32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250512 | 183400 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 22941 |
| 3 | 20250512 | 183300 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 4 | 20250512 | 183200 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 5 | 20250512 | 183100 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 6 | 20250512 | 183000 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 7 | 20250512 | 182900 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 8 | 20250512 | 182800 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 9 | 20250512 | 182700 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 10 | 20250512 | 182600 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 11 | 20250512 | 182500 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 12 | 20250512 | 182400 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 13 | 20250512 | 182300 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 14 | 20250512 | 182200 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 15 | 20250512 | 182100 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 16 | 20250512 | 182000 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 17 | 20250512 | 181900 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 18 | 20250512 | 181800 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 19 | 20250512 | 181700 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 20 | 20250512 | 181600 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 21 | 20250512 | 181500 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 22 | 20250512 | 181400 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 23 | 20250512 | 181300 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 24 | 20250512 | 181200 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 25 | 20250512 | 181100 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 26 | 20250512 | 181000 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 27 | 20250512 | 180900 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 28 | 20250512 | 180800 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 29 | 20250512 | 180700 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 30 | 20250512 | 180600 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 31 | 20250512 | 180500 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 32 | 20250512 | 180400 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 22941 |
| 33 | 20250512 | 180300 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 34 | 20250512 | 180200 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 35 | 20250512 | 180100 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 36 | 20250512 | 180000 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 37 | 20250512 | 175900 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 38 | 20250512 | 175800 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 39 | 20250512 | 175700 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 40 | 20250512 | 175600 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 41 | 20250512 | 175500 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 42 | 20250512 | 175400 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 43 | 20250512 | 175300 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 44 | 20250512 | 175200 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 45 | 20250512 | 175100 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 46 | 20250512 | 175000 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 47 | 20250512 | 174900 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 48 | 20250512 | 174800 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 49 | 20250512 | 174700 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 50 | 20250512 | 174600 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 51 | 20250512 | 174500 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 52 | 20250512 | 174400 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 53 | 20250512 | 174300 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 54 | 20250512 | 174200 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 55 | 20250512 | 174100 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 56 | 20250512 | 174000 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 57 | 20250512 | 173900 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 58 | 20250512 | 173800 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 59 | 20250512 | 173700 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 60 | 20250512 | 173600 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 61 | 20250512 | 173500 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 62 | 20250512 | 173400 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 22941 |
| 63 | 20250512 | 173300 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 64 | 20250512 | 173200 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 65 | 20250512 | 173100 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 66 | 20250512 | 173000 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 67 | 20250512 | 172900 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 68 | 20250512 | 172800 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 69 | 20250512 | 172700 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 70 | 20250512 | 172600 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 71 | 20250512 | 172500 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 72 | 20250512 | 172400 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 73 | 20250512 | 172300 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 74 | 20250512 | 172200 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 75 | 20250512 | 172100 