32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250512 | 185100 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 17308 |
| 3 | 20250512 | 185000 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 4 | 20250512 | 184900 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 5 | 20250512 | 184800 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 6 | 20250512 | 184700 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 7 | 20250512 | 184600 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 8 | 20250512 | 184500 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 9 | 20250512 | 184400 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 10 | 20250512 | 184300 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 11 | 20250512 | 184200 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 12 | 20250512 | 184100 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 13 | 20250512 | 184000 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 14 | 20250512 | 183900 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 15 | 20250512 | 183800 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 16 | 20250512 | 183700 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 17 | 20250512 | 183600 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 18 | 20250512 | 183500 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 19 | 20250512 | 183400 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 20 | 20250512 | 183300 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 21 | 20250512 | 183200 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 22 | 20250512 | 183100 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 23 | 20250512 | 183000 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 24 | 20250512 | 182900 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 25 | 20250512 | 182800 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 26 | 20250512 | 182700 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 27 | 20250512 | 182600 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 28 | 20250512 | 182500 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 29 | 20250512 | 182400 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 30 | 20250512 | 182300 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 31 | 20250512 | 182200 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 32 | 20250512 | 182100 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 17308 |
| 33 | 20250512 | 182000 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 34 | 20250512 | 181900 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 35 | 20250512 | 181800 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 36 | 20250512 | 181700 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 37 | 20250512 | 181600 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 38 | 20250512 | 181500 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 39 | 20250512 | 181400 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 40 | 20250512 | 181300 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 41 | 20250512 | 181200 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 42 | 20250512 | 181100 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 43 | 20250512 | 181000 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 44 | 20250512 | 180900 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 45 | 20250512 | 180800 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 46 | 20250512 | 180700 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 47 | 20250512 | 180600 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 48 | 20250512 | 180500 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 49 | 20250512 | 180400 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 50 | 20250512 | 180300 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 51 | 20250512 | 180200 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 52 | 20250512 | 180100 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 53 | 20250512 | 180000 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 54 | 20250512 | 175900 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 55 | 20250512 | 175800 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 56 | 20250512 | 175700 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 57 | 20250512 | 175600 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 58 | 20250512 | 175500 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 59 | 20250512 | 175400 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 60 | 20250512 | 175300 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 61 | 20250512 | 175200 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 62 | 20250512 | 175100 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 17308 |
| 63 | 20250512 | 175000 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 64 | 20250512 | 174900 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 65 | 20250512 | 174800 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 66 | 20250512 | 174700 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 67 | 20250512 | 174600 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 68 | 20250512 | 174500 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 69 | 20250512 | 174400 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 70 | 20250512 | 174300 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 71 | 20250512 | 174200 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 72 | 20250512 | 174100 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 73 | 20250512 | 174000 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 74 | 20250512 | 173900 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 75 | 20250512 | 173800 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 76 | 20250512 | 173700 