 | 68 |
| 337 | 20250512 | 130500 | 2359652475 | 43450 | 43500 | 43500 | 43450 | 25 |
| 338 | 20250512 | 130400 | 2358565075 | 43500 | 43500 | 43500 | 43500 | 47 |
| 339 | 20250512 | 130300 | 2356520575 | 43450 | 43500 | 43500 | 43450 | 124 |
| 340 | 20250512 | 130200 | 2351126625 | 43500 | 43500 | 43550 | 43500 | 77 |
| 341 | 20250512 | 130100 | 2347777075 | 43500 | 43500 | 43500 | 43500 | 43 |
| 342 | 20250512 | 130000 | 2345906575 | 43500 | 43550 | 43550 | 43500 | 70 |
| 343 | 20250512 | 125900 | 2342861425 | 43500 | 43500 | 43550 | 43500 | 355 |
| 344 | 20250512 | 125800 | 2327406775 | 43500 | 43500 | 43500 | 43500 | 21 |
| 345 | 20250512 | 125700 | 2326493275 | 43500 | 43500 | 43550 | 43500 | 1982 |
| 346 | 20250512 | 125600 | 2240276075 | 43500 | 43500 | 43500 | 43500 | 175 |
| 347 | 20250512 | 125500 | 2232663575 | 43500 | 43500 | 43500 | 43500 | 45 |
| 348 | 20250512 | 125400 | 2230706075 | 43500 | 43450 | 43500 | 43450 | 257 |
| 349 | 20250512 | 125300 | 2219531575 | 43450 | 43450 | 43450 | 43450 | 2 |
| 350 | 20250512 | 125200 | 2219444675 | 43450 | 43500 | 43500 | 43400 | 88 |
| 351 | 20250512 | 125100 | 2215620475 | 43400 | 43450 | 43450 | 43400 | 106 |
| 352 | 20250512 | 125000 | 2211019575 | 43450 | 43500 | 43500 | 43450 | 2 |
| 353 | 20250512 | 124900 | 2210932625 | 43500 | 43450 | 43500 | 43450 | 139 |
| 354 | 20250512 | 124800 | 2204893025 | 43500 | 43550 | 43550 | 43500 | 2 |
| 355 | 20250512 | 124700 | 2204805975 | 43500 | 43500 | 43500 | 43500 | 37 |
| 356 | 20250512 | 124600 | 2203196475 | 43500 | 43500 | 43500 | 43500 | 1 |
| 357 | 20250512 | 124500 | 2203152975 | 43500 | 43500 | 43500 | 43500 | 257 |
| 358 | 20250512 | 124400 | 2191973475 | 43450 | 43450 | 43450 | 43450 | 0 |
| 359 | 20250512 | 124300 | 2191973475 | 43450 | 43450 | 43450 | 43450 | 1 |
| 360 | 20250512 | 124200 | 2191930025 | 43450 | 43500 | 43500 | 43400 | 79 |
| 361 | 20250512 | 124100 | 2188498725 | 43500 | 43500 | 43500 | 43500 | 1 |
| 362 | 20250512 | 124000 | 2188455225 | 43450 | 43500 | 43500 | 43450 | 9 |
| 363 | 20250512 | 123900 | 2188063775 | 43500 | 43450 | 43500 | 43450 | 3 |
| 364 | 20250512 | 123800 | 2187933375 | 43450 | 43500 | 43500 | 43450 | 67 |
| 365 | 20250512 | 123700 | 2185022175 | 43450 | 43450 | 43450 | 43450 | 21 |
| 366 | 20250512 | 123600 | 2184109725 | 43500 | 43500 | 43500 | 43500 | 141 |
| 367 | 20250512 | 123500 | 2177976225 | 43450 | 43450 | 43450 | 43450 | 66 |
| 368 | 20250512 | 123400 | 2175108525 | 43450 | 43500 | 43500 | 43450 | 2 |
| 369 | 20250512 | 123300 | 2175021575 | 43500 | 43500 | 43500 | 43500 | 30 |
| 370 | 20250512 | 123200 | 2173716575 | 43500 | 43500 | 43500 | 43450 | 19 |
| 371 | 20250512 | 123100 | 2172890125 | 43500 | 43500 | 43500 | 43500 | 40 |