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 76 | 20250512 | 172000 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 77 | 20250512 | 171900 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 78 | 20250512 | 171800 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 79 | 20250512 | 171700 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 80 | 20250512 | 171600 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 81 | 20250512 | 171500 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 82 | 20250512 | 171400 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 83 | 20250512 | 171300 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 84 | 20250512 | 171200 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 85 | 20250512 | 171100 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 86 | 20250512 | 171000 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 87 | 20250512 | 170900 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 88 | 20250512 | 170800 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 89 | 20250512 | 170700 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 90 | 20250512 | 170600 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 91 | 20250512 | 170500 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 92 | 20250512 | 170400 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 22941 |
| 93 | 20250512 | 170300 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 94 | 20250512 | 170200 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 95 | 20250512 | 170100 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 96 | 20250512 | 170000 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 97 | 20250512 | 165900 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 98 | 20250512 | 165800 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 99 | 20250512 | 165700 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 100 | 20250512 | 165600 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 101 | 20250512 | 165500 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 102 | 20250512 | 165400 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 103 | 20250512 | 165300 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 104 | 20250512 | 165200 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 105 | 20250512 | 165100 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 106 | 20250512 | 165000 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 107 | 20250512 | 164900 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 108 | 20250512 | 164800 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 109 | 20250512 | 164700 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 110 | 20250512 | 164600 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 111 | 20250512 | 164500 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 112 | 20250512 | 164400 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 113 | 20250512 | 164300 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 114 | 20250512 | 164200 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 115 | 20250512 | 164100 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 116 | 20250512 | 164000 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 117 | 20250512 | 163900 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 118 | 20250512 | 163800 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 119 | 20250512 | 163700 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 120 | 20250512 | 163600 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 121 | 20250512 | 163500 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 122 | 20250512 | 163400 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 22941 |
| 123 | 20250512 | 163300 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 124 | 20250512 | 163200 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 125 | 20250512 | 163100 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 126 | 20250512 | 163000 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 127 | 20250512 | 162900 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 128 | 20250512 | 162800 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 129 | 20250512 | 162700 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 130 | 20250512 | 162600 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 131 | 20250512 | 162500 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 132 | 20250512 | 162400 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 133 | 20250512 | 162300 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 134 | 20250512 | 162200 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 135 | 20250512 | 162100 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 136 | 20250512 | 162000 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 137 | 20250512 | 161900 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 138 | 20250512 | 161800 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 139 | 20250512 | 161700 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 140 | 20250512 | 161600 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 141 | 20250512 | 161500 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 142 | 20250512 | 161400 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 143 | 20250512 | 161300 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 144 | 20250512 | 161200 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 145 | 20250512 | 161100 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 146 | 20250512 | 161000 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 147 | 20250512 | 160900 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 148 | 20250512 | 160800 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 149 | 20250512 | 160700 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 150 | 20250512 | 160600 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 151 | 20250512 | 160500 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 152 | 20250512 | 160400 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 22941 |