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 77 | 20250512 | 173600 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 78 | 20250512 | 173500 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 79 | 20250512 | 173400 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 80 | 20250512 | 173300 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 81 | 20250512 | 173200 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 82 | 20250512 | 173100 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 83 | 20250512 | 173000 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 84 | 20250512 | 172900 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 85 | 20250512 | 172800 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 86 | 20250512 | 172700 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 87 | 20250512 | 172600 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 88 | 20250512 | 172500 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 89 | 20250512 | 172400 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 90 | 20250512 | 172300 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 91 | 20250512 | 172200 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 92 | 20250512 | 172100 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 17308 |
| 93 | 20250512 | 172000 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 94 | 20250512 | 171900 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 95 | 20250512 | 171800 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 96 | 20250512 | 171700 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 97 | 20250512 | 171600 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 98 | 20250512 | 171500 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 99 | 20250512 | 171400 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 100 | 20250512 | 171300 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 101 | 20250512 | 171200 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 102 | 20250512 | 171100 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 103 | 20250512 | 171000 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 104 | 20250512 | 170900 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 105 | 20250512 | 170800 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 106 | 20250512 | 170700 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 107 | 20250512 | 170600 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 108 | 20250512 | 170500 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 109 | 20250512 | 170400 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 110 | 20250512 | 170300 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 111 | 20250512 | 170200 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 112 | 20250512 | 170100 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 113 | 20250512 | 170000 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 114 | 20250512 | 165900 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 115 | 20250512 | 165800 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 116 | 20250512 | 165700 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 117 | 20250512 | 165600 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 118 | 20250512 | 165500 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 119 | 20250512 | 165400 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 120 | 20250512 | 165300 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 121 | 20250512 | 165200 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 122 | 20250512 | 165100 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 17308 |
| 123 | 20250512 | 165000 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 124 | 20250512 | 164900 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 125 | 20250512 | 164800 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 126 | 20250512 | 164700 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 127 | 20250512 | 164600 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 128 | 20250512 | 164500 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 129 | 20250512 | 164400 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 130 | 20250512 | 164300 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 131 | 20250512 | 164200 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 132 | 20250512 | 164100 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 133 | 20250512 | 164000 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 134 | 20250512 | 163900 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 135 | 20250512 | 163800 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 136 | 20250512 | 163700 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 137 | 20250512 | 163600 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 138 | 20250512 | 163500 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 139 | 20250512 | 163400 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 140 | 20250512 | 163300 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 141 | 20250512 | 163200 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 142 | 20250512 | 163100 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 143 | 20250512 | 163000 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 144 | 20250512 | 162900 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 145 | 20250512 | 162800 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 146 | 20250512 | 162700 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 147 | 20250512 | 162600 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 148 | 20250512 | 162500 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 149 | 20250512 | 162400 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 150 | 20250512 | 162300 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 151 | 20250512 | 162200 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 152 | 20250512 | 162100 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 17308 |