| 372 | 20250512 | 123000 | 2171150125 | 43500 | 43500 | 43550 | 43500 | 81 |
| 373 | 20250512 | 122900 | 2167626525 | 43500 | 43500 | 43500 | 43500 | 16 |
| 374 | 20250512 | 122800 | 2166930525 | 43500 | 43450 | 43500 | 43450 | 90 |
| 375 | 20250512 | 122700 | 2163018825 | 43450 | 43450 | 43450 | 43450 | 0 |
| 376 | 20250512 | 122600 | 2163018825 | 43450 | 43450 | 43450 | 43450 | 1 |
| 377 | 20250512 | 122500 | 2162975375 | 43500 | 43500 | 43500 | 43500 | 191 |
| 378 | 20250512 | 122400 | 2154666875 | 43450 | 43450 | 43450 | 43450 | 66 |
| 379 | 20250512 | 122300 | 2151799175 | 43500 | 43500 | 43500 | 43500 | 1 |
| 380 | 20250512 | 122200 | 2151755675 | 43500 | 43450 | 43500 | 43450 | 3 |
| 381 | 20250512 | 122100 | 2151625275 | 43450 | 43450 | 43450 | 43450 | 85 |
| 382 | 20250512 | 122000 | 2147932025 | 43450 | 43500 | 43500 | 43450 | 47 |
| 383 | 20250512 | 121900 | 2145887625 | 43450 | 43500 | 43500 | 43450 | 2 |
| 384 | 20250512 | 121800 | 2145800675 | 43500 | 43450 | 43500 | 43450 | 76 |
| 385 | 20250512 | 121700 | 2142494725 | 43450 | 43500 | 43500 | 43450 | 106 |
| 386 | 20250512 | 121600 | 2137887275 | 43450 | 43450 | 43450 | 43450 | 23 |
| 387 | 20250512 | 121500 | 2136887925 | 43500 | 43500 | 43500 | 43500 | 1 |
| 388 | 20250512 | 121400 | 2136844425 | 43450 | 43450 | 43450 | 43450 | 67 |
| 389 | 20250512 | 121300 | 2133933275 | 43500 | 43500 | 43500 | 43500 | 203 |
| 390 | 20250512 | 121200 | 2125102775 | 43500 | 43500 | 43500 | 43500 | 165 |
| 391 | 20250512 | 121100 | 2117925275 | 43450 | 43500 | 43500 | 43450 | 11 |
| 392 | 20250512 | 121000 | 2117446825 | 43500 | 43500 | 43500 | 43450 | 118 |
| 393 | 20250512 | 120900 | 2112317725 | 43450 | 43450 | 43450 | 43450 | 1 |
| 394 | 20250512 | 120800 | 2112274275 | 43500 | 43550 | 43550 | 43500 | 2 |
| 395 | 20250512 | 120700 | 2112187225 | 43500 | 43500 | 43500 | 43500 | 25 |
| 396 | 20250512 | 120600 | 2111099725 | 43500 | 43550 | 43550 | 43500 | 57 |
| 397 | 20250512 | 120500 | 2108620175 | 43500 | 43500 | 43500 | 43500 | 42 |
| 398 | 20250512 | 120400 | 2106793175 | 43500 | 43500 | 43500 | 43500 | 2 |
| 399 | 20250512 | 120300 | 2106706175 | 43500 | 43550 | 43550 | 43500 | 189 |
| 400 | 20250512 | 120200 | 2098484625 | 43550 | 43550 | 43550 | 43550 | 1 |
| 401 | 20250512 | 120100 | 2098441075 | 43500 | 43500 | 43500 | 43500 | 0 |
| 402 | 20250512 | 120000 | 2098441075 | 43500 | 43550 | 43600 | 43500 | 52 |
| 403 | 20250512 | 115900 | 2096178575 | 43450 | 43450 | 43500 | 43450 | 68 |
| 404 | 20250512 | 115800 | 2093223925 | 43500 | 43500 | 43500 | 43500 | 39 |
| 405 | 20250512 | 115700 | 2091527425 | 43450 | 43500 | 43500 | 43450 | 38 |
| 406 | 20250512 | 115600 | 2089876275 | 43450 | 43500 | 43500 | 43450 | 123 |