| 153 | 20250512 | 160300 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 154 | 20250512 | 160200 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 155 | 20250512 | 160100 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 156 | 20250512 | 160000 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 157 | 20250512 | 155900 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 158 | 20250512 | 155800 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 159 | 20250512 | 155700 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 160 | 20250512 | 155600 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 161 | 20250512 | 155500 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 162 | 20250512 | 155400 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 163 | 20250512 | 155300 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 164 | 20250512 | 155200 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 165 | 20250512 | 155100 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 166 | 20250512 | 155000 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 167 | 20250512 | 154900 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 168 | 20250512 | 154800 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 169 | 20250512 | 154700 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 170 | 20250512 | 154600 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 171 | 20250512 | 154500 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 172 | 20250512 | 154400 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 173 | 20250512 | 154300 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 174 | 20250512 | 154200 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 175 | 20250512 | 154100 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 176 | 20250512 | 154000 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 177 | 20250512 | 153900 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 178 | 20250512 | 153800 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 179 | 20250512 | 153700 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 180 | 20250512 | 153600 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 181 | 20250512 | 153500 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 182 | 20250512 | 153400 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 22941 |
| 183 | 20250512 | 153300 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 184 | 20250512 | 153200 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 185 | 20250512 | 153100 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 186 | 20250512 | 153000 | 41630605250 | 40300 | 40300 | 40300 | 40300 | 22941 |
| 187 | 20250512 | 152900 | 40706082950 | 40150 | 40150 | 40150 | 40150 | 0 |
| 188 | 20250512 | 152800 | 40706082950 | 40150 | 40150 | 40150 | 40150 | 0 |
| 189 | 20250512 | 152700 | 40706082950 | 40150 | 40150 | 40150 | 40150 | 0 |
| 190 | 20250512 | 152600 | 40706082950 | 40150 | 40150 | 40150 | 40150 | 0 |
| 191 | 20250512 | 152500 | 40706082950 | 40150 | 40150 | 40150 | 40150 | 0 |
| 192 | 20250512 | 152400 | 40706082950 | 40150 | 40150 | 40150 | 40150 | 0 |
| 193 | 20250512 | 152300 | 40706082950 | 40150 | 40150 | 40150 | 40150 | 0 |
| 194 | 20250512 | 152200 | 40706082950 | 40150 | 40150 | 40150 | 40150 | 0 |
| 195 | 20250512 | 152100 | 40706082950 | 40150 | 40150 | 40150 | 40150 | 0 |
| 196 | 20250512 | 152000 | 40706082950 | 40150 | 40150 | 40150 | 40150 | 0 |
| 197 | 20250512 | 151900 | 40706082950 | 40150 | 40050 | 40150 | 40000 | 3967 |
| 198 | 20250512 | 151800 | 40547102700 | 40100 | 39950 | 40100 | 39900 | 4182 |
| 199 | 20250512 | 151700 | 40379832600 | 39950 | 39950 | 40000 | 39900 | 2374 |
| 200 | 20250512 | 151600 | 40284994025 | 39950 | 39950 | 40000 | 39950 | 2266 |
| 201 | 20250512 | 151500 | 40194451975 | 39950 | 40000 | 40000 | 39950 | 3970 |
| 202 | 20250512 | 151400 | 40035842375 | 40000 | 40000 | 40050 | 39950 | 3998 |
| 203 | 20250512 | 151300 | 39875969125 | 40000 | 40000 | 40050 | 39950 | 2831 |
| 204 | 20250512 | 151200 | 39762825725 | 40000 | 40050 | 40050 | 39950 | 4112 |
| 205 | 20250512 | 151100 | 39598422575 | 40000 | 40000 | 40050 | 39950 | 3647 |
| 206 | 20250512 | 151000 | 39452580100 | 40050 | 40050 | 40050 | 40000 | 885 |
| 207 | 20250512 | 150900 | 39417157350 | 40050 | 40050 | 40050 | 40000 | 1239 |
| 208 | 20250512 | 150800 | 39367560850 | 40050 | 40100 | 40100 | 40000 | 1244 |
| 209 | 20250512 | 150700 | 39317749600 | 40050 | 40050 | 40100 | 40050 | 819 |
| 210 | 20250512 | 150600 | 39284932925 | 40050 | 40000 | 40100 | 40000 | 2539 |
| 211 | 20250512 | 150500 | 39183260525 | 40050 | 40000 | 40050 | 39950 | 3207 |
| 212 | 20250512 | 150400 | 39054988075 | 40000 | 39950 | 40000 | 39950 | 1317 |
| 213 | 20250512 | 150300 | 39002370275 | 40000 | 39900 | 40000 | 39900 | 1865 |
| 214 | 20250512 | 150200 | 38927884775 | 39900 | 40000 | 40000 | 39900 | 3487 |
| 215 | 20250512 | 150100 | 38788589125 | 40000 | 40000 | 40000 | 39950 | 907 |
| 216 | 20250512 | 150000 | 38752341875 | 40000 | 39950 | 40000 | 39950 | 933 |
| 217 | 20250512 | 145900 | 38715035675 | 40000 | 40000 | 40000 | 39950 | 873 |
| 218 | 20250512 | 145800 | 38680128275 | 39950 | 40000 | 40000 | 39950 | 2160 |
| 219 | 20250512 | 145700 | 38593809350 | 40000 | 40000 | 40000 | 39950 | 2045 |
| 220 | 20250512 | 145600 | 38512037200 | 40000 | 39900 | 40000 | 39900 | 2047 |
| 221 | 20250512 | 145500 | 38430278950 | 39950 | 39950 | 39950 | 39900 | 1856 |
