27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250509 | 181700 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 6939 |
| 3 | 20250509 | 181600 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 4 | 20250509 | 181500 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 5 | 20250509 | 181400 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 6 | 20250509 | 181300 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 7 | 20250509 | 181200 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 8 | 20250509 | 181100 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 9 | 20250509 | 181000 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 10 | 20250509 | 180900 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 11 | 20250509 | 180800 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 12 | 20250509 | 180700 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 13 | 20250509 | 180600 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 14 | 20250509 | 180500 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 15 | 20250509 | 180400 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 16 | 20250509 | 180300 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 17 | 20250509 | 180200 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 18 | 20250509 | 180100 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 19 | 20250509 | 180000 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 20 | 20250509 | 175900 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 21 | 20250509 | 175800 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 22 | 20250509 | 175700 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 23 | 20250509 | 175600 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 24 | 20250509 | 175500 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 25 | 20250509 | 175400 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 26 | 20250509 | 175300 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 27 | 20250509 | 175200 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 28 | 20250509 | 175100 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 29 | 20250509 | 175000 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 30 | 20250509 | 174900 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 31 | 20250509 | 174800 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 32 | 20250509 | 174700 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 6939 |
| 33 | 20250509 | 174600 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 34 | 20250509 | 174500 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 35 | 20250509 | 174400 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 36 | 20250509 | 174300 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 37 | 20250509 | 174200 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 38 | 20250509 | 174100 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 39 | 20250509 | 174000 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 40 | 20250509 | 173900 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 41 | 20250509 | 173800 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 42 | 20250509 | 173700 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 43 | 20250509 | 173600 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 44 | 20250509 | 173500 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 45 | 20250509 | 173400 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 46 | 20250509 | 173300 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 47 | 20250509 | 173200 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 48 | 20250509 | 173100 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 49 | 20250509 | 173000 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 50 | 20250509 | 172900 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 51 | 20250509 | 172800 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 52 | 20250509 | 172700 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 53 | 20250509 | 172600 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 54 | 20250509 | 172500 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 