| 153 | 20250512 | 162000 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 154 | 20250512 | 161900 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 155 | 20250512 | 161800 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 156 | 20250512 | 161700 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 157 | 20250512 | 161600 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 158 | 20250512 | 161500 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 159 | 20250512 | 161400 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 160 | 20250512 | 161300 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 161 | 20250512 | 161200 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 162 | 20250512 | 161100 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 163 | 20250512 | 161000 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 164 | 20250512 | 160900 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 165 | 20250512 | 160800 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 166 | 20250512 | 160700 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 167 | 20250512 | 160600 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 168 | 20250512 | 160500 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 169 | 20250512 | 160400 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 170 | 20250512 | 160300 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 171 | 20250512 | 160200 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 172 | 20250512 | 160100 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 173 | 20250512 | 160000 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 174 | 20250512 | 155900 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 175 | 20250512 | 155800 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 176 | 20250512 | 155700 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 177 | 20250512 | 155600 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 178 | 20250512 | 155500 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 179 | 20250512 | 155400 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 180 | 20250512 | 155300 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 181 | 20250512 | 155200 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 182 | 20250512 | 155100 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 17308 |
| 183 | 20250512 | 155000 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 184 | 20250512 | 154900 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 185 | 20250512 | 154800 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 186 | 20250512 | 154700 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 187 | 20250512 | 154600 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 188 | 20250512 | 154500 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 189 | 20250512 | 154400 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 190 | 20250512 | 154300 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 191 | 20250512 | 154200 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 192 | 20250512 | 154100 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 193 | 20250512 | 154000 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 194 | 20250512 | 153900 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 195 | 20250512 | 153800 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 196 | 20250512 | 153700 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 197 | 20250512 | 153600 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 198 | 20250512 | 153500 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 199 | 20250512 | 153400 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 200 | 20250512 | 153300 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 201 | 20250512 | 153200 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 202 | 20250512 | 153100 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 0 |
| 203 | 20250512 | 153000 | 7876572225 | 24150 | 24150 | 24150 | 24150 | 17308 |
| 204 | 20250512 | 152900 | 7458584025 | 24100 | 24100 | 24100 | 24100 | 0 |
| 205 | 20250512 | 152800 | 7458584025 | 24100 | 24100 | 24100 | 24100 | 0 |
| 206 | 20250512 | 152700 | 7458584025 | 24100 | 24100 | 24100 | 24100 | 0 |
| 207 | 20250512 | 152600 | 7458584025 | 24100 | 24100 | 24100 | 24100 | 0 |
| 208 | 20250512 | 152500 | 7458584025 | 24100 | 24100 | 24100 | 24100 | 0 |
| 209 | 20250512 | 152400 | 7458584025 | 24100 | 24100 | 24100 | 24100 | 0 |
| 210 | 20250512 | 152300 | 7458584025 | 24100 | 24100 | 24100 | 24100 | 0 |
| 211 | 20250512 | 152200 | 7458584025 | 24100 | 24100 | 24100 | 24100 | 0 |
| 212 | 20250512 | 152100 | 7458584025 | 24100 | 24100 | 24100 | 24100 | 0 |
| 213 | 20250512 | 152000 | 7458584025 | 24100 | 24100 | 24100 | 24100 | 0 |
| 214 | 20250512 | 151900 | 7458584025 | 24100 | 24100 | 24100 | 24050 | 385 |
| 215 | 20250512 | 151800 | 7449320075 | 24100 | 24050 | 24100 | 24050 | 5536 |
| 216 | 20250512 | 151700 | 7315949600 | 24050 | 24050 | 24075 | 24000 | 617 |
| 217 | 20250512 | 151600 | 7301110675 | 24050 | 24050 | 24050 | 24050 | 763 |
| 218 | 20250512 | 151500 | 7282760525 | 24050 | 24100 | 24100 | 24050 | 1135 |
| 219 | 20250512 | 151400 | 7255463675 | 24050 | 24050 | 24050 | 24000 | 398 |
| 220 | 20250512 | 151300 | 7245892775 | 24050 | 24050 | 24050 | 24000 | 563 |
| 221 | 20250512 | 151200 | 7232353275 | 24050 | 24050 | 24100 | 24050 | 2484 |
| 222 | 20250512 | 151100 | 7172609675 | 24000 | 24050 | 24050 | 24000 | 165 |
| 223 | 20250512 | 151000 | 7168641975 | 24050 | 24050 | 24050 | 24000 | 313 |
| 224 | 20250512 | 150900 | 7161114425 | 24050 | 24050 | 24100 | 24050 | 2626 |