| 407 | 20250512 | 115500 | 2084529075 | 43450 | 43450 | 43450 | 43450 | 1 |
| 408 | 20250512 | 115400 | 2084485625 | 43500 | 43500 | 43500 | 43500 | 1 |
| 409 | 20250512 | 115300 | 2084442125 | 43500 | 43550 | 43550 | 43500 | 127 |
| 410 | 20250512 | 115200 | 2078913125 | 43500 | 43500 | 43500 | 43500 | 134 |
| 411 | 20250512 | 115100 | 2073084125 | 43550 | 43550 | 43550 | 43550 | 1 |
| 412 | 20250512 | 115000 | 2073040575 | 43500 | 43550 | 43550 | 43500 | 46 |
| 413 | 20250512 | 114900 | 2071039525 | 43500 | 43500 | 43500 | 43500 | 66 |
| 414 | 20250512 | 114800 | 2068168525 | 43500 | 43550 | 43550 | 43500 | 53 |
| 415 | 20250512 | 114700 | 2065862975 | 43500 | 43500 | 43500 | 43500 | 1 |
| 416 | 20250512 | 114600 | 2065819475 | 43500 | 43500 | 43500 | 43500 | 1 |
| 417 | 20250512 | 114500 | 2065775975 | 43500 | 43550 | 43550 | 43500 | 168 |
| 418 | 20250512 | 114400 | 2058465275 | 43500 | 43500 | 43500 | 43500 | 0 |
| 419 | 20250512 | 114300 | 2058465275 | 43500 | 43550 | 43550 | 43500 | 39 |
| 420 | 20250512 | 114200 | 2056768675 | 43500 | 43500 | 43500 | 43500 | 66 |
| 421 | 20250512 | 114100 | 2053897675 | 43550 | 43550 | 43550 | 43550 | 1 |
| 422 | 20250512 | 114000 | 2053854125 | 43500 | 43550 | 43550 | 43500 | 91 |
| 423 | 20250512 | 113900 | 2049893175 | 43550 | 43550 | 43550 | 43550 | 51 |
| 424 | 20250512 | 113800 | 2047672125 | 43500 | 43500 | 43500 | 43500 | 113 |
| 425 | 20250512 | 113700 | 2042756625 | 43550 | 43550 | 43550 | 43550 | 1 |
| 426 | 20250512 | 113600 | 2042713075 | 43500 | 43500 | 43550 | 43500 | 3 |
| 427 | 20250512 | 113500 | 2042582525 | 43500 | 43500 | 43500 | 43500 | 114 |
| 428 | 20250512 | 113400 | 2037623525 | 43550 | 43550 | 43550 | 43550 | 14 |
| 429 | 20250512 | 113300 | 2037013825 | 43500 | 43500 | 43500 | 43500 | 59 |
| 430 | 20250512 | 113200 | 2034447325 | 43500 | 43500 | 43550 | 43500 | 36 |
| 431 | 20250512 | 113100 | 2032881275 | 43500 | 43500 | 43500 | 43500 | 103 |
| 432 | 20250512 | 113000 | 2028400775 | 43500 | 43550 | 43550 | 43500 | 51 |
| 433 | 20250512 | 112900 | 2026182225 | 43600 | 43600 | 43600 | 43600 | 0 |
| 434 | 20250512 | 112800 | 2026182225 | 43600 | 43500 | 43600 | 43500 | 100 |
| 435 | 20250512 | 112700 | 2021832125 | 43500 | 43500 | 43500 | 43500 | 0 |
| 436 | 20250512 | 112600 | 2021832125 | 43500 | 43500 | 43550 | 43500 | 158 |
| 437 | 20250512 | 112500 | 2014954075 | 43500 | 43550 | 43550 | 43500 | 401 |
| 438 | 20250512 | 112400 | 1997490575 | 43500 | 43550 | 43550 | 43500 | 68 |
| 439 | 20250512 | 112300 | 1994532475 | 43500 | 43500 | 43500 | 43500 | 35 |
| 440 | 20250512 | 112200 | 1993009975 | 43550 | 43550 | 43550 | 43550 | 5 |
| 441 | 20250512 | 112100 | 1992792225 | 43550 | 43550 | 43600 | 43550 | 111 |
| 442 | 20250512 | 112000 | 1987958125 | 43550 | 43550 | 43550 | 43550 | 36 |