55 | 20250509 | 172400 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 56 | 20250509 | 172300 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 57 | 20250509 | 172200 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 58 | 20250509 | 172100 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 59 | 20250509 | 172000 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 60 | 20250509 | 171900 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 61 | 20250509 | 171800 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 62 | 20250509 | 171700 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 6939 |
| 63 | 20250509 | 171600 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 64 | 20250509 | 171500 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 65 | 20250509 | 171400 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 66 | 20250509 | 171300 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 67 | 20250509 | 171200 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 68 | 20250509 | 171100 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 69 | 20250509 | 171000 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 70 | 20250509 | 170900 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 71 | 20250509 | 170800 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 72 | 20250509 | 170700 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 73 | 20250509 | 170600 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 74 | 20250509 | 170500 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 75 | 20250509 | 170400 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 76 | 20250509 | 170300 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 77 | 20250509 | 170200 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 78 | 20250509 | 170100 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 79 | 20250509 | 170000 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 80 | 20250509 | 165900 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 81 | 20250509 | 165800 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 82 | 20250509 | 165700 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 83 | 20250509 | 165600 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 84 | 20250509 | 165500 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 85 | 20250509 | 165400 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 86 | 20250509 | 165300 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 87 | 20250509 | 165200 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 88 | 20250509 | 165100 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 89 | 20250509 | 165000 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 90 | 20250509 | 164900 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 91 | 20250509 | 164800 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 92 | 20250509 | 164700 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 6939 |
| 93 | 20250509 | 164600 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 94 | 20250509 | 164500 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 95 | 20250509 | 164400 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 96 | 20250509 | 164300 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 97 | 20250509 | 164200 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 98 | 20250509 | 164100 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 99 | 20250509 | 164000 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 100 | 20250509 | 163900 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 101 | 20250509 | 163800 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 102 | 20250509 | 163700 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 103 | 20250509 | 163600 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 104 | 20250509 | 163500 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 105 | 20250509 | 163400 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 106 | 20250509 | 163300 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 107 | 20250509 | 163200 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 108 | 