| 225 | 20250512 | 150800 | 7097959075 | 24050 | 24050 | 24050 | 24050 | 4 |
| 226 | 20250512 | 150700 | 7097862875 | 24000 | 24050 | 24050 | 24000 | 889 |
| 227 | 20250512 | 150600 | 7076482675 | 24050 | 24000 | 24050 | 24000 | 421 |
| 228 | 20250512 | 150500 | 7066360425 | 24050 | 24000 | 24050 | 24000 | 8 |
| 229 | 20250512 | 150400 | 7066168075 | 24000 | 24000 | 24000 | 24000 | 4 |
| 230 | 20250512 | 150300 | 7066072075 | 24050 | 24000 | 24050 | 24000 | 304 |
| 231 | 20250512 | 150200 | 7058776025 | 24000 | 24000 | 24050 | 24000 | 1254 |
| 232 | 20250512 | 150100 | 7028679975 | 24050 | 24000 | 24050 | 24000 | 711 |
| 233 | 20250512 | 150000 | 7011614875 | 24000 | 24000 | 24050 | 24000 | 64 |
| 234 | 20250512 | 145900 | 7010078225 | 24050 | 24000 | 24050 | 24000 | 74 |
| 235 | 20250512 | 145800 | 7008302125 | 24050 | 24000 | 24050 | 24000 | 723 |
| 236 | 20250512 | 145700 | 6990949475 | 24000 | 24000 | 24000 | 24000 | 136 |
| 237 | 20250512 | 145600 | 6987685475 | 24050 | 24000 | 24050 | 24000 | 201 |
| 238 | 20250512 | 145500 | 6982856475 | 24050 | 24000 | 24050 | 24000 | 159 |
| 239 | 20250512 | 145400 | 6979034950 | 24000 | 24000 | 24050 | 24000 | 261 |
| 240 | 20250512 | 145300 | 6972768000 | 24000 | 24000 | 24025 | 24000 | 188 |
| 241 | 20250512 | 145200 | 6968253925 | 24000 | 24000 | 24025 | 24000 | 269 |
| 242 | 20250512 | 145100 | 6961794700 | 24050 | 24050 | 24050 | 24050 | 1 |
| 243 | 20250512 | 145000 | 6961770650 | 24000 | 24000 | 24050 | 24000 | 37 |
| 244 | 20250512 | 144900 | 6960882200 | 24000 | 24000 | 24000 | 24000 | 8 |
| 245 | 20250512 | 144800 | 6960690200 | 24000 | 24050 | 24050 | 24000 | 537 |
| 246 | 20250512 | 144700 | 6947780450 | 24050 | 24050 | 24050 | 24050 | 1020 |
| 247 | 20250512 | 144600 | 6923249450 | 24050 | 24050 | 24050 | 24050 | 14 |
| 248 | 20250512 | 144500 | 6922912750 | 24100 | 24050 | 24100 | 24050 | 415 |
| 249 | 20250512 | 144400 | 6912925525 | 24050 | 24100 | 24100 | 24050 | 757 |
| 250 | 20250512 | 144300 | 6894694375 | 24050 | 24050 | 24050 | 24050 | 2803 |
| 251 | 20250512 | 144200 | 6827282225 | 24050 | 24100 | 24100 | 24050 | 191 |
| 252 | 20250512 | 144100 | 6822687175 | 24100 | 24050 | 24100 | 24050 | 70 |
| 253 | 20250512 | 144000 | 6821000225 | 24100 | 24100 | 24150 | 24050 | 451 |
| 254 | 20250512 | 143900 | 6810131925 | 24100 | 24100 | 24150 | 24050 | 473 |
| 255 | 20250512 | 143800 | 6798733125 | 24100 | 24100 | 24100 | 24050 | 505 |
| 256 | 20250512 | 143700 | 6786567625 | 24100 | 24100 | 24100 | 24100 | 1694 |
| 257 | 20250512 | 143600 | 6745742225 | 24100 | 24100 | 24100 | 24100 | 1370 |
| 258 | 20250512 | 143500 | 6712725225 | 24100 | 24100 | 24150 | 24100 | 110 |
| 259 | 20250512 | 143400 | 6710073775 | 24100 | 24100 | 24150 | 24100 | 1664 |
| 260 | 20250512 | 143300 | 6669971325 | 24100 | 24100 | 24100 | 24100 | 1038 |
| 261 | 20250512 | 143200 | 6644955525 | 24100 | 24150 | 24150 | 24050 | 1884 |
| 262 | 20250512 | 143100 | 6599576025 | 24100 | 24100 | 24100 | 24100 | 1253 |
| 263 | 20250512 | 143000 | 6569378725 | 24100 | 24150 | 24150 | 24100 | 1913 |
| 264 | 20250512 | 142900 | 6523265625 | 24100 | 24150 | 24150 | 24100 | 158 |
| 265 | 20250512 | 142800 | 6519450475 | 24100 | 24100 | 24150 | 24100 | 274 |
| 266 | 20250512 | 142700 | 6512845475 | 24100 | 24100 | 24150 | 24100 | 287 |
| 267 | 20250512 | 142600 | 6505924275 | 24150 | 24150 | 24150 | 24100 | 9 |
| 268 | 20250512 | 142500 | 6505706975 | 24150 | 24100 | 24150 | 24100 | 24 |
| 269 | 20250512 | 142400 | 6505127975 | 24100 | 24100 | 24150 | 24100 | 1546 |
| 270 | 20250512 | 142300 | 6467828925 | 24125 | 24100 | 24125 | 24100 | 293 |
| 271 | 20250512 | 142200 | 6460767575 | 24100 | 24100 | 24100 | 24100 | 870 |
| 272 | 20250512 | 142100 | 6439800575 | 24100 | 24100 | 24125 | 24100 | 145 |
| 273 | 20250512 | 142000 | 6436305075 | 24100 | 24100 | 24150 | 24100 | 5627 |
| 274 | 20250512 | 141900 | 6300667775 | 24050 | 24050 | 24100 | 24050 | 291 |
| 275 | 20250512 | 141800 | 6293669125 | 24050 | 24000 | 24100 | 24000 | 3372 |
| 276 | 20250512 | 141700 | 6212570275 | 24050 | 24050 | 24050 | 24000 | 288 |
| 277 | 20250512 | 141600 | 6205656375 | 24050 | 24050 | 24050 | 24000 | 46 |
| 278 | 20250512 | 141500 | 6204550775 | 24050 | 24050 | 24050 | 24000 | 19 |
| 279 | 20250512 | 141400 | 6204093875 | 24000 | 24000 | 24050 | 24000 | 71 |
| 280 | 20250512 | 141300 | 6202389375 | 24000 | 24000 | 24050 | 24000 | 2718 |
| 281 | 20250512 | 141200 | 6137154625 | 24000 | 24000 | 24025 | 24000 | 16 |
| 282 | 20250512 | 141100 | 6136770375 | 24000 | 24000 | 24000 | 24000 | 70 |
| 283 | 20250512 | 141000 | 6135090375 | 24050 | 24000 | 24050 | 24000 | 328 |
| 284 | 20250512 | 140900 | 6127217775 | 24050 | 24000 | 24050 | 24000 | 60 |
| 285 | 20250512 | 140800 | 6125777275 | 24000 | 24050 | 24050 | 24000 | 37 |
| 286 | 20250512 | 140700 | 6124887975 | 24050 | 24050 | 24050 | 24000 | 359 |
| 287 | 20250512 | 140600 | 6116254175 | 24050 | 24000 | 24100 | 24000 | 3175 |
| 288 | 20250512 | 140500 | 6039892975 | 24000 | 24000 | 24050 | 24000 | 112 |
| 289 | 20250512 | 140400 | 6037204525 | 24000 | 24000 | 24000 | 24000 | 25 |
| 290 | 20250512 | 140300 | 6036604525 | 24000 | 24000 | 24000 | 24000 | 106 |
| 291 | 20250512 | 140200 | 6034060525 | 24000 | 24000 | 24050 | 24000 | 277 |
| 292 | 20250512 | 140100 | 6027412425 | 24000 | 24000 | 24000 | 24000 | 1116 |
| 293 | 20250512 | 140000 | 6000628425 | 24050 | 24050 | 24050 | 24000 | 49 |
| 294 | 20250512 | 135900 | 5999451825 | 24050 | 24050 | 24050 | 24000 | 25 |
| 295 | 20250512 | 135800 | 5998850625 | 24000 | 24050 | 24050 | 24000 | 225 |
| 296 | 20250512 | 135700 | 5993449175 | 24050 | 24000 | 24050 | 24000 | 4080 |
| 297 | 20250512 | 135600 | 5895526525 | 24000 | 24000 | 24050 | 24000 | 204 |
| 298 | 20250512 | 135500 | 5890630475 | 24000 | 24000 | 24050 | 24000 | 611 |