| 222 | 20250512 | 145400 | 38356192500 | 39900 | 39900 | 40000 | 39900 | 1343 |
| 223 | 20250512 | 145300 | 38302561700 | 39950 | 40000 | 40050 | 39900 | 3798 |
| 224 | 20250512 | 145200 | 38150768750 | 40050 | 40050 | 40100 | 40000 | 2340 |
| 225 | 20250512 | 145100 | 38057066450 | 40050 | 40050 | 40100 | 40000 | 1860 |
| 226 | 20250512 | 145000 | 37982592950 | 40000 | 40000 | 40100 | 40000 | 2864 |
| 227 | 20250512 | 144900 | 37867932150 | 40000 | 40000 | 40050 | 39950 | 1754 |
| 228 | 20250512 | 144800 | 37797744450 | 39950 | 40000 | 40050 | 39950 | 1628 |
| 229 | 20250512 | 144700 | 37732635550 | 40000 | 40000 | 40050 | 40000 | 1853 |
| 230 | 20250512 | 144600 | 37658512650 | 40050 | 40100 | 40100 | 40000 | 1727 |
| 231 | 20250512 | 144500 | 37589334700 | 40100 | 40150 | 40150 | 40050 | 564 |
| 232 | 20250512 | 144400 | 37566715250 | 40100 | 40150 | 40150 | 40100 | 1388 |
| 233 | 20250512 | 144300 | 37511053200 | 40150 | 40100 | 40150 | 40100 | 994 |
| 234 | 20250512 | 144200 | 37471170050 | 40150 | 40150 | 40150 | 40100 | 391 |
| 235 | 20250512 | 144100 | 37455477100 | 40150 | 40200 | 40200 | 40100 | 474 |
| 236 | 20250512 | 144000 | 37436446800 | 40150 | 40250 | 40250 | 40150 | 1528 |
| 237 | 20250512 | 143900 | 37375060000 | 40200 | 40200 | 40250 | 40200 | 1385 |
| 238 | 20250512 | 143800 | 37319343100 | 40200 | 40200 | 40250 | 40150 | 1559 |
| 239 | 20250512 | 143700 | 37256674550 | 40200 | 40200 | 40200 | 40150 | 1180 |
| 240 | 20250512 | 143600 | 37209241525 | 40200 | 40150 | 40200 | 40150 | 1675 |
| 241 | 20250512 | 143500 | 37141944325 | 40150 | 40100 | 40200 | 40050 | 2020 |
| 242 | 20250512 | 143400 | 37060912175 | 40100 | 40050 | 40100 | 40050 | 944 |
| 243 | 20250512 | 143300 | 37023082675 | 40050 | 40050 | 40100 | 40000 | 1427 |
| 244 | 20250512 | 143200 | 36965930525 | 40050 | 40050 | 40050 | 40000 | 911 |
| 245 | 20250512 | 143100 | 36929471675 | 39950 | 39950 | 40050 | 39950 | 3018 |
| 246 | 20250512 | 143000 | 36808796825 | 40000 | 40000 | 40000 | 39900 | 1448 |
| 247 | 20250512 | 142900 | 36750927625 | 40000 | 40050 | 40050 | 39900 | 4264 |
| 248 | 20250512 | 142800 | 36580428075 | 40050 | 40050 | 40100 | 40000 | 2584 |
| 249 | 20250512 | 142700 | 36476963150 | 40025 | 40050 | 40100 | 40000 | 1194 |
| 250 | 20250512 | 142600 | 36429143075 | 40050 | 40100 | 40100 | 40000 | 2234 |
| 251 | 20250512 | 142500 | 36339719925 | 40100 | 40100 | 40150 | 40050 | 1607 |
| 252 | 20250512 | 142400 | 36275295925 | 40100 | 40150 | 40150 | 40050 | 1888 |
| 253 | 20250512 | 142300 | 36199581375 | 40150 | 40150 | 40200 | 40100 | 1193 |
| 254 | 20250512 | 142200 | 36151689525 | 40150 | 40300 | 40300 | 40150 | 4284 |
| 255 | 20250512 | 142100 | 35979359175 | 40350 | 40400 | 40400 | 40350 | 2322 |
| 256 | 20250512 | 142000 | 35885618225 | 40400 | 40350 | 40400 | 40350 | 472 |
| 257 | 20250512 | 141900 | 35866554925 | 40400 | 40400 | 40400 | 40350 | 325 |
| 258 | 20250512 | 141800 | 35853433625 | 40350 | 40400 | 40450 | 40350 | 3089 |
| 259 | 20250512 | 141700 | 35728682775 | 40450 | 40400 | 40450 | 40350 | 1011 |
| 260 | 20250512 | 141600 | 35687823775 | 40400 | 40375 | 40450 | 40350 | 3810 |
| 261 | 20250512 | 141500 | 35533820775 | 40375 | 40400 | 40400 | 40350 | 1156 |
| 262 | 20250512 | 141400 | 35487137750 | 40400 | 40350 | 40400 | 40350 | 1738 |
| 263 | 20250512 | 141300 | 35416958750 | 40400 | 40300 | 40400 | 40300 | 2250 |
| 264 | 20250512 | 141200 | 35326114850 | 40300 | 40350 | 40350 | 40300 | 2383 |
| 265 | 20250512 | 141100 | 35229988650 | 40350 | 40300 | 40350 | 40300 | 934 |
| 266 | 20250512 | 141000 | 35192305250 | 40300 | 40300 | 40400 | 40300 | 4935 |
| 267 | 20250512 | 140900 | 34993286150 | 40300 | 40250 | 40300 | 40200 | 3268 |
| 268 | 20250512 | 140800 | 34861737550 | 40200 | 40150 | 40250 | 40150 | 3847 |
| 269 | 20250512 | 140700 | 34707152950 | 40150 | 40100 | 40150 | 40050 | 1126 |
| 270 | 20250512 | 140600 | 34661998500 | 40100 | 40050 | 40100 | 40050 | 350 |
| 271 | 20250512 | 140500 | 34647970300 | 40050 | 40100 | 40100 | 40050 | 638 |
| 272 | 20250512 | 140400 | 34622392550 | 40100 | 40100 | 40100 | 40050 | 556 |
| 273 | 20250512 | 140300 | 34600122075 | 40100 | 40000 | 40100 | 40000 | 1977 |
| 274 | 20250512 | 140200 | 34520943225 | 40050 | 40050 | 40050 | 40000 | 505 |
| 275 | 20250512 | 140100 | 34500720775 | 40050 | 40000 | 40050 | 40000 | 513 |
| 276 | 20250512 | 140000 | 34480193375 | 40000 | 40050 | 40050 | 40000 | 761 |
| 277 | 20250512 | 135900 | 34449729425 | 40050 | 40050 | 40050 | 40000 | 781 |
| 278 | 20250512 | 135800 | 34418481275 | 40000 | 40050 | 40050 | 39950 | 719 |
| 279 | 20250512 | 135700 | 34389717425 | 40050 | 40150 | 40150 | 40000 | 3277 |
| 280 | 20250512 | 135600 | 34258426675 | 40150 | 40100 | 40150 | 40050 | 1735 |
| 281 | 20250512 | 135500 | 34188847225 | 40100 | 40050 | 40100 | 40050 | 783 |
| 282 | 20250512 | 135400 | 34157478775 | 40050 | 40050 | 40050 | 40000 | 824 |
| 283 | 20250512 | 135300 | 34124495075 | 40050 | 40000 | 40050 | 40000 | 759 |
| 284 | 20250512 | 135200 | 34094101775 | 40050 | 40000 | 40050 | 39950 | 739 |
| 285 | 20250512 | 135100 | 34064539375 | 40000 | 39950 | 40000 | 39950 | 1932 |
| 286 | 20250512 | 135000 | 33987286725 | 39950 | 40000 | 40000 | 39950 | 358 |
| 287 | 20250512 | 134900 | 33972978425 | 40000 | 40000 | 40000 | 39950 | 490 |
| 288 | 20250512 | 134800 | 33953380525 | 40000 | 40000 | 40000 | 39950 | 693 |
| 289 | 20250512 | 134700 | 33925666075 | 39950 | 39950 | 40000 | 39950 | 477 |
| 290 | 20250512 | 134600 | 33906604575 | 40000 | 39950 | 40000 | 39950 | 456 |
| 291 | 20250512 | 134500 | 33888370800 | 40000 | 39900 | 40000 | 39900 | 1048 |
| 292 | 20250512 | 134400 | 33846507800 | 39950 | 39900 | 39950 | 39900 | 1169 |