20250509 | 163100 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 109 | 20250509 | 163000 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 110 | 20250509 | 162900 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 111 | 20250509 | 162800 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 112 | 20250509 | 162700 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 113 | 20250509 | 162600 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 114 | 20250509 | 162500 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 115 | 20250509 | 162400 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 116 | 20250509 | 162300 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 117 | 20250509 | 162200 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 118 | 20250509 | 162100 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 119 | 20250509 | 162000 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 120 | 20250509 | 161900 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 121 | 20250509 | 161800 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 122 | 20250509 | 161700 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 6939 |
| 123 | 20250509 | 161600 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 124 | 20250509 | 161500 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 125 | 20250509 | 161400 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 126 | 20250509 | 161300 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 127 | 20250509 | 161200 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 128 | 20250509 | 161100 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 129 | 20250509 | 161000 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 130 | 20250509 | 160900 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 131 | 20250509 | 160800 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 132 | 20250509 | 160700 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 133 | 20250509 | 160600 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 134 | 20250509 | 160500 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 135 | 20250509 | 160400 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 136 | 20250509 | 160300 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 137 | 20250509 | 160200 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 138 | 20250509 | 160100 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 139 | 20250509 | 160000 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 140 | 20250509 | 155900 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 141 | 20250509 | 155800 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 142 | 20250509 | 155700 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 143 | 20250509 | 155600 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 144 | 20250509 | 155500 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 145 | 20250509 | 155400 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 146 | 20250509 | 155300 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 147 | 20250509 | 155200 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 148 | 20250509 | 155100 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 149 | 20250509 | 155000 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 150 | 20250509 | 154900 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 151 | 20250509 | 154800 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 152 | 20250509 | 154700 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 6939 |