| 299 | 20250512 | 135400 | 5875966025 | 24000 | 24000 | 24000 | 24000 | 639 |
| 300 | 20250512 | 135300 | 5860630025 | 24000 | 24050 | 24050 | 24000 | 741 |
| 301 | 20250512 | 135200 | 5842845675 | 24000 | 24000 | 24000 | 24000 | 43 |
| 302 | 20250512 | 135100 | 5841813675 | 24000 | 24000 | 24000 | 24000 | 1 |
| 303 | 20250512 | 135000 | 5841789675 | 24050 | 24050 | 24050 | 24000 | 24 |
| 304 | 20250512 | 134900 | 5841212975 | 24000 | 24000 | 24000 | 24000 | 113 |
| 305 | 20250512 | 134800 | 5838500975 | 24000 | 24025 | 24025 | 24000 | 74 |
| 306 | 20250512 | 134700 | 5836724500 | 24025 | 24050 | 24050 | 24025 | 12 |
| 307 | 20250512 | 134600 | 5836435925 | 24050 | 24000 | 24050 | 24000 | 162 |
| 308 | 20250512 | 134500 | 5832547875 | 24050 | 24050 | 24050 | 24050 | 19 |
| 309 | 20250512 | 134400 | 5832090925 | 24050 | 24000 | 24050 | 24000 | 221 |
| 310 | 20250512 | 134300 | 5826785925 | 24050 | 24000 | 24050 | 24000 | 86 |
| 311 | 20250512 | 134200 | 5824721225 | 24000 | 24000 | 24000 | 24000 | 21 |
| 312 | 20250512 | 134100 | 5824217225 | 24000 | 24000 | 24050 | 24000 | 2535 |
| 313 | 20250512 | 134000 | 5763255025 | 24000 | 24000 | 24050 | 24000 | 482 |
| 314 | 20250512 | 133900 | 5751686625 | 24000 | 24000 | 24050 | 24000 | 260 |
| 315 | 20250512 | 133800 | 5745446575 | 24000 | 24000 | 24000 | 24000 | 11 |
| 316 | 20250512 | 133700 | 5745182575 | 24050 | 24000 | 24050 | 23950 | 1271 |
| 317 | 20250512 | 133600 | 5714680525 | 24000 | 24000 | 24050 | 24000 | 620 |
| 318 | 20250512 | 133500 | 5699798775 | 24000 | 24050 | 24050 | 24000 | 448 |
| 319 | 20250512 | 133400 | 5689044275 | 24000 | 24000 | 24050 | 24000 | 214 |
| 320 | 20250512 | 133300 | 5683906675 | 24000 | 24000 | 24000 | 24000 | 150 |
| 321 | 20250512 | 133200 | 5680306675 | 24000 | 24000 | 24000 | 24000 | 474 |
| 322 | 20250512 | 133100 | 5668930675 | 24000 | 24000 | 24000 | 24000 | 13 |
| 323 | 20250512 | 133000 | 5668618675 | 24000 | 24000 | 24000 | 24000 | 213 |
| 324 | 20250512 | 132900 | 5663506675 | 24000 | 24000 | 24050 | 24000 | 253 |
| 325 | 20250512 | 132800 | 5657434625 | 24000 | 24000 | 24000 | 24000 | 119 |
| 326 | 20250512 | 132700 | 5654578625 | 24000 | 24000 | 24000 | 24000 | 410 |
| 327 | 20250512 | 132600 | 5644738625 | 24000 | 24000 | 24000 | 24000 | 507 |
| 328 | 20250512 | 132500 | 5632570625 | 24000 | 24000 | 24050 | 24000 | 1711 |
| 329 | 20250512 | 132400 | 5591506275 | 24000 | 24050 | 24050 | 24000 | 1094 |
| 330 | 20250512 | 132300 | 5565250075 | 24050 | 24025 | 24050 | 24025 | 20 |
| 331 | 20250512 | 132200 | 5564769225 | 24050 | 24025 | 24050 | 24000 | 454 |
| 332 | 20250512 | 132100 | 5553870225 | 24050 | 24050 | 24050 | 24025 | 93 |
| 333 | 20250512 | 132000 | 5551633650 | 24025 | 24050 | 24050 | 24025 | 20 |
| 334 | 20250512 | 131900 | 5551152700 | 24025 | 24050 | 24050 | 24025 | 148 |
| 335 | 20250512 | 131800 | 5547593325 | 24050 | 24050 | 24050 | 24050 | 461 |
| 336 | 20250512 | 131700 | 5536506275 | 24050 | 24050 | 24050 | 24050 | 57 |
| 337 | 20250512 | 131600 | 5535135425 | 24050 | 24050 | 24050 | 24050 | 161 |
| 338 | 20250512 | 131500 | 5531263375 | 24050 | 24100 | 24100 | 24050 | 497 |
| 339 | 20250512 | 131400 | 5519298525 | 24100 | 24050 | 24100 | 24050 | 92 |
| 340 | 20250512 | 131300 | 5517083675 | 24100 | 24050 | 24100 | 24050 | 2618 |
| 341 | 20250512 | 131200 | 5454117675 | 24000 | 24000 | 24000 | 24000 | 10 |
| 342 | 20250512 | 131100 | 5453877675 | 24050 | 24050 | 24050 | 24050 | 580 |
| 343 | 20250512 | 131000 | 5439928675 | 24050 | 24000 | 24050 | 24000 | 85 |
| 344 | 20250512 | 130900 | 5437885975 | 24050 | 24000 | 24050 | 24000 | 102 |
| 345 | 20250512 | 130800 | 5435432975 | 24000 | 24050 | 24100 | 24000 | 591 |
| 346 | 20250512 | 130700 | 5421219225 | 24050 | 24000 | 24100 | 24000 | 2965 |
| 347 | 20250512 | 130600 | 5349930925 | 24000 | 24000 | 24050 | 24000 | 518 |
| 348 | 20250512 | 130500 | 5337497125 | 24000 | 24000 | 24050 | 24000 | 1556 |
| 349 | 20250512 | 130400 | 5300148275 | 24050 | 23900 | 24050 | 23900 | 11380 |
| 350 | 20250512 | 130300 | 5027323075 | 23900 | 23900 | 23900 | 23850 | 146 |
| 351 | 20250512 | 130200 | 5023834075 | 23900 | 23900 | 23900 | 23850 | 85 |
| 352 | 20250512 | 130100 | 5021802625 | 23900 | 23850 | 23900 | 23850 | 324 |
| 353 | 20250512 | 130000 | 5014071775 | 23900 | 23900 | 23900 | 23850 | 113 |
| 354 | 20250512 | 125900 | 5011371125 | 23900 | 23900 | 23900 | 23875 | 14 |
| 355 | 20250512 | 125800 | 5011036650 | 23900 | 23900 | 23900 | 23850 | 179 |
| 356 | 20250512 | 125700 | 5006763850 | 23900 | 23900 | 23900 | 23850 | 100 |
| 357 | 20250512 | 125600 | 5004374100 | 23850 | 23900 | 23900 | 23850 | 1063 |
| 358 | 20250512 | 125500 | 4978968450 | 23900 | 23850 | 23900 | 23850 | 293 |
| 359 | 20250512 | 125400 | 4971965800 | 23850 | 23900 | 23900 | 23850 | 35 |
| 360 | 20250512 | 125300 | 4971129350 | 23900 | 23850 | 23900 | 23850 | 22 |
| 361 | 20250512 | 125200 | 4970603850 | 23900 | 23850 | 23900 | 23850 | 25 |
| 362 | 20250512 | 125100 | 4970006850 | 23850 | 23850 | 23900 | 23850 | 213 |
| 363 | 20250512 | 125000 | 4964925700 | 23850 | 23900 | 23900 | 23850 | 38 |
| 364 | 20250512 | 124900 | 4964017650 | 23900 | 23900 | 23900 | 23850 | 352 |
| 365 | 20250512 | 124800 | 4955604900 | 23900 | 23900 | 23900 | 23900 | 47 |
| 366 | 20250512 | 124700 | 4954481600 | 23900 | 23900 | 23900 | 23850 | 218 |
| 367 | 20250512 | 124600 | 4949281850 | 23850 | 23900 | 23900 | 23850 | 59 |
| 368 | 20250512 | 124500 | 4947874250 | 23900 | 23900 | 23900 | 23875 | 29 |
| 369 | 20250512 | 124400 | 4947181175 | 23900 | 23900 | 23900 | 23900 | 172 |
| 370 | 20250512 | 124300 | 4943070375 | 23900 | 23900 | 23900 | 23875 | 1627 |
| 371 | 20250512 | 124200 | 4904185175 | 23900 | 23900 | 23900 | 23900 | 25 |
| 372 | 20250512 | 124100 | 4903587675 | 23850 | 23900 | 23900 | 23850 | 86 |