| 443 | 20250512 | 111900 | 1986390325 | 43600 | 43600 | 43600 | 43600 | 0 |
| 444 | 20250512 | 111800 | 1986390325 | 43600 | 43600 | 43600 | 43550 | 65 |
| 445 | 20250512 | 111700 | 1983558325 | 43600 | 43550 | 43600 | 43550 | 69 |
| 446 | 20250512 | 111600 | 1980553225 | 43500 | 43600 | 43600 | 43500 | 51 |
| 447 | 20250512 | 111500 | 1978333675 | 43650 | 43650 | 43650 | 43650 | 1 |
| 448 | 20250512 | 111400 | 1978290025 | 43600 | 43600 | 43600 | 43550 | 359 |
| 449 | 20250512 | 111300 | 1962648325 | 43550 | 43550 | 43550 | 43550 | 36 |
| 450 | 20250512 | 111200 | 1961080525 | 43550 | 43600 | 43600 | 43550 | 9 |
| 451 | 20250512 | 111100 | 1960688275 | 43600 | 43550 | 43600 | 43550 | 46 |
| 452 | 20250512 | 111000 | 1958684725 | 43600 | 43600 | 43600 | 43600 | 47 |
| 453 | 20250512 | 110900 | 1956635525 | 43600 | 43600 | 43600 | 43600 | 47 |
| 454 | 20250512 | 110800 | 1954586325 | 43550 | 43550 | 43550 | 43550 | 3 |
| 455 | 20250512 | 110700 | 1954455675 | 43550 | 43575 | 43575 | 43500 | 103 |
| 456 | 20250512 | 110600 | 1949970250 | 43575 | 43625 | 43625 | 43575 | 59 |
| 457 | 20250512 | 110500 | 1947398050 | 43600 | 43650 | 43650 | 43600 | 9 |
| 458 | 20250512 | 110400 | 1947005600 | 43650 | 43650 | 43650 | 43650 | 1 |
| 459 | 20250512 | 110300 | 1946961950 | 43600 | 43650 | 43650 | 43600 | 148 |
| 460 | 20250512 | 110200 | 1940505050 | 43600 | 43650 | 43650 | 43600 | 4 |
| 461 | 20250512 | 110100 | 1940330600 | 43600 | 43600 | 43600 | 43600 | 1 |
| 462 | 20250512 | 110000 | 1940287000 | 43600 | 43600 | 43600 | 43550 | 1140 |
| 463 | 20250512 | 105900 | 1890635850 | 43650 | 43650 | 43650 | 43650 | 3 |
| 464 | 20250512 | 105800 | 1890504900 | 43650 | 43650 | 43650 | 43650 | 84 |
| 465 | 20250512 | 105700 | 1886838300 | 43600 | 43600 | 43600 | 43600 | 1 |
| 466 | 20250512 | 105600 | 1886794700 | 43600 | 43600 | 43600 | 43600 | 71 |
| 467 | 20250512 | 105500 | 1883699100 | 43650 | 43550 | 43650 | 43550 | 636 |
| 468 | 20250512 | 105400 | 1855966550 | 43550 | 43550 | 43550 | 43550 | 36 |
| 469 | 20250512 | 105300 | 1854398750 | 43550 | 43600 | 43600 | 43550 | 45 |
| 470 | 20250512 | 105200 | 1852438950 | 43550 | 43550 | 43550 | 43550 | 445 |
| 471 | 20250512 | 105100 | 1833059200 | 43550 | 43550 | 43550 | 43550 | 16 |
| 472 | 20250512 | 105000 | 1832362400 | 43500 | 43550 | 43550 | 43500 | 181 |
| 473 | 20250512 | 104900 | 1824488850 | 43500 | 43600 | 43600 | 43500 | 66 |
| 474 | 20250512 | 104800 | 1821615150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 475 | 20250512 | 104700 | 1821615150 | 43550 | 43600 | 43600 | 43550 | 38 |
| 476 | 20250512 | 104600 | 1819959550 | 43600 | 43600 | 43600 | 43600 | 53 |