| 153 | 20250509 | 154600 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 154 | 20250509 | 154500 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 155 | 20250509 | 154400 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 156 | 20250509 | 154300 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 157 | 20250509 | 154200 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 158 | 20250509 | 154100 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 159 | 20250509 | 154000 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 160 | 20250509 | 153900 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 161 | 20250509 | 153800 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 162 | 20250509 | 153700 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 163 | 20250509 | 153600 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 164 | 20250509 | 153500 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 165 | 20250509 | 153400 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 166 | 20250509 | 153300 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 167 | 20250509 | 153200 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 168 | 20250509 | 153100 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 0 |
| 169 | 20250509 | 153000 | 1222532206 | 3410 | 3410 | 3410 | 3410 | 6939 |
| 170 | 20250509 | 152900 | 1198870216 | 3410 | 3410 | 3410 | 3410 | 0 |
| 171 | 20250509 | 152800 | 1198870216 | 3410 | 3410 | 3410 | 3410 | 0 |
| 172 | 20250509 | 152700 | 1198870216 | 3410 | 3410 | 3410 | 3410 | 0 |
| 173 | 20250509 | 152600 | 1198870216 | 3410 | 3410 | 3410 | 3410 | 0 |
| 174 | 20250509 | 152500 | 1198870216 | 3410 | 3410 | 3410 | 3410 | 0 |
| 175 | 20250509 | 152400 | 1198870216 | 3410 | 3410 | 3410 | 3410 | 0 |
| 176 | 20250509 | 152300 | 1198870216 | 3410 | 3410 | 3410 | 3410 | 0 |
| 177 | 20250509 | 152200 | 1198870216 | 3410 | 3410 | 3410 | 3410 | 0 |
| 178 | 20250509 | 152100 | 1198870216 | 3410 | 3410 | 3410 | 3410 | 0 |
| 179 | 20250509 | 152000 | 1198870216 | 3410 | 3410 | 3410 | 3410 | 0 |
| 180 | 20250509 | 151900 | 1198870216 | 3410 | 3415 | 3415 | 3400 | 18549 |
| 181 | 20250509 | 151800 | 1135764581 | 3415 | 3415 | 3415 | 3415 | 300 |
| 182 | 20250509 | 151700 | 1134740081 | 3415 | 3420 | 3420 | 3410 | 4115 |
| 183 | 20250509 | 151600 | 1120705716 | 3420 | 3410 | 3420 | 3410 | 2286 |
| 184 | 20250509 | 151500 | 1112899001 | 3415 | 3415 | 3415 | 3415 | 617 |
| 185 | 20250509 | 151400 | 1110791946 | 3410 | 3410 | 3410 | 3410 | 386 |
| 186 | 20250509 | 151300 | 1109475686 | 3410 | 3415 | 3415 | 3410 | 8031 |
| 187 | 20250509 | 151200 | 1082049971 | 3420 | 3422 | 3425 | 3420 | 1345 |
| 188 | 20250509 | 151100 | 1077448026 | 3422 | 3422 | 3422 | 3422 | 312 |
| 189 | 20250509 | 151000 | 1076380362 | 3420 | 3417 | 3420 | 3417 | 739 |
| 190 | 20250509 | 150900 | 1073852985 | 3420 | 3415 | 3420 | 3415 | 1139 |
| 191 | 20250509 | 150800 | 1069958111 | 3415 | 3420 | 3420 | 3415 | 1634 |
| 192 | 20250509 | 150700 | 1064369836 | 3420 | 3420 | 3420 | 3415 | 4579 |
| 193 | 20250509 | 150600 | 1048709661 | 3420 | 3420 | 3420 | 3420 | 1421 |
| 194 | 20250509 | 150500 | 1043849841 | 3420 | 3415 | 3420 | 3415 | 633 |
| 195 | 20250509 | 150400 | 1041684986 | 3420 | 3420 | 3420 | 3420 | 449 |
| 196 | 20250509 | 150300 | 1040149406 | 3420 | 3420 | 3420 | 3420 | 10 |
| 197 | 20250509 | 150200 | 1040115206 | 3420 | 3420 | 3420 | 3420 | 1 |
| 198 | 20250509 | 150100 | 1040111786 | 3420 | 3430 | 3430 | 3420 | 1043 |
| 199 | 20250509 | 150000 | 1036539501 | 3425 | 3415 | 3430 | 3415 | 3296 |
| 200 | 20250509 | 145900 | 1025250696 | 3420 | 3425 | 3425 | 3420 | 9107 |
| 201 | 20250509 | 145800 | 994095276 | 3420 | 3420 | 3420 | 3420 | 0 |
| 202 | 20250509 | 145700 | 994095276 | 3420 | 3425 | 3425 | 3420 | 16 |
| 203 | 20250509 | 145600 | 994040481 | 3420 | 3420 | 3420 | 3420 | 0 |
| 204 | 20250509 | 145500 | 994040481 | 3420 | 3420 | 3420 | 3420 | 11 |
| 205 | 20250509 | 145400 | 994002861 | 3420 | 3425 | 3425 | 3420 | 2583 |
| 206 | 20250509 | 145300 | 985166496 | 3425 | 3430 | 3430 | 3425 | 34 |
| 207 | 20250509 | 145200 | 985049926 | 3420 | 3425 | 3430 | 3420 | 4461 |
| 208 | 20250509 | 145100 | 969779351 | 3430 | 3435 | 3435 | 3425 | 576 |
| 209 | 20250509 | 145000 | 967803871 | 3430 | 3430 | 3430 | 3430 | 2632 |
| 210 | 20250509 | 144900 | 958776111 | 3425 | 3425 | 3430 | 3425 | 806 |
| 211 | 20250509 | 144800 | 956011551 | 3425 | 3425 | 3430 | 3425 | 3024 |
| 212 | 20250509 | 144700 | 945639246 | 3420 | 3420 | 3420 | 3420 | 6318 |
| 213 | 20250509 | 144600 | 924031686 | 3425 | 3415 | 3430 | 3415 | 1001 |
| 214 | 20250509 | 144500 | 920601316 | 3400 | 3415 | 3420 | 3400 | 9442 |
| 215 | 20250509 | 144400 | 888473016 | 3410 | 3410 | 3410 | 3410 | 1200 |