| 373 | 20250512 | 124000 | 4901532325 | 23900 | 23900 | 23900 | 23900 | 10 |
| 374 | 20250512 | 123900 | 4901293325 | 23850 | 23900 | 23900 | 23850 | 48 |
| 375 | 20250512 | 123800 | 4900146275 | 23900 | 23950 | 23950 | 23900 | 44 |
| 376 | 20250512 | 123700 | 4899094475 | 23900 | 23900 | 23900 | 23850 | 1953 |
| 377 | 20250512 | 123600 | 4852423125 | 23850 | 23850 | 23900 | 23850 | 429 |
| 378 | 20250512 | 123500 | 4842185075 | 23900 | 23850 | 23900 | 23850 | 155 |
| 379 | 20250512 | 123400 | 4838487975 | 23850 | 23850 | 23875 | 23850 | 322 |
| 380 | 20250512 | 123300 | 4830808225 | 23900 | 23850 | 23900 | 23750 | 9449 |
| 381 | 20250512 | 123200 | 4606078775 | 23900 | 23850 | 23900 | 23850 | 2 |
| 382 | 20250512 | 123100 | 4606031025 | 23900 | 23900 | 23900 | 23900 | 501 |
| 383 | 20250512 | 123000 | 4594057125 | 23850 | 23900 | 23900 | 23850 | 3865 |
| 384 | 20250512 | 122900 | 4501876075 | 23875 | 23850 | 23875 | 23850 | 11 |
| 385 | 20250512 | 122800 | 4501613700 | 23850 | 23850 | 23900 | 23850 | 62 |
| 386 | 20250512 | 122700 | 4500134450 | 23900 | 23900 | 23900 | 23900 | 4 |
| 387 | 20250512 | 122600 | 4500038850 | 23900 | 23900 | 23900 | 23850 | 16 |
| 388 | 20250512 | 122500 | 4499656575 | 23900 | 23900 | 23900 | 23900 | 72 |
| 389 | 20250512 | 122400 | 4497935775 | 23875 | 23900 | 23900 | 23850 | 5 |
| 390 | 20250512 | 122300 | 4497816375 | 23900 | 23900 | 23900 | 23900 | 62 |
| 391 | 20250512 | 122200 | 4496334575 | 23850 | 23900 | 23900 | 23850 | 114 |
| 392 | 20250512 | 122100 | 4493610025 | 23900 | 23900 | 23900 | 23900 | 2766 |
| 393 | 20250512 | 122000 | 4427502625 | 23850 | 23900 | 23900 | 23850 | 16 |
| 394 | 20250512 | 121900 | 4427120425 | 23900 | 23850 | 23900 | 23850 | 353 |
| 395 | 20250512 | 121800 | 4418700275 | 23900 | 23900 | 23900 | 23900 | 75 |
| 396 | 20250512 | 121700 | 4416907775 | 23900 | 23850 | 23900 | 23850 | 9 |
| 397 | 20250512 | 121600 | 4416692725 | 23850 | 23850 | 23900 | 23850 | 53 |
| 398 | 20250512 | 121500 | 4415428175 | 23900 | 23900 | 23900 | 23850 | 9 |
| 399 | 20250512 | 121400 | 4415213125 | 23900 | 23900 | 23900 | 23900 | 11 |
| 400 | 20250512 | 121300 | 4414950225 | 23900 | 23850 | 23900 | 23850 | 166 |
| 401 | 20250512 | 121200 | 4410991025 | 23900 | 23900 | 23900 | 23900 | 3 |
| 402 | 20250512 | 121100 | 4410919325 | 23850 | 23850 | 23850 | 23850 | 141 |
| 403 | 20250512 | 121000 | 4407556475 | 23900 | 23850 | 23900 | 23850 | 73 |
| 404 | 20250512 | 120900 | 4405815025 | 23900 | 23900 | 23900 | 23850 | 33 |
| 405 | 20250512 | 120800 | 4405026375 | 23875 | 23900 | 23900 | 23875 | 18 |
| 406 | 20250512 | 120700 | 4404596225 | 23925 | 23900 | 23925 | 23875 | 302 |
| 407 | 20250512 | 120600 | 4397378400 | 23900 | 23950 | 23950 | 23900 | 126 |
| 408 | 20250512 | 120500 | 4394366950 | 23900 | 23900 | 23950 | 23900 | 148 |
| 409 | 20250512 | 120400 | 4390829300 | 23900 | 23900 | 23950 | 23900 | 57 |
| 410 | 20250512 | 120300 | 4389466950 | 23900 | 23900 | 23900 | 23900 | 2 |
| 411 | 20250512 | 120200 | 4389419150 | 23950 | 23950 | 23950 | 23850 | 106 |
| 412 | 20250512 | 120100 | 4386885750 | 23900 | 23900 | 23900 | 23900 | 290 |
| 413 | 20250512 | 120000 | 4379954750 | 23900 | 23950 | 23950 | 23900 | 3290 |
| 414 | 20250512 | 115900 | 4301323700 | 23900 | 23950 | 23950 | 23900 | 96 |
| 415 | 20250512 | 115800 | 4299029250 | 23900 | 23950 | 23950 | 23900 | 16 |
| 416 | 20250512 | 115700 | 4298646450 | 23900 | 23950 | 23950 | 23900 | 31 |
| 417 | 20250512 | 115600 | 4297905500 | 23950 | 23900 | 23950 | 23900 | 213 |
| 418 | 20250512 | 115500 | 4292814475 | 23950 | 23900 | 23950 | 23900 | 26 |
| 419 | 20250512 | 115400 | 4292191950 | 23900 | 23925 | 23925 | 23900 | 43 |
| 420 | 20250512 | 115300 | 4291164200 | 23900 | 23925 | 23925 | 23900 | 24 |
| 421 | 20250512 | 115200 | 4290590225 | 23950 | 23900 | 23950 | 23900 | 32 |
| 422 | 20250512 | 115100 | 4289825375 | 23950 | 23950 | 23950 | 23950 | 181 |
| 423 | 20250512 | 115000 | 4285490425 | 23950 | 23950 | 24000 | 23950 | 1113 |
| 424 | 20250512 | 114900 | 4258833675 | 23950 | 23950 | 23950 | 23950 | 308 |
| 425 | 20250512 | 114800 | 4251457075 | 23900 | 23950 | 23950 | 23900 | 243 |
| 426 | 20250512 | 114700 | 4245637275 | 23950 | 23950 | 23950 | 23950 | 881 |
| 427 | 20250512 | 114600 | 4224537325 | 23950 | 23900 | 23950 | 23900 | 2 |
| 428 | 20250512 | 114500 | 4224489475 | 23900 | 23900 | 23950 | 23900 | 120 |
| 429 | 20250512 | 114400 | 4221616925 | 23900 | 23950 | 23950 | 23900 | 13 |
| 430 | 20250512 | 114300 | 4221305625 | 23950 | 23900 | 23950 | 23900 | 2 |
| 431 | 20250512 | 114200 | 4221257775 | 23950 | 23900 | 23950 | 23900 | 238 |
| 432 | 20250512 | 114100 | 4215567725 | 23900 | 23900 | 23900 | 23850 | 1855 |
| 433 | 20250512 | 114000 | 4171235750 | 23925 | 23925 | 23925 | 23900 | 1084 |
| 434 | 20250512 | 113900 | 4145326100 | 23925 | 23950 | 23950 | 23900 | 240 |
| 435 | 20250512 | 113800 | 4139582950 | 23950 | 23950 | 23950 | 23950 | 125 |
| 436 | 20250512 | 113700 | 4136589200 | 23950 | 23950 | 24000 | 23950 | 182 |
| 437 | 20250512 | 113600 | 4132230250 | 24000 | 23950 | 24000 | 23950 | 436 |
| 438 | 20250512 | 113500 | 4121788000 | 23950 | 23950 | 23950 | 23900 | 12 |
| 439 | 20250512 | 113400 | 4121500650 | 23900 | 23950 | 23950 | 23900 | 218 |
| 440 | 20250512 | 113300 | 4116279600 | 23950 | 23950 | 23950 | 23900 | 11 |
| 441 | 20250512 | 113200 | 4116016200 | 23950 | 23950 | 23950 | 23950 | 1797 |
| 442 | 20250512 | 113100 | 4072978050 | 23950 | 23900 | 23950 | 23900 | 39 |
| 443 | 20250512 | 113000 | 4072044050 | 23950 | 23950 | 23950 | 23950 | 15 |
| 444 | 20250512 | 112900 | 4071684800 | 23900 | 23900 | 23900 | 23900 | 1 |
| 445 | 20250512 | 112800 | 4071660900 | 23950 | 23950 | 23950 | 23950 | 8 |
| 446 | 20250512 | 112700 | 4071469300 | 23900 | 23900 | 23900 | 23900 | 101 |