| 293 | 20250512 | 134300 | 33799846850 | 39950 | 39850 | 39950 | 39850 | 1456 |
| 294 | 20250512 | 134200 | 33741748900 | 39850 | 39900 | 39900 | 39850 | 953 |
| 295 | 20250512 | 134100 | 33703755600 | 39900 | 39900 | 39900 | 39850 | 326 |
| 296 | 20250512 | 134000 | 33690752650 | 39900 | 39900 | 39900 | 39850 | 2064 |
| 297 | 20250512 | 133900 | 33608481750 | 39900 | 39950 | 39950 | 39850 | 1346 |
| 298 | 20250512 | 133800 | 33554772700 | 39950 | 40000 | 40000 | 39900 | 2194 |
| 299 | 20250512 | 133700 | 33467118600 | 40000 | 40000 | 40000 | 39950 | 945 |
| 300 | 20250512 | 133600 | 33429319250 | 40000 | 40000 | 40000 | 39950 | 728 |
| 301 | 20250512 | 133500 | 33400218600 | 40000 | 40000 | 40000 | 39950 | 741 |
| 302 | 20250512 | 133400 | 33370581400 | 40000 | 39950 | 40000 | 39950 | 378 |
| 303 | 20250512 | 133300 | 33355468350 | 39950 | 39950 | 40000 | 39950 | 903 |
| 304 | 20250512 | 133200 | 33319373850 | 39950 | 40000 | 40000 | 39950 | 677 |
| 305 | 20250512 | 133100 | 33292319650 | 40000 | 39950 | 40000 | 39950 | 565 |
| 306 | 20250512 | 133000 | 33269723050 | 39950 | 40000 | 40000 | 39950 | 673 |
| 307 | 20250512 | 132900 | 33242809100 | 40000 | 40000 | 40000 | 39950 | 610 |
| 308 | 20250512 | 132800 | 33218428550 | 39950 | 39950 | 40000 | 39950 | 751 |
| 309 | 20250512 | 132700 | 33188393925 | 39950 | 39950 | 40000 | 39950 | 282 |
| 310 | 20250512 | 132600 | 33177121525 | 39950 | 39950 | 40000 | 39950 | 1034 |
| 311 | 20250512 | 132500 | 33135797625 | 40000 | 39950 | 40000 | 39950 | 370 |
| 312 | 20250512 | 132400 | 33121010325 | 39950 | 39975 | 40000 | 39950 | 670 |
| 313 | 20250512 | 132300 | 33094229975 | 39975 | 39950 | 40000 | 39950 | 920 |
| 314 | 20250512 | 132200 | 33057470125 | 40000 | 40050 | 40050 | 39950 | 893 |
| 315 | 20250512 | 132100 | 33021763625 | 40050 | 40000 | 40050 | 39950 | 2555 |
| 316 | 20250512 | 132000 | 32919544925 | 40000 | 40050 | 40100 | 40000 | 766 |
| 317 | 20250512 | 131900 | 32888874025 | 40100 | 40150 | 40150 | 40000 | 3515 |
| 318 | 20250512 | 131800 | 32748148175 | 40150 | 40100 | 40150 | 40050 | 3918 |
| 319 | 20250512 | 131700 | 32590984425 | 40100 | 40100 | 40100 | 40000 | 1505 |
| 320 | 20250512 | 131600 | 32530694275 | 40100 | 40050 | 40100 | 40000 | 1042 |
| 321 | 20250512 | 131500 | 32488964075 | 40000 | 39950 | 40050 | 39950 | 3143 |
| 322 | 20250512 | 131400 | 32363213625 | 39950 | 40000 | 40000 | 39950 | 250 |
| 323 | 20250512 | 131300 | 32353218075 | 40000 | 40000 | 40000 | 39950 | 323 |
| 324 | 20250512 | 131200 | 32340303725 | 40000 | 40000 | 40000 | 39950 | 1074 |
| 325 | 20250512 | 131100 | 32297372475 | 40000 | 40000 | 40000 | 39950 | 460 |
| 326 | 20250512 | 131000 | 32278992875 | 40000 | 39950 | 40000 | 39950 | 492 |
| 327 | 20250512 | 130900 | 32259317675 | 39950 | 39950 | 40000 | 39900 | 1637 |
| 328 | 20250512 | 130800 | 32193915175 | 39950 | 39900 | 39950 | 39850 | 1557 |
| 329 | 20250512 | 130700 | 32131794225 | 39900 | 39900 | 39900 | 39850 | 245 |
| 330 | 20250512 | 130600 | 32122019925 | 39900 | 39900 | 39900 | 39850 | 967 |
| 331 | 20250512 | 130500 | 32083443175 | 39900 | 39900 | 39900 | 39850 | 533 |
| 332 | 20250512 | 130400 | 32062196675 | 39900 | 39900 | 39900 | 39850 | 175 |
| 333 | 20250512 | 130300 | 32055217625 | 39900 | 39800 | 39900 | 39800 | 1010 |
| 334 | 20250512 | 130200 | 32014978375 | 39850 | 39900 | 39900 | 39800 | 1120 |
| 335 | 20250512 | 130100 | 31970344825 | 39900 | 39850 | 39900 | 39850 | 993 |
| 336 | 20250512 | 130000 | 31930766675 | 39900 | 39850 | 39900 | 39850 | 282 |
| 337 | 20250512 | 125900 | 31919518475 | 39900 | 39900 | 39900 | 39850 | 329 |
| 338 | 20250512 | 125800 | 31906397025 | 39900 | 39900 | 39900 | 39850 | 1654 |
| 339 | 20250512 | 125700 | 31840471625 | 39900 | 39950 | 39950 | 39900 | 1271 |
| 340 | 20250512 | 125600 | 31789733575 | 39950 | 39900 | 39950 | 39900 | 1334 |
| 341 | 20250512 | 125500 | 31736500125 | 39900 | 39850 | 39900 | 39850 | 377 |
| 342 | 20250512 | 125400 | 31721468225 | 39850 | 39900 | 39900 | 39850 | 1467 |
| 343 | 20250512 | 125300 | 31662948425 | 39850 | 39900 | 39900 | 39800 | 2297 |
| 344 | 20250512 | 125200 | 31571411925 | 39850 | 39850 | 39900 | 39800 | 1227 |
| 345 | 20250512 | 125100 | 31522507625 | 39850 | 39750 | 39850 | 39750 | 1835 |
| 346 | 20250512 | 125000 | 31449491025 | 39800 | 39750 | 39800 | 39750 | 541 |
| 347 | 20250512 | 124900 | 31427971175 | 39800 | 39800 | 39800 | 39700 | 1645 |
| 348 | 20250512 | 124800 | 31362577725 | 39800 | 39700 | 39800 | 39700 | 1069 |
| 349 | 20250512 | 124700 | 31320064075 | 39750 | 39750 | 39800 | 39700 | 1878 |
| 350 | 20250512 | 124600 | 31245417525 | 39700 | 39750 | 39750 | 39700 | 1103 |
| 351 | 20250512 | 124500 | 31201576875 | 39800 | 39800 | 39800 | 39750 | 1271 |
| 352 | 20250512 | 124400 | 31151039725 | 39800 | 39850 | 39850 | 39750 | 2707 |
| 353 | 20250512 | 124300 | 31043303075 | 39850 | 39850 | 39850 | 39800 | 3741 |
| 354 | 20250512 | 124200 | 30894406625 | 39800 | 39800 | 39900 | 39800 | 2183 |
| 355 | 20250512 | 124100 | 30807440825 | 39800 | 39850 | 39850 | 39800 | 215 |
| 356 | 20250512 | 124000 | 30798875375 | 39850 | 39900 | 39900 | 39800 | 1514 |
| 357 | 20250512 | 123900 | 30738539525 | 39900 | 39800 | 39900 | 39800 | 1345 |
| 358 | 20250512 | 123800 | 30684943225 | 39850 | 39850 | 39850 | 39800 | 135 |
| 359 | 20250512 | 123700 | 30679565525 | 39850 | 39900 | 39900 | 39850 | 1141 |
| 360 | 20250512 | 123600 | 30634090375 | 39900 | 39850 | 39900 | 39800 | 1650 |
| 361 | 20250512 | 123500 | 30568310025 | 39850 | 39800 | 39850 | 39750 | 633 |
| 362 | 20250512 | 123400 | 30543119050 | 39800 | 39800 | 39850 | 39800 | 1930 |
| 363 | 20250512 | 123300 | 30466303050 | 39800 | 39750 | 39850 | 39750 | 1566 |