| 216 | 20250509 | 144300 | 884381016 | 3400 | 3400 | 3400 | 3400 | 0 |
| 217 | 20250509 | 144200 | 884381016 | 3400 | 3430 | 3430 | 3400 | 10500 |
| 218 | 20250509 | 144100 | 848616761 | 3425 | 3425 | 3425 | 3420 | 165 |
| 219 | 20250509 | 144000 | 848052136 | 3430 | 3420 | 3430 | 3420 | 1240 |
| 220 | 20250509 | 143900 | 843808416 | 3405 | 3440 | 3440 | 3405 | 30265 |
| 221 | 20250509 | 143800 | 740326186 | 3445 | 3445 | 3445 | 3445 | 100 |
| 222 | 20250509 | 143700 | 739981686 | 3450 | 3445 | 3450 | 3445 | 608 |
| 223 | 20250509 | 143600 | 737887116 | 3445 | 3440 | 3445 | 3440 | 336 |
| 224 | 20250509 | 143500 | 736730966 | 3440 | 3440 | 3440 | 3440 | 25 |
| 225 | 20250509 | 143400 | 736644966 | 3440 | 3445 | 3445 | 3440 | 118 |
| 226 | 20250509 | 143300 | 736238831 | 3445 | 3445 | 3445 | 3445 | 0 |
| 227 | 20250509 | 143200 | 736238831 | 3445 | 3445 | 3445 | 3445 | 237 |
| 228 | 20250509 | 143100 | 735422366 | 3445 | 3445 | 3445 | 3445 | 206 |
| 229 | 20250509 | 143000 | 734712696 | 3445 | 3445 | 3445 | 3445 | 33 |
| 230 | 20250509 | 142900 | 734599011 | 3445 | 3445 | 3445 | 3445 | 250 |
| 231 | 20250509 | 142800 | 733737761 | 3445 | 3445 | 3445 | 3445 | 612 |
| 232 | 20250509 | 142700 | 731629421 | 3445 | 3445 | 3445 | 3445 | 14 |
| 233 | 20250509 | 142600 | 731581191 | 3445 | 3445 | 3445 | 3445 | 1054 |
| 234 | 20250509 | 142500 | 727950161 | 3445 | 3440 | 3445 | 3440 | 109 |
| 235 | 20250509 | 142400 | 727575196 | 3435 | 3435 | 3435 | 3435 | 0 |
| 236 | 20250509 | 142300 | 727575196 | 3435 | 3435 | 3435 | 3435 | 188 |
| 237 | 20250509 | 142200 | 726929416 | 3445 | 3445 | 3445 | 3445 | 10 |
| 238 | 20250509 | 142100 | 726894966 | 3435 | 3440 | 3445 | 3435 | 277 |
| 239 | 20250509 | 142000 | 725941901 | 3435 | 3435 | 3435 | 3435 | 1 |
| 240 | 20250509 | 141900 | 725938466 | 3440 | 3440 | 3440 | 3440 | 210 |
| 241 | 20250509 | 141800 | 725216066 | 3440 | 3440 | 3440 | 3440 | 83 |
| 242 | 20250509 | 141700 | 724930546 | 3435 | 3435 | 3435 | 3435 | 0 |
| 243 | 20250509 | 141600 | 724930546 | 3435 | 3435 | 3435 | 3435 | 188 |
| 244 | 20250509 | 141500 | 724284766 | 3430 | 3440 | 3440 | 3430 | 554 |
| 245 | 20250509 | 141400 | 722384486 | 3435 | 3435 | 3435 | 3435 | 4 |
| 246 | 20250509 | 141300 | 722370746 | 3445 | 3435 | 3445 | 3435 | 563 |
| 247 | 20250509 | 141200 | 720433916 | 3435 | 3435 | 3440 | 3435 | 271 |
| 248 | 20250509 | 141100 | 719502041 | 3425 | 3430 | 3430 | 3425 | 5833 |
| 249 | 20250509 | 141000 | 699515641 | 3435 | 3435 | 3435 | 3430 | 5145 |
| 250 | 20250509 | 140900 | 681858626 | 3445 | 3440 | 3445 | 3430 | 3940 |
| 251 | 20250509 | 140800 | 668320481 | 3445 | 3445 | 3445 | 3445 | 8 |
| 252 | 20250509 | 140700 | 668292921 | 3450 | 3450 | 3450 | 3450 | 0 |
| 253 | 20250509 | 140600 | 668292921 | 3450 | 3450 | 3450 | 3450 | 52 |
| 254 | 20250509 | 140500 | 668113521 | 3450 | 3450 | 3450 | 3450 | 1 |
| 255 | 20250509 | 140400 | 668110071 | 3450 | 3435 | 3450 | 3435 | 414 |
| 256 | 20250509 | 140300 | 666687201 | 3435 | 3455 | 3455 | 3425 | 20790 |
| 257 | 20250509 | 140200 | 595226311 | 3465 | 3465 | 3465 | 3465 | 0 |
| 258 | 20250509 | 140100 | 595226311 | 3465 | 3460 | 3465 | 3450 | 15779 |
| 259 | 20250509 | 140000 | 540716461 | 3465 | 3465 | 3465 | 3465 | 182 |
| 260 | 20250509 | 135900 | 540085831 | 3465 | 3465 | 3465 | 3465 | 21 |
| 261 | 20250509 | 135800 | 540013066 | 3465 | 3465 | 3465 | 3465 | 10 |
| 262 | 20250509 | 135700 | 539978416 | 3465 | 3465 | 3465 | 3465 | 381 |
| 263 | 20250509 | 135600 | 538658251 | 3465 | 3465 | 3465 | 3465 | 0 |
| 264 | 20250509 | 135500 | 538658251 | 3465 | 3460 | 3465 | 3460 | 400 |
| 265 | 20250509 | 135400 | 537274246 | 3465 | 3465 | 3465 | 3465 | 3 |
| 266 | 20250509 | 135300 | 537263851 | 3460 | 3460 | 3460 | 3460 | 0 |
| 267 | 20250509 | 135200 | 537263851 | 3460 | 3460 | 3460 | 3460 | 499 |
| 268 | 20250509 | 135100 | 535537311 | 3460 | 3460 | 3460 | 3460 | 0 |
| 269 | 20250509 | 135000 | 535537311 | 3460 | 3460 | 3460 | 3460 | 0 |
| 270 | 20250509 | 134900 | 535537311 | 3460 | 3460 | 3460 | 3460 | 10 |
| 271 | 20250509 | 134800 | 535502711 | 3460 | 3460 | 3460 | 3460 | 1652 |