| 447 | 20250512 | 112600 | 4069055400 | 23950 | 23950 | 23950 | 23900 | 136 |
| 448 | 20250512 | 112500 | 4065799650 | 24000 | 24000 | 24000 | 23950 | 1114 |
| 449 | 20250512 | 112400 | 4039118850 | 23950 | 24000 | 24000 | 23950 | 570 |
| 450 | 20250512 | 112300 | 4025465700 | 24000 | 23950 | 24000 | 23950 | 76 |
| 451 | 20250512 | 112200 | 4023644950 | 24000 | 23950 | 24000 | 23900 | 871 |
| 452 | 20250512 | 112100 | 4002784400 | 23950 | 23950 | 23950 | 23950 | 97 |
| 453 | 20250512 | 112000 | 4000461250 | 23950 | 23950 | 23950 | 23900 | 325 |
| 454 | 20250512 | 111900 | 3992680050 | 23900 | 23950 | 23950 | 23900 | 2799 |
| 455 | 20250512 | 111800 | 3925644050 | 23900 | 23950 | 23950 | 23900 | 210 |
| 456 | 20250512 | 111700 | 3920614700 | 23950 | 23950 | 23950 | 23900 | 317 |
| 457 | 20250512 | 111600 | 3913025200 | 23900 | 23950 | 23950 | 23900 | 18 |
| 458 | 20250512 | 111500 | 3912594150 | 23950 | 23950 | 23950 | 23900 | 25 |
| 459 | 20250512 | 111400 | 3911995900 | 23900 | 23900 | 23900 | 23900 | 13 |
| 460 | 20250512 | 111300 | 3911685200 | 23950 | 23950 | 23950 | 23900 | 273 |
| 461 | 20250512 | 111200 | 3905153950 | 23950 | 23950 | 23950 | 23900 | 39 |
| 462 | 20250512 | 111100 | 3904220950 | 23925 | 23900 | 23950 | 23900 | 76 |
| 463 | 20250512 | 111000 | 3902404475 | 23900 | 23950 | 23950 | 23900 | 513 |
| 464 | 20250512 | 110900 | 3890118175 | 23950 | 23900 | 23950 | 23900 | 755 |
| 465 | 20250512 | 110800 | 3872048675 | 23900 | 23900 | 23900 | 23850 | 345 |
| 466 | 20250512 | 110700 | 3863803925 | 23900 | 23900 | 23900 | 23850 | 153 |
| 467 | 20250512 | 110600 | 3860147325 | 23900 | 23850 | 23900 | 23850 | 971 |
| 468 | 20250512 | 110500 | 3836950775 | 23900 | 23850 | 23900 | 23850 | 27 |
| 469 | 20250512 | 110400 | 3836305775 | 23900 | 23900 | 23900 | 23900 | 422 |
| 470 | 20250512 | 110300 | 3826219975 | 23850 | 23850 | 23900 | 23850 | 206 |
| 471 | 20250512 | 110200 | 3821306725 | 23850 | 23900 | 23900 | 23850 | 74 |
| 472 | 20250512 | 110100 | 3819538725 | 23900 | 23900 | 23900 | 23850 | 65 |
| 473 | 20250512 | 110000 | 3817988075 | 23900 | 23900 | 23900 | 23900 | 530 |
| 474 | 20250512 | 105900 | 3805321075 | 23900 | 23900 | 23900 | 23850 | 39 |
| 475 | 20250512 | 105800 | 3804389025 | 23900 | 23900 | 23900 | 23900 | 236 |
| 476 | 20250512 | 105700 | 3798748625 | 23900 | 23900 | 23900 | 23850 | 17 |
| 477 | 20250512 | 105600 | 3798342525 | 23950 | 23900 | 23950 | 23900 | 1018 |
| 478 | 20250512 | 105500 | 3774012275 | 23900 | 23950 | 23950 | 23900 | 13 |
| 479 | 20250512 | 105400 | 3773701025 | 23950 | 23950 | 23950 | 23950 | 4 |
| 480 | 20250512 | 105300 | 3773605225 | 23950 | 23900 | 23950 | 23900 | 1004 |
| 481 | 20250512 | 105200 | 3749599475 | 23900 | 23900 | 23900 | 23900 | 266 |
| 482 | 20250512 | 105100 | 3743242075 | 23850 | 23850 | 23950 | 23850 | 3481 |
| 483 | 20250512 | 105000 | 3660046725 | 23850 | 23850 | 23900 | 23850 | 101 |
| 484 | 20250512 | 104900 | 3657637225 | 23850 | 23850 | 23850 | 23850 | 74 |
| 485 | 20250512 | 104800 | 3655872325 | 23850 | 23850 | 23850 | 23850 | 41 |
| 486 | 20250512 | 104700 | 3654894475 | 23900 | 23900 | 23900 | 23900 | 145 |
| 487 | 20250512 | 104600 | 3651428975 | 23900 | 23900 | 23900 | 23850 | 806 |
| 488 | 20250512 | 104500 | 3632180325 | 23900 | 23900 | 23900 | 23850 | 1201 |
| 489 | 20250512 | 104400 | 3603536225 | 23850 | 23900 | 23900 | 23850 | 492 |
| 490 | 20250512 | 104300 | 3591799175 | 23900 | 23900 | 23900 | 23850 | 773 |
| 491 | 20250512 | 104200 | 3573362675 | 23900 | 23900 | 23900 | 23850 | 6 |
| 492 | 20250512 | 104100 | 3573219325 | 23850 | 23900 | 23900 | 23850 | 83 |
| 493 | 20250512 | 104000 | 3571239725 | 23850 | 23900 | 23900 | 23850 | 419 |
| 494 | 20250512 | 103900 | 3561231525 | 23900 | 23900 | 23900 | 23900 | 606 |
| 495 | 20250512 | 103800 | 3546748125 | 23900 | 23850 | 23900 | 23850 | 1435 |
| 496 | 20250512 | 103700 | 3512508775 | 23850 | 23900 | 23900 | 23850 | 508 |
| 497 | 20250512 | 103600 | 3500367825 | 23900 | 23900 | 23900 | 23850 | 1437 |
| 498 | 20250512 | 103500 | 3466088275 | 23900 | 23900 | 23900 | 23850 | 1180 |
| 499 | 20250512 | 103400 | 3437887825 | 23900 | 23900 | 23900 | 23850 | 259 |
| 500 | 20250512 | 103300 | 3431699825 | 23900 | 23850 | 23900 | 23850 | 63 |
| 501 | 20250512 | 103200 | 3430194175 | 23900 | 23950 | 23950 | 23875 | 1315 |
| 502 | 20250512 | 103100 | 3398765625 | 23950 | 23950 | 23950 | 23900 | 241 |
| 503 | 20250512 | 103000 | 3393004725 | 23950 | 23925 | 23950 | 23900 | 82 |
| 504 | 20250512 | 102900 | 3391044350 | 23900 | 23950 | 23950 | 23900 | 1230 |
| 505 | 20250512 | 102800 | 3361642325 | 23950 | 23950 | 23950 | 23900 | 90 |
| 506 | 20250512 | 102700 | 3359488625 | 23900 | 23900 | 23900 | 23900 | 3 |
| 507 | 20250512 | 102600 | 3359416925 | 23950 | 23950 | 23950 | 23950 | 63 |
| 508 | 20250512 | 102500 | 3357908075 | 23950 | 23950 | 23950 | 23900 | 3016 |
| 509 | 20250512 | 102400 | 3285674925 | 23950 | 23925 | 23950 | 23900 | 49 |
| 510 | 20250512 | 102300 | 3284502950 | 23925 | 23900 | 23925 | 23900 | 138 |
| 511 | 20250512 | 102200 | 3281204725 | 23900 | 23950 | 23950 | 23900 | 1011 |
| 512 | 20250512 | 102100 | 3257036725 | 23950 | 23950 | 23950 | 23900 | 291 |
| 513 | 20250512 | 102000 | 3250080175 | 23950 | 23950 | 23950 | 23900 | 164 |
| 514 | 20250512 | 101900 | 3246158425 | 23950 | 23900 | 23950 | 23850 | 1669 |
| 515 | 20250512 | 101800 | 3206269325 | 23900 | 23850 | 23900 | 23850 | 4769 |
| 516 | 20250512 | 101700 | 3092429825 | 23800 | 23800 | 23850 | 23750 | 2053 |
| 517 | 20250512 | 101600 | 3043567975 | 23800 | 23750 | 23800 | 23750 | 108 |
| 518 | 20250512 | 101500 | 3041002625 | 23750 | 23800 | 23800 | 23750 | 39 |
| 519 | 20250512 | 101400 | 3040075475 | 23750 | 23750 | 23800 | 23750 | 20 |
| 520 | 20250512 | 101300 | 3039599625 | 23800 | 23800 | 23800 | 23750 | 235 |