| 477 | 20250512 | 104500 | 1817648750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 478 | 20250512 | 104400 | 1817648750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 479 | 20250512 | 104300 | 1817648750 | 43650 | 43600 | 43650 | 43550 | 1223 |
| 480 | 20250512 | 104200 | 1764304850 | 43600 | 43550 | 43600 | 43550 | 185 |
| 481 | 20250512 | 104100 | 1756246300 | 43550 | 43550 | 43550 | 43550 | 2 |
| 482 | 20250512 | 104000 | 1756159200 | 43550 | 43500 | 43550 | 43500 | 13 |
| 483 | 20250512 | 103900 | 1755593600 | 43500 | 43550 | 43550 | 43500 | 278 |
| 484 | 20250512 | 103800 | 1743500350 | 43550 | 43550 | 43550 | 43550 | 40 |
| 485 | 20250512 | 103700 | 1741758350 | 43600 | 43600 | 43600 | 43600 | 2 |
| 486 | 20250512 | 103600 | 1741671150 | 43550 | 43550 | 43550 | 43550 | 85 |
| 487 | 20250512 | 103500 | 1737969400 | 43550 | 43600 | 43600 | 43550 | 391 |
| 488 | 20250512 | 103400 | 1720925100 | 43600 | 43600 | 43600 | 43600 | 10 |
| 489 | 20250512 | 103300 | 1720489100 | 43600 | 43550 | 43600 | 43550 | 23 |
| 490 | 20250512 | 103200 | 1719487400 | 43500 | 43600 | 43600 | 43500 | 639 |
| 491 | 20250512 | 103100 | 1691668900 | 43650 | 43600 | 43650 | 43600 | 101 |
| 492 | 20250512 | 103000 | 1687265250 | 43650 | 43650 | 43650 | 43650 | 969 |
| 493 | 20250512 | 102900 | 1644968400 | 43600 | 43600 | 43600 | 43600 | 101 |
| 494 | 20250512 | 102800 | 1640564800 | 43600 | 43600 | 43600 | 43600 | 254 |
| 495 | 20250512 | 102700 | 1629490400 | 43550 | 43650 | 43650 | 43550 | 2614 |
| 496 | 20250512 | 102600 | 1515428300 | 43550 | 43550 | 43550 | 43550 | 0 |
| 497 | 20250512 | 102500 | 1515428300 | 43550 | 43550 | 43550 | 43550 | 0 |
| 498 | 20250512 | 102400 | 1515428300 | 43550 | 43600 | 43600 | 43550 | 381 |
| 499 | 20250512 | 102300 | 1498829000 | 43600 | 43650 | 43650 | 43600 | 51 |
| 500 | 20250512 | 102200 | 1496605100 | 43650 | 43650 | 43650 | 43650 | 282 |
| 501 | 20250512 | 102100 | 1484295800 | 43700 | 43750 | 43750 | 43700 | 429 |
| 502 | 20250512 | 102000 | 1465528500 | 43700 | 43600 | 43700 | 43600 | 3971 |
| 503 | 20250512 | 101900 | 1292090350 | 43550 | 43500 | 43550 | 43500 | 117 |
| 504 | 20250512 | 101800 | 1286996300 | 43500 | 43500 | 43500 | 43500 | 311 |
| 505 | 20250512 | 101700 | 1273467800 | 43400 | 43450 | 43450 | 43400 | 146 |
| 506 | 20250512 | 101600 | 1267127400 | 43450 | 43450 | 43500 | 43450 | 358 |
| 507 | 20250512 | 101500 | 1251572250 | 43400 | 43400 | 43450 | 43400 | 1197 |
| 508 | 20250512 | 101400 | 1199622400 | 43400 | 43400 | 43400 | 43400 | 1 |
| 509 | 20250512 | 101300 | 1199579000 | 43350 | 43350 | 43350 | 43350 | 4 |
| 510 | 20250512 | 101200 | 1199405600 | 43300 | 43300 | 43300 | 43300 | 30 |
| 511 | 20250512 | 101100 | 1198106600 | 43300 | 43300 | 43300 | 43300 | 99 |