| 364 | 20250512 | 123200 | 30403970850 | 39800 | 39800 | 39800 | 39750 | 320 |
| 365 | 20250512 | 123100 | 30391242850 | 39800 | 39850 | 39900 | 39750 | 1675 |
| 366 | 20250512 | 123000 | 30324540050 | 39850 | 39850 | 39900 | 39850 | 1046 |
| 367 | 20250512 | 122900 | 30282842050 | 39850 | 39900 | 39900 | 39850 | 335 |
| 368 | 20250512 | 122800 | 30269485075 | 39900 | 39900 | 39900 | 39850 | 388 |
| 369 | 20250512 | 122700 | 30254015475 | 39850 | 40000 | 40000 | 39850 | 2233 |
| 370 | 20250512 | 122600 | 30164893225 | 40000 | 39950 | 40000 | 39950 | 456 |
| 371 | 20250512 | 122500 | 30146655325 | 39900 | 39950 | 40000 | 39900 | 190 |
| 372 | 20250512 | 122400 | 30139063375 | 40000 | 40000 | 40000 | 39950 | 1095 |
| 373 | 20250512 | 122300 | 30095292875 | 40000 | 39950 | 40050 | 39900 | 1046 |
| 374 | 20250512 | 122200 | 30053495475 | 39950 | 40000 | 40000 | 39900 | 263 |
| 375 | 20250512 | 122100 | 30042989075 | 39950 | 39950 | 40000 | 39850 | 1050 |
| 376 | 20250512 | 122000 | 30001064675 | 39900 | 39800 | 40050 | 39800 | 1536 |
| 377 | 20250512 | 121900 | 29939750425 | 39800 | 39800 | 40200 | 39750 | 4161 |
| 378 | 20250512 | 121800 | 29773631175 | 39800 | 39850 | 39850 | 39800 | 367 |
| 379 | 20250512 | 121700 | 29759016550 | 39800 | 39750 | 39850 | 39750 | 855 |
| 380 | 20250512 | 121600 | 29724996700 | 39800 | 39800 | 39800 | 39750 | 904 |
| 381 | 20250512 | 121500 | 29689040250 | 39800 | 39800 | 39800 | 39750 | 353 |
| 382 | 20250512 | 121400 | 29674998300 | 39800 | 39700 | 39800 | 39700 | 1380 |
| 383 | 20250512 | 121300 | 29620187050 | 39700 | 39650 | 39700 | 39650 | 2534 |
| 384 | 20250512 | 121200 | 29519592550 | 39700 | 39700 | 39700 | 39650 | 1352 |
| 385 | 20250512 | 121100 | 29465951950 | 39700 | 39700 | 39700 | 39650 | 583 |
| 386 | 20250512 | 121000 | 29442820350 | 39750 | 39725 | 39750 | 39700 | 2034 |
| 387 | 20250512 | 120900 | 29362065275 | 39750 | 39750 | 39750 | 39700 | 769 |
| 388 | 20250512 | 120800 | 29331527425 | 39750 | 39800 | 39800 | 39700 | 1844 |
| 389 | 20250512 | 120700 | 29258261600 | 39750 | 39750 | 39800 | 39750 | 526 |
| 390 | 20250512 | 120600 | 29237351550 | 39800 | 39750 | 39800 | 39700 | 969 |
| 391 | 20250512 | 120500 | 29198829400 | 39750 | 39800 | 39850 | 39650 | 4166 |
| 392 | 20250512 | 120400 | 29033325050 | 39750 | 39800 | 39850 | 39550 | 16423 |
| 393 | 20250512 | 120300 | 28381352450 | 39800 | 39900 | 39950 | 39750 | 6125 |
| 394 | 20250512 | 120200 | 28137503950 | 39950 | 39900 | 39950 | 39850 | 1713 |
| 395 | 20250512 | 120100 | 28069193850 | 39900 | 39850 | 39900 | 39850 | 3072 |
| 396 | 20250512 | 120000 | 27946746150 | 39900 | 39850 | 39900 | 39850 | 1462 |
| 397 | 20250512 | 115900 | 27888448600 | 39875 | 39950 | 39950 | 39850 | 2524 |
| 398 | 20250512 | 115800 | 27787741300 | 39950 | 39900 | 39950 | 39900 | 530 |
| 399 | 20250512 | 115700 | 27766580950 | 40000 | 40000 | 40000 | 39900 | 3856 |
| 400 | 20250512 | 115600 | 27612522900 | 39950 | 40000 | 40000 | 39950 | 914 |
| 401 | 20250512 | 115500 | 27575969100 | 40000 | 40050 | 40050 | 39950 | 2413 |
| 402 | 20250512 | 115400 | 27479486100 | 40050 | 40000 | 40050 | 39950 | 3790 |
| 403 | 20250512 | 115300 | 27327893200 | 40000 | 40050 | 40050 | 40000 | 1488 |
| 404 | 20250512 | 115200 | 27268300350 | 40100 | 40100 | 40150 | 40050 | 1065 |
| 405 | 20250512 | 115100 | 27225637650 | 40100 | 40250 | 40250 | 40100 | 4642 |
| 406 | 20250512 | 115000 | 27039203100 | 40250 | 40200 | 40250 | 40200 | 478 |
| 407 | 20250512 | 114900 | 27019966050 | 40250 | 40200 | 40250 | 40200 | 266 |
| 408 | 20250512 | 114800 | 27009261450 | 40250 | 40250 | 40250 | 40200 | 926 |
| 409 | 20250512 | 114700 | 26972025050 | 40250 | 40250 | 40250 | 40200 | 460 |
| 410 | 20250512 | 114600 | 26953513250 | 40250 | 40250 | 40250 | 40200 | 490 |
| 411 | 20250512 | 114500 | 26933793400 | 40250 | 40200 | 40250 | 40200 | 932 |
| 412 | 20250512 | 114400 | 26896308150 | 40200 | 40250 | 40250 | 40150 | 867 |
| 413 | 20250512 | 114300 | 26861447800 | 40250 | 40150 | 40250 | 40150 | 722 |
| 414 | 20250512 | 114200 | 26832425450 | 40200 | 40250 | 40250 | 40150 | 2081 |
| 415 | 20250512 | 114100 | 26748766100 | 40200 | 40200 | 40250 | 40150 | 1719 |
| 416 | 20250512 | 114000 | 26679681600 | 40250 | 40250 | 40300 | 40200 | 582 |
| 417 | 20250512 | 113900 | 26656259650 | 40200 | 40250 | 40250 | 40200 | 1404 |
| 418 | 20250512 | 113800 | 26599759550 | 40250 | 40250 | 40250 | 40200 | 571 |
| 419 | 20250512 | 113700 | 26576778550 | 40250 | 40250 | 40250 | 40200 | 742 |
| 420 | 20250512 | 113600 | 26546920200 | 40300 | 40200 | 40300 | 40200 | 804 |
| 421 | 20250512 | 113500 | 26514563700 | 40200 | 40200 | 40300 | 40150 | 938 |
| 422 | 20250512 | 113400 | 26476855300 | 40200 | 40150 | 40200 | 40100 | 1013 |
| 423 | 20250512 | 113300 | 26436174550 | 40150 | 40200 | 40200 | 40100 | 2112 |
| 424 | 20250512 | 113200 | 26351375500 | 40200 | 40200 | 40250 | 40150 | 797 |
| 425 | 20250512 | 113100 | 26319335300 | 40200 | 40200 | 40250 | 40150 | 1223 |
| 426 | 20250512 | 113000 | 26270193050 | 40150 | 40200 | 40200 | 40150 | 1108 |
| 427 | 20250512 | 112900 | 26225668950 | 40150 | 40100 | 40200 | 40050 | 1957 |
| 428 | 20250512 | 112800 | 26147171450 | 40100 | 40100 | 40100 | 40050 | 888 |
| 429 | 20250512 | 112700 | 26111598550 | 40100 | 40000 | 40100 | 40000 | 1232 |
| 430 | 20250512 | 112600 | 26062278700 | 40000 | 40050 | 40050 | 40000 | 735 |
| 431 | 20250512 | 112500 | 26032871500 | 40050 | 40050 | 40050 | 39950 | 2356 |
| 432 | 20250512 | 112400 | 25938605050 | 40050 | 40050 | 40100 | 40000 | 2399 |
| 433 | 20250512 | 112300 | 25842598900 | 40050 | 40100 | 40200 | 40050 | 2581 |
| 434 | 20250512 | 112200 | 25739038800 | 40150 | 40100 | 40150 | 40100 | 1332 |