| 521 | 20250512 | 101200 | 3034018075 | 23800 | 23750 | 23800 | 23750 | 213 |
| 522 | 20250512 | 101100 | 3028958725 | 23800 | 23800 | 23800 | 23750 | 873 |
| 523 | 20250512 | 101000 | 3008221525 | 23800 | 23750 | 23800 | 23750 | 232 |
| 524 | 20250512 | 100900 | 3002710275 | 23750 | 23800 | 23800 | 23750 | 228 |
| 525 | 20250512 | 100800 | 2997294825 | 23750 | 23800 | 23800 | 23750 | 61 |
| 526 | 20250512 | 100700 | 2995845825 | 23800 | 23800 | 23800 | 23800 | 114 |
| 527 | 20250512 | 100600 | 2993132625 | 23800 | 23800 | 23800 | 23750 | 140 |
| 528 | 20250512 | 100500 | 2989807275 | 23800 | 23750 | 23800 | 23750 | 256 |
| 529 | 20250512 | 100400 | 2983724975 | 23750 | 23750 | 23800 | 23750 | 143 |
| 530 | 20250512 | 100300 | 2980328575 | 23750 | 23700 | 23800 | 23700 | 1588 |
| 531 | 20250512 | 100200 | 2942614725 | 23750 | 23750 | 23750 | 23700 | 834 |
| 532 | 20250512 | 100100 | 2922807275 | 23750 | 23750 | 23800 | 23750 | 4778 |
| 533 | 20250512 | 100000 | 2809329725 | 23750 | 23800 | 23800 | 23750 | 176 |
| 534 | 20250512 | 095900 | 2805148125 | 23750 | 23800 | 23850 | 23750 | 3783 |
| 535 | 20250512 | 095800 | 2715112125 | 23800 | 23850 | 23850 | 23800 | 12 |
| 536 | 20250512 | 095700 | 2714826375 | 23800 | 23800 | 23800 | 23800 | 451 |
| 537 | 20250512 | 095600 | 2704092575 | 23800 | 23850 | 23850 | 23800 | 85 |
| 538 | 20250512 | 095500 | 2702068475 | 23850 | 23850 | 23850 | 23800 | 147 |
| 539 | 20250512 | 095400 | 2698566525 | 23850 | 23800 | 23850 | 23800 | 223 |
| 540 | 20250512 | 095300 | 2693258075 | 23850 | 23800 | 23850 | 23800 | 366 |
| 541 | 20250512 | 095200 | 2684531175 | 23850 | 23850 | 23850 | 23850 | 51 |
| 542 | 20250512 | 095100 | 2683314825 | 23850 | 23850 | 23850 | 23800 | 95 |
| 543 | 20250512 | 095000 | 2681049125 | 23850 | 23800 | 23850 | 23800 | 208 |
| 544 | 20250512 | 094900 | 2676097775 | 23800 | 23850 | 23850 | 23800 | 2738 |
| 545 | 20250512 | 094800 | 2610796775 | 23850 | 23900 | 23900 | 23850 | 665 |
| 546 | 20250512 | 094700 | 2594933025 | 23900 | 23900 | 23900 | 23850 | 158 |
| 547 | 20250512 | 094600 | 2591163325 | 23900 | 23950 | 23950 | 23900 | 938 |
| 548 | 20250512 | 094500 | 2568745025 | 23950 | 23950 | 23950 | 23900 | 623 |
| 549 | 20250512 | 094400 | 2553853925 | 23950 | 23950 | 23950 | 23900 | 1378 |
| 550 | 20250512 | 094300 | 2520914425 | 23900 | 23900 | 24000 | 23900 | 3475 |
| 551 | 20250512 | 094200 | 2437718025 | 23900 | 23900 | 23900 | 23850 | 1246 |
| 552 | 20250512 | 094100 | 2407939125 | 23900 | 23800 | 23900 | 23800 | 3333 |
| 553 | 20250512 | 094000 | 2328416225 | 23850 | 23800 | 23850 | 23800 | 356 |
| 554 | 20250512 | 093900 | 2319936725 | 23800 | 23850 | 23850 | 23800 | 186 |
| 555 | 20250512 | 093800 | 2315500975 | 23800 | 23850 | 23850 | 23800 | 224 |
| 556 | 20250512 | 093700 | 2310169225 | 23850 | 23825 | 23850 | 23800 | 361 |
| 557 | 20250512 | 093600 | 2301576900 | 23825 | 23825 | 23825 | 23800 | 1310 |
| 558 | 20250512 | 093500 | 2270398450 | 23800 | 23825 | 23825 | 23800 | 472 |
| 559 | 20250512 | 093400 | 2259163825 | 23825 | 23850 | 23850 | 23800 | 390 |
| 560 | 20250512 | 093300 | 2249873550 | 23850 | 23850 | 23850 | 23850 | 24 |
| 561 | 20250512 | 093200 | 2249301150 | 23800 | 23800 | 23850 | 23700 | 3147 |
| 562 | 20250512 | 093100 | 2174569550 | 23850 | 23850 | 23850 | 23800 | 188 |
| 563 | 20250512 | 093000 | 2170091600 | 23850 | 23800 | 23850 | 23750 | 1370 |
| 564 | 20250512 | 092900 | 2137486450 | 23800 | 23800 | 23800 | 23800 | 771 |
| 565 | 20250512 | 092800 | 2119136650 | 23800 | 23800 | 23800 | 23750 | 629 |
| 566 | 20250512 | 092700 | 2104166550 | 23800 | 23800 | 23800 | 23750 | 913 |
| 567 | 20250512 | 092600 | 2082439950 | 23800 | 23850 | 23900 | 23800 | 1410 |
| 568 | 20250512 | 092500 | 2048866450 | 23850 | 23750 | 23850 | 23750 | 1311 |
| 569 | 20250512 | 092400 | 2017642800 | 23750 | 23700 | 23800 | 23700 | 2443 |
| 570 | 20250512 | 092300 | 1959574900 | 23750 | 23600 | 23750 | 23600 | 6015 |
| 571 | 20250512 | 092200 | 1817015400 | 23650 | 23650 | 23700 | 23600 | 1891 |
| 572 | 20250512 | 092100 | 1772300100 | 23700 | 23650 | 23750 | 23600 | 3866 |
| 573 | 20250512 | 092000 | 1680814250 | 23650 | 23600 | 23700 | 23600 | 2782 |
| 574 | 20250512 | 091900 | 1615092950 | 23650 | 23650 | 23650 | 23600 | 326 |
| 575 | 20250512 | 091800 | 1607390525 | 23650 | 23600 | 23650 | 23600 | 611 |
| 576 | 20250512 | 091700 | 1592947475 | 23650 | 23700 | 23700 | 23600 | 917 |
| 577 | 20250512 | 091600 | 1571260825 | 23650 | 23650 | 23700 | 23600 | 2860 |
| 578 | 20250512 | 091500 | 1503681725 | 23650 | 23650 | 23750 | 23600 | 2175 |
| 579 | 20250512 | 091400 | 1452215025 | 23750 | 23600 | 23750 | 23550 | 4704 |
| 580 | 20250512 | 091300 | 1341117425 | 23700 | 23750 | 23750 | 23500 | 7418 |
| 581 | 20250512 | 091200 | 1165928975 | 23700 | 23750 | 23800 | 23700 | 4245 |
| 582 | 20250512 | 091100 | 1065266675 | 23750 | 23750 | 23800 | 23750 | 2568 |
| 583 | 20250512 | 091000 | 1004275625 | 23800 | 23800 | 23800 | 23750 | 1629 |
| 584 | 20250512 | 090900 | 965523125 | 23800 | 23800 | 23800 | 23750 | 3425 |
| 585 | 20250512 | 090800 | 884079300 | 23850 | 23800 | 23850 | 23750 | 4729 |
| 586 | 20250512 | 090700 | 771555650 | 23800 | 23850 | 23850 | 23800 | 3444 |
| 587 | 20250512 | 090600 | 689517750 | 23850 | 23950 | 23950 | 23800 | 3992 |
| 588 | 20250512 | 090500 | 594258950 | 23900 | 23950 | 23950 | 23900 | 3784 |
| 589 | 20250512 | 090400 | 503742200 | 23950 | 23950 | 23950 | 23950 | 1431 |
| 590 | 20250512 | 090300 | 469469750 | 23950 | 23900 | 23950 | 23900 | 3299 |
| 591 | 20250512 | 090200 | 390471700 | 23900 | 23950 | 24000 | 23900 | 5841 |
| 592 | 20250512 | 090100 | 250662100 | 23900 | 24050 | 24050 | 23900 | 4474 |
| 593 | 20250512 | 090000 | 143375200 | 24000 | 24050 | 24100 | 24000 | 5963 |