| 512 | 20250512 | 101000 | 1193819900 | 43300 | 43350 | 43350 | 43300 | 70 |
| 513 | 20250512 | 100900 | 1190787300 | 43300 | 43350 | 43350 | 43250 | 1341 |
| 514 | 20250512 | 100800 | 1132703800 | 43350 | 43300 | 43350 | 43300 | 437 |
| 515 | 20250512 | 100700 | 1113777150 | 43300 | 43300 | 43300 | 43300 | 119 |
| 516 | 20250512 | 100600 | 1108624450 | 43350 | 43350 | 43350 | 43350 | 6 |
| 517 | 20250512 | 100500 | 1108364350 | 43300 | 43300 | 43350 | 43300 | 114 |
| 518 | 20250512 | 100400 | 1103427050 | 43350 | 43400 | 43400 | 43300 | 1993 |
| 519 | 20250512 | 100300 | 1017003650 | 43400 | 43450 | 43450 | 43400 | 244 |
| 520 | 20250512 | 100200 | 1006405400 | 43400 | 43400 | 43400 | 43400 | 20 |
| 521 | 20250512 | 100100 | 1005537400 | 43450 | 43450 | 43450 | 43450 | 10 |
| 522 | 20250512 | 100000 | 1005102900 | 43450 | 43600 | 43600 | 43400 | 341 |
| 523 | 20250512 | 095900 | 990286450 | 43500 | 43500 | 43500 | 43500 | 200 |
| 524 | 20250512 | 095800 | 981586450 | 43550 | 43600 | 43600 | 43550 | 28 |
| 525 | 20250512 | 095700 | 980367000 | 43550 | 43550 | 43550 | 43550 | 1 |
| 526 | 20250512 | 095600 | 980323450 | 43550 | 43550 | 43550 | 43550 | 265 |
| 527 | 20250512 | 095500 | 968782700 | 43550 | 43600 | 43600 | 43550 | 2 |
| 528 | 20250512 | 095400 | 968695550 | 43600 | 43600 | 43600 | 43600 | 147 |
| 529 | 20250512 | 095300 | 962286350 | 43600 | 43550 | 43600 | 43550 | 769 |
| 530 | 20250512 | 095200 | 928796300 | 43550 | 43500 | 43550 | 43500 | 222 |
| 531 | 20250512 | 095100 | 919128300 | 43550 | 43550 | 43550 | 43550 | 75 |
| 532 | 20250512 | 095000 | 915862050 | 43500 | 43500 | 43500 | 43500 | 67 |
| 533 | 20250512 | 094900 | 912947550 | 43500 | 43500 | 43550 | 43500 | 115 |
| 534 | 20250512 | 094800 | 907944950 | 43550 | 43500 | 43550 | 43500 | 187 |
| 535 | 20250512 | 094700 | 899804350 | 43500 | 43500 | 43500 | 43500 | 2 |
| 536 | 20250512 | 094600 | 899717350 | 43450 | 43450 | 43500 | 43450 | 76 |
| 537 | 20250512 | 094500 | 896415100 | 43500 | 43550 | 43550 | 43500 | 460 |
| 538 | 20250512 | 094400 | 876403950 | 43600 | 43600 | 43600 | 43550 | 193 |
| 539 | 20250512 | 094300 | 867995150 | 43600 | 43600 | 43600 | 43600 | 12 |
| 540 | 20250512 | 094200 | 867471950 | 43550 | 43550 | 43550 | 43550 | 88 |
| 541 | 20250512 | 094100 | 863639550 | 43550 | 43550 | 43550 | 43550 | 5 |
| 542 | 20250512 | 094000 | 863421800 | 43600 | 43600 | 43600 | 43600 | 75 |
| 543 | 20250512 | 093900 | 860151800 | 43600 | 43600 | 43600 | 43550 | 399 |
| 544 | 20250512 | 093800 | 842755450 | 43650 | 43650 | 43650 | 43650 | 53 |
| 545 | 20250512 | 093700 | 840442000 | 43600 | 43650 | 43650 | 43600 | 343 |
| 546 | 20250512 | 093600 | 825473900 | 43650 | 43650 | 43700 | 43650 | 4161 |
| 547 | 20250512 | 093500 | 643765900 | 43650 | 43600 | 43650 | 43600 | 138 |