| 435 | 20250512 | 112100 | 25685609375 | 40100 | 40350 | 40350 | 39950 | 33275 |
| 436 | 20250512 | 112000 | 24351531625 | 40350 | 40350 | 40400 | 40350 | 1638 |
| 437 | 20250512 | 111900 | 24285430625 | 40400 | 40350 | 40450 | 40350 | 1395 |
| 438 | 20250512 | 111800 | 24229100975 | 40350 | 40450 | 40450 | 40350 | 1687 |
| 439 | 20250512 | 111700 | 24160942625 | 40450 | 40400 | 40450 | 40350 | 730 |
| 440 | 20250512 | 111600 | 24131446825 | 40350 | 40450 | 40450 | 40350 | 687 |
| 441 | 20250512 | 111500 | 24103689325 | 40400 | 40450 | 40500 | 40375 | 2005 |
| 442 | 20250512 | 111400 | 24022589950 | 40450 | 40450 | 40500 | 40400 | 1045 |
| 443 | 20250512 | 111300 | 23980306250 | 40450 | 40350 | 40500 | 40350 | 3000 |
| 444 | 20250512 | 111200 | 23859104950 | 40350 | 40350 | 40400 | 40350 | 1407 |
| 445 | 20250512 | 111100 | 23802293600 | 40400 | 40350 | 40400 | 40350 | 2303 |
| 446 | 20250512 | 111000 | 23709321950 | 40400 | 40350 | 40400 | 40350 | 679 |
| 447 | 20250512 | 110900 | 23681912200 | 40350 | 40400 | 40400 | 40350 | 935 |
| 448 | 20250512 | 110800 | 23644151800 | 40400 | 40400 | 40400 | 40350 | 630 |
| 449 | 20250512 | 110700 | 23618715600 | 40400 | 40450 | 40450 | 40350 | 965 |
| 450 | 20250512 | 110600 | 23579709100 | 40400 | 40400 | 40450 | 40350 | 2432 |
| 451 | 20250512 | 110500 | 23481462200 | 40400 | 40400 | 40400 | 40350 | 316 |
| 452 | 20250512 | 110400 | 23468704800 | 40350 | 40350 | 40350 | 40300 | 1329 |
| 453 | 20250512 | 110300 | 23415095150 | 40300 | 40350 | 40400 | 40300 | 1983 |
| 454 | 20250512 | 110200 | 23335097675 | 40350 | 40400 | 40450 | 40300 | 3151 |
| 455 | 20250512 | 110100 | 23207899425 | 40450 | 40500 | 40500 | 40400 | 1649 |
| 456 | 20250512 | 110000 | 23141204175 | 40500 | 40600 | 40600 | 40500 | 1498 |
| 457 | 20250512 | 105900 | 23080469275 | 40550 | 40550 | 40600 | 40500 | 1093 |
| 458 | 20250512 | 105800 | 23036144225 | 40550 | 40550 | 40550 | 40500 | 637 |
| 459 | 20250512 | 105700 | 23010324775 | 40550 | 40600 | 40600 | 40500 | 796 |
| 460 | 20250512 | 105600 | 22978046425 | 40600 | 40550 | 40600 | 40500 | 929 |
| 461 | 20250512 | 105500 | 22940365275 | 40550 | 40650 | 40650 | 40500 | 2061 |
| 462 | 20250512 | 105400 | 22856635675 | 40600 | 40650 | 40650 | 40600 | 665 |
| 463 | 20250512 | 105300 | 22829606475 | 40600 | 40650 | 40650 | 40600 | 626 |
| 464 | 20250512 | 105200 | 22804179525 | 40650 | 40650 | 40650 | 40600 | 842 |
| 465 | 20250512 | 105100 | 22769957525 | 40650 | 40600 | 40750 | 40600 | 1193 |
| 466 | 20250512 | 105000 | 22721421825 | 40650 | 40600 | 40650 | 40600 | 1277 |
| 467 | 20250512 | 104900 | 22669539875 | 40600 | 40550 | 40650 | 40500 | 852 |
| 468 | 20250512 | 104800 | 22634965475 | 40600 | 40700 | 40750 | 40500 | 2144 |
| 469 | 20250512 | 104700 | 22547830975 | 40700 | 40750 | 40750 | 40700 | 2220 |
| 470 | 20250512 | 104600 | 22457389675 | 40700 | 40700 | 40750 | 40650 | 1294 |
| 471 | 20250512 | 104500 | 22404719125 | 40650 | 40700 | 40750 | 40650 | 968 |
| 472 | 20250512 | 104400 | 22365321525 | 40700 | 40600 | 40700 | 40600 | 894 |
| 473 | 20250512 | 104300 | 22328957300 | 40650 | 40550 | 40650 | 40550 | 900 |
| 474 | 20250512 | 104200 | 22292398250 | 40600 | 40600 | 40600 | 40550 | 619 |
| 475 | 20250512 | 104100 | 22267277550 | 40600 | 40600 | 40650 | 40550 | 834 |
| 476 | 20250512 | 104000 | 22233408850 | 40600 | 40600 | 40750 | 40600 | 2431 |
| 477 | 20250512 | 103900 | 22134569250 | 40600 | 40700 | 40750 | 40550 | 2265 |
| 478 | 20250512 | 103800 | 22042447500 | 40700 | 40650 | 40700 | 40600 | 1029 |
| 479 | 20250512 | 103700 | 22000609950 | 40700 | 40750 | 40800 | 40650 | 4226 |
| 480 | 20250512 | 103600 | 21828511450 | 40800 | 40800 | 40800 | 40750 | 759 |
| 481 | 20250512 | 103500 | 21797548225 | 40800 | 40650 | 40800 | 40650 | 3155 |
| 482 | 20250512 | 103400 | 21669106525 | 40650 | 40550 | 40700 | 40500 | 7950 |
| 483 | 20250512 | 103300 | 21345989075 | 40550 | 40500 | 40550 | 40500 | 585 |
| 484 | 20250512 | 103200 | 21322282025 | 40450 | 40450 | 40550 | 40400 | 3125 |
| 485 | 20250512 | 103100 | 21195848775 | 40450 | 40450 | 40450 | 40400 | 1565 |
| 486 | 20250512 | 103000 | 21132564575 | 40450 | 40450 | 40450 | 40400 | 1012 |
| 487 | 20250512 | 102900 | 21091636975 | 40400 | 40450 | 40450 | 40400 | 1136 |
| 488 | 20250512 | 102800 | 21045726425 | 40450 | 40450 | 40500 | 40350 | 1381 |
| 489 | 20250512 | 102700 | 20989881625 | 40500 | 40400 | 40600 | 40400 | 1390 |
| 490 | 20250512 | 102600 | 20933576025 | 40450 | 40450 | 40500 | 40400 | 1029 |
| 491 | 20250512 | 102500 | 20891943425 | 40450 | 40500 | 40500 | 40400 | 845 |
| 492 | 20250512 | 102400 | 20857745775 | 40500 | 40550 | 40550 | 40450 | 715 |
| 493 | 20250512 | 102300 | 20828759625 | 40550 | 40450 | 40650 | 40450 | 2661 |
| 494 | 20250512 | 102200 | 20720862275 | 40450 | 40450 | 40450 | 40400 | 846 |
| 495 | 20250512 | 102100 | 20686644300 | 40450 | 40400 | 40550 | 40400 | 1381 |
| 496 | 20250512 | 102000 | 20630769550 | 40400 | 40300 | 40450 | 40300 | 485 |
| 497 | 20250512 | 101900 | 20611172300 | 40300 | 40350 | 40500 | 40250 | 1873 |
| 498 | 20250512 | 101800 | 20535536800 | 40350 | 40300 | 40450 | 40200 | 2068 |
| 499 | 20250512 | 101700 | 20452151300 | 40300 | 40300 | 40350 | 40250 | 1387 |
| 500 | 20250512 | 101600 | 20396256850 | 40300 | 40300 | 40350 | 40300 | 2481 |
| 501 | 20250512 | 101500 | 20296176000 | 40350 | 40450 | 40450 | 40150 | 13857 |
| 502 | 20250512 | 101400 | 19737907250 | 40400 | 40450 | 40500 | 40400 | 824 |
| 503 | 20250512 | 101300 | 19704577250 | 40450 | 40500 | 40500 | 40450 | 718 |
| 504 | 20250512 | 101200 | 19675513700 | 40500 | 40550 | 40550 | 40450 | 2550 |
| 505 | 20250512 | 101100 | 19572206350 | 40500 | 40550 | 40550 | 40500 | 2018 |
| 506 | 20250512 | 101000 | 19490380200 | 40600 | 40600 | 40650 | 40550 | 1645 |
| 507 | 20250512 | 100900 | 19423604250 | 40600 | 40650 | 40700 | 40550 | 1248 |
| 508 | 20250512 | 100800 | 19372902550 | 40700 | 40600 | 40700 | 40600 | 1180 |
| 509 | 20250512 | 100700 | 19324942900 | 40650 | 40650 | 40700 | 40600 | 1335 |
| 510 | 20250512 | 100600 | 19270628100 | 40650 | 40700 | 40750 | 40600 | 1164 |
| 511 | 20250512 | 100500 | 19223289700 | 40700 | 40800 | 40800 | 40650 | 1043 |
| 512 | 20250512 | 100400 | 19180794450 | 40800 | 40750 | 40800 | 40700 | 641 |
| 513 | 20250512 | 100300 | 19154671650 | 40800 | 40800 | 40850 | 40700 | 1967 |
| 514 | 20250512 | 100200 | 19074432700 | 40800 | 40750 | 40800 | 40700 | 1484 |
| 515 | 20250512 | 100100 | 19013945450 | 40750 | 40650 | 40750 | 40650 | 1594 |
| 516 | 20250512 | 100000 | 18949073000 | 40550 | 40800 | 40850 | 40550 | 4062 |
| 517 | 20250512 | 095900 | 18783685475 | 40800 | 40850 | 40900 | 40750 | 2959 |
| 518 | 20250512 | 095800 | 18662903925 | 40850 | 40800 | 40900 | 40750 | 2257 |
| 519 | 20250512 | 095700 | 18570733675 | 40850 | 40800 | 40900 | 40750 | 2930 |
| 520 | 20250512 | 095600 | 18451165900 | 40800 | 40850 | 40850 | 40750 | 3815 |
| 521 | 20250512 | 095500 | 18295525650 | 40850 | 40700 | 40850 | 40650 | 4425 |
| 522 | 20250512 | 095400 | 18115247150 | 40700 | 40700 | 40750 | 40650 | 5760 |
| 523 | 20250512 | 095300 | 17880786150 | 40700 | 40600 | 40700 | 40550 | 7465 |
| 524 | 20250512 | 095200 | 17577576150 | 40600 | 40600 | 40600 | 40500 | 1996 |
| 525 | 20250512 | 095100 | 17496646050 | 40600 | 40400 | 40600 | 40350 | 3684 |
| 526 | 20250512 | 095000 | 17347283850 | 40350 | 40400 | 40450 | 40300 | 3955 |
| 527 | 20250512 | 094900 | 17187598250 | 40350 | 40450 | 40500 | 40350 | 1884 |
| 528 | 20250512 | 094800 | 17111410900 | 40450 | 40450 | 40500 | 40350 | 1316 |
| 529 | 20250512 | 094700 | 17058197950 | 40450 | 40350 | 40450 | 40300 | 1648 |
| 530 | 20250512 | 094600 | 16991635850 | 40350 | 40300 | 40350 | 40300 | 1271 |
| 531 | 20250512 | 094500 | 16940385550 | 40350 | 40350 | 40350 | 40250 | 2757 |
| 532 | 20250512 | 094400 | 16829266550 | 40350 | 40350 | 40350 | 40300 | 1644 |
| 533 | 20250512 | 094300 | 16762977850 | 40300 | 40400 | 40450 | 40300 | 8359 |
| 534 | 20250512 | 094200 | 16425197600 | 40400 | 40450 | 40450 | 40350 | 1637 |
| 535 | 20250512 | 094100 | 16359048100 | 40500 | 40400 | 40500 | 40350 | 2520 |
| 536 | 20250512 | 094000 | 16257144675 | 40350 | 40200 | 40350 | 40150 | 5214 |
| 537 | 20250512 | 093900 | 16047241425 | 40200 | 40150 | 40250 | 40150 | 8390 |
| 538 | 20250512 | 093800 | 15709948725 | 40200 | 40250 | 40250 | 40150 | 3013 |
| 539 | 20250512 | 093700 | 15588781450 | 40250 | 40250 | 40300 | 40200 | 3838 |
| 540 | 20250512 | 093600 | 15434405300 | 40250 | 40200 | 40350 | 40200 | 2262 |
| 541 | 20250512 | 093500 | 15343305650 | 40300 | 40400 | 40400 | 40200 | 2885 |
| 542 | 20250512 | 093400 | 15227059800 | 40350 | 40300 | 40400 | 40250 | 3605 |
| 543 | 20250512 | 093300 | 15081813250 | 40300 | 40450 | 40500 | 40300 | 4300 |
| 544 | 20250512 | 093200 | 14908173850 | 40450 | 40400 | 40500 | 40350 | 3434 |
| 545 | 20250512 | 093100 | 14769377300 | 40400 | 40350 | 40450 | 40350 | 3232 |
| 546 | 20250512 | 093000 | 14638892750 | 40400 | 40400 | 40500 | 40350 | 4614 |
| 547 | 20250512 | 092900 | 14452394350 | 40450 | 40450 | 40450 | 40350 | 2159 |
| 548 | 20250512 | 092800 | 14365209600 | 40400 | 40400 | 40450 | 40300 | 3801 |
| 549 | 20250512 | 092700 | 14211789550 | 40400 | 40550 | 40550 | 40400 | 5198 |
| 550 | 20250512 | 092600 | 14001226250 | 40450 | 40400 | 40550 | 40400 | 3065 |
| 551 | 20250512 | 092500 | 13877211250 | 40350 | 40350 | 40550 | 40200 | 7715 |
| 552 | 20250512 | 092400 | 13566275750 | 40500 | 40600 | 40650 | 40350 | 5839 |
| 553 | 20250512 | 092300 | 13330010950 | 40600 | 40600 | 40700 | 40500 | 3357 |
| 554 | 20250512 | 092200 | 13193723600 | 40600 | 40650 | 40750 | 40400 | 10848 |
| 555 | 20250512 | 092100 | 12754008900 | 40700 | 40600 | 40750 | 40550 | 2247 |
| 556 | 20250512 | 092000 | 12662645450 | 40600 | 40800 | 40850 | 40550 | 8204 |
| 557 | 20250512 | 091900 | 12328683100 | 40850 | 41150 | 41150 | 40800 | 4979 |
| 558 | 20250512 | 091800 | 12124903850 | 41150 | 41050 | 41200 | 41000 | 9977 |
| 559 | 20250512 | 091700 | 11714882000 | 41050 | 41200 | 41250 | 41000 | 8201 |
| 560 | 20250512 | 091600 | 11377491525 | 41200 | 41050 | 41200 | 41050 | 6831 |
| 561 | 20250512 | 091500 | 11096445175 | 41050 | 41100 | 41150 | 41000 | 4951 |
| 562 | 20250512 | 091400 | 10893047375 | 41000 | 41000 | 41100 | 40850 | 4272 |
| 563 | 20250512 | 091300 | 10717989675 | 41050 | 40900 | 41050 | 40800 | 5703 |
| 564 | 20250512 | 091200 | 10484481825 | 40850 | 40900 | 40900 | 40800 | 7080 |
| 565 | 20250512 | 091100 | 10195047925 | 40900 | 40950 | 41050 | 40800 | 8645 |
| 566 | 20250512 | 091000 | 9841335975 | 40950 | 41050 | 41150 | 40850 | 8593 |
| 567 | 20250512 | 090900 | 9488844775 | 41100 | 40900 | 41250 | 40850 | 8796 |
| 568 | 20250512 | 090800 | 9127832525 | 40900 | 41250 | 41300 | 40700 | 20651 |
| 569 | 20250512 | 090700 | 8281711725 | 41250 | 41350 | 41450 | 41150 | 15755 |
| 570 | 20250512 | 090600 | 7630733675 | 41350 | 41600 | 41650 | 41300 | 16952 |
| 571 | 20250512 | 090500 | 6927771975 | 41600 | 41400 | 41700 | 41300 | 37674 |
| 572 | 20250512 | 090400 | 5361947625 | 41350 | 41100 | 41500 | 41050 | 42226 |
| 573 | 20250512 | 090300 | 3615312075 | 41100 | 40550 | 41200 | 40550 | 24412 |
| 574 | 20250512 | 090200 | 2617842225 | 40550 | 40350 | 40700 | 40150 | 16954 |
| 575 | 20250512 | 090100 | 1932337425 | 40350 | 40450 | 40750 | 40100 | 14997 |
| 576 | 20250512 | 090000 | 1327277450 | 40350 | 41000 | 41000 | 40250 | 32525 |