| 548 | 20250512 | 093400 | 637749000 | 43650 | 43650 | 43650 | 43650 | 3 |
| 549 | 20250512 | 093300 | 637618050 | 43650 | 43650 | 43650 | 43650 | 2106 |
| 550 | 20250512 | 093200 | 545691150 | 43650 | 43700 | 43700 | 43650 | 201 |
| 551 | 20250512 | 093100 | 536916550 | 43650 | 43650 | 43650 | 43600 | 1724 |
| 552 | 20250512 | 093000 | 461714000 | 43600 | 43550 | 43650 | 43550 | 1681 |
| 553 | 20250512 | 092900 | 388418200 | 43550 | 43550 | 43550 | 43550 | 412 |
| 554 | 20250512 | 092800 | 370475600 | 43500 | 43500 | 43500 | 43500 | 82 |
| 555 | 20250512 | 092700 | 366908600 | 43500 | 43500 | 43500 | 43500 | 4 |
| 556 | 20250512 | 092600 | 366734600 | 43600 | 43500 | 43600 | 43500 | 438 |
| 557 | 20250512 | 092500 | 347676600 | 43500 | 43500 | 43500 | 43500 | 602 |
| 558 | 20250512 | 092400 | 321489600 | 43500 | 43450 | 43500 | 43450 | 201 |
| 559 | 20250512 | 092300 | 312756100 | 43450 | 43450 | 43450 | 43450 | 98 |
| 560 | 20250512 | 092200 | 308498000 | 43400 | 43400 | 43400 | 43400 | 18 |
| 561 | 20250512 | 092100 | 307716800 | 43450 | 43450 | 43450 | 43450 | 95 |
| 562 | 20250512 | 092000 | 303589050 | 43450 | 43350 | 43450 | 43350 | 145 |
| 563 | 20250512 | 091900 | 297301000 | 43350 | 43450 | 43500 | 43350 | 151 |
| 564 | 20250512 | 091800 | 290736900 | 43500 | 43500 | 43500 | 43500 | 59 |
| 565 | 20250512 | 091700 | 288170400 | 43500 | 43500 | 43550 | 43500 | 64 |
| 566 | 20250512 | 091600 | 285385200 | 43500 | 43550 | 43550 | 43500 | 418 |
| 567 | 20250512 | 091500 | 267184050 | 43500 | 43500 | 43500 | 43500 | 5 |
| 568 | 20250512 | 091400 | 266966550 | 43500 | 43500 | 43500 | 43500 | 90 |
| 569 | 20250512 | 091300 | 263051550 | 43500 | 43500 | 43500 | 43500 | 10 |
| 570 | 20250512 | 091200 | 262616550 | 43500 | 43500 | 43550 | 43500 | 12 |
| 571 | 20250512 | 091100 | 262094500 | 43500 | 43400 | 43500 | 43400 | 59 |
| 572 | 20250512 | 091000 | 259533000 | 43400 | 43500 | 43500 | 43400 | 96 |
| 573 | 20250512 | 090900 | 255362650 | 43500 | 43400 | 43500 | 43400 | 33 |
| 574 | 20250512 | 090800 | 253928050 | 43400 | 43450 | 43450 | 43400 | 73 |
| 575 | 20250512 | 090700 | 250758550 | 43400 | 43450 | 43450 | 43400 | 59 |
| 576 | 20250512 | 090600 | 248196400 | 43450 | 43500 | 43600 | 43450 | 380 |
| 577 | 20250512 | 090500 | 231664650 | 43500 | 43500 | 43500 | 43450 | 144 |
| 578 | 20250512 | 090400 | 225403950 | 43500 | 43500 | 43500 | 43500 | 887 |
| 579 | 20250512 | 090300 | 186819450 | 43450 | 43300 | 43450 | 43300 | 108 |
| 580 | 20250512 | 090200 | 182128350 | 43450 | 43450 | 43500 | 43450 | 1709 |
| 581 | 20250512 | 090100 | 107871900 | 43500 | 43550 | 43550 | 43500 | 792 |
| 582 | 20250512 | 090000 | 73416000 | 43600 | 43550 | 43650 | 43550 | 1684 |