| 272 | 20250509 | 134700 | 529786791 | 3460 | 3460 | 3460 | 3460 | 0 |
| 273 | 20250509 | 134600 | 529786791 | 3460 | 3465 | 3465 | 3460 | 559 |
| 274 | 20250509 | 134500 | 527852646 | 3465 | 3465 | 3465 | 3465 | 11 |
| 275 | 20250509 | 134400 | 527814531 | 3462 | 3460 | 3465 | 3460 | 304 |
| 276 | 20250509 | 134300 | 526762684 | 3460 | 3460 | 3460 | 3460 | 0 |
| 277 | 20250509 | 134200 | 526762684 | 3460 | 3460 | 3460 | 3460 | 40 |
| 278 | 20250509 | 134100 | 526624284 | 3460 | 3460 | 3460 | 3460 | 464 |
| 279 | 20250509 | 134000 | 525018844 | 3460 | 3460 | 3460 | 3460 | 0 |
| 280 | 20250509 | 133900 | 525018844 | 3460 | 3460 | 3460 | 3460 | 0 |
| 281 | 20250509 | 133800 | 525018844 | 3460 | 3465 | 3465 | 3460 | 150 |
| 282 | 20250509 | 133700 | 524499839 | 3465 | 3465 | 3465 | 3465 | 3 |
| 283 | 20250509 | 133600 | 524489444 | 3460 | 3460 | 3460 | 3460 | 0 |
| 284 | 20250509 | 133500 | 524489444 | 3460 | 3460 | 3460 | 3460 | 100 |
| 285 | 20250509 | 133400 | 524143444 | 3460 | 3465 | 3465 | 3460 | 3 |
| 286 | 20250509 | 133300 | 524133054 | 3465 | 3460 | 3465 | 3460 | 1487 |
| 287 | 20250509 | 133200 | 518988029 | 3460 | 3460 | 3460 | 3460 | 1 |
| 288 | 20250509 | 133100 | 518984569 | 3465 | 3467 | 3467 | 3465 | 8 |
| 289 | 20250509 | 133000 | 518956839 | 3465 | 3465 | 3470 | 3465 | 16 |
| 290 | 20250509 | 132900 | 518901339 | 3460 | 3460 | 3460 | 3460 | 1 |
| 291 | 20250509 | 132800 | 518897879 | 3470 | 3470 | 3470 | 3470 | 40 |
| 292 | 20250509 | 132700 | 518759079 | 3465 | 3465 | 3465 | 3465 | 0 |
| 293 | 20250509 | 132600 | 518759079 | 3465 | 3465 | 3465 | 3465 | 0 |
| 294 | 20250509 | 132500 | 518759079 | 3465 | 3465 | 3465 | 3465 | 24 |
| 295 | 20250509 | 132400 | 518675919 | 3465 | 3465 | 3465 | 3465 | 36 |
| 296 | 20250509 | 132300 | 518551179 | 3465 | 3465 | 3465 | 3465 | 21 |
| 297 | 20250509 | 132200 | 518478414 | 3470 | 3470 | 3470 | 3470 | 0 |
| 298 | 20250509 | 132100 | 518478414 | 3470 | 3470 | 3470 | 3470 | 49 |
| 299 | 20250509 | 132000 | 518308384 | 3465 | 3465 | 3465 | 3465 | 38 |
| 300 | 20250509 | 131900 | 518176714 | 3470 | 3470 | 3470 | 3470 | 0 |
| 301 | 20250509 | 131800 | 518176714 | 3470 | 3470 | 3470 | 3470 | 0 |
| 302 | 20250509 | 131700 | 518176714 | 3470 | 3465 | 3470 | 3465 | 64 |
| 303 | 20250509 | 131600 | 517954949 | 3470 | 3470 | 3470 | 3470 | 1 |
| 304 | 20250509 | 131500 | 517951479 | 3465 | 3465 | 3465 | 3465 | 0 |
| 305 | 20250509 | 131400 | 517951479 | 3465 | 3470 | 3475 | 3465 | 297 |
| 306 | 20250509 | 131300 | 516921864 | 3470 | 3470 | 3475 | 3460 | 721 |
| 307 | 20250509 | 131200 | 514426874 | 3475 | 3470 | 3475 | 3470 | 103 |
| 308 | 20250509 | 131100 | 514068969 | 3475 | 3475 | 3475 | 3475 | 0 |
| 309 | 20250509 | 131000 | 514068969 | 3475 | 3475 | 3475 | 3475 | 1 |
| 310 | 20250509 | 130900 | 514065494 | 3465 | 3470 | 3470 | 3465 | 293 |
| 311 | 20250509 | 130800 | 513049674 | 3475 | 3475 | 3475 | 3475 | 13 |
| 312 | 20250509 | 130700 | 513004499 | 3470 | 3470 | 3470 | 3470 | 104 |
| 313 | 20250509 | 130600 | 512643619 | 3475 | 3470 | 3475 | 3470 | 7 |
| 314 | 20250509 | 130500 | 512619319 | 3470 | 3470 | 3470 | 3470 | 12 |
| 315 | 20250509 | 130400 | 512577679 | 3470 | 3470 | 3470 | 3470 | 30 |
| 316 | 20250509 | 130300 | 512473579 | 3475 | 3475 | 3475 | 3475 | 0 |
| 317 | 20250509 | 130200 | 512473579 | 3475 | 3475 | 3475 | 3475 | 0 |
| 318 | 20250509 | 130100 | 512473579 | 3475 | 3475 | 3475 | 3475 | 0 |
| 319 | 20250509 | 130000 | 512473579 | 3475 | 3475 | 3475 | 3475 | 0 |
| 320 | 20250509 | 125900 | 512473579 | 3475 | 3475 | 3475 | 3475 | 0 |
| 321 | 20250509 | 125800 | 512473579 | 3475 | 3470 | 3475 | 3460 | 204 |
| 322 | 20250509 | 125700 | 511767094 | 3480 | 3480 | 3480 | 3480 | 0 |
| 323 | 20250509 | 125600 | 511767094 | 3480 | 3480 | 3480 | 3480 | 0 |
| 324 | 20250509 | 125500 | 511767094 | 3480 | 3470 | 3480 | 3470 | 510 |
| 325 | 20250509 | 125400 | 509993834 | 3470 | 3470 | 3470 | 3470 | 20 |
| 326 | 20250509 | 125300 | 509924434 | 3470 | 3460 | 3470 | 3460 | 163 |
| 327 | 20250509 | 125200 | 509360304 | 3460 | 3465 | 3465 | 3460 | 189 |
| 328 | 20250509 | 125100 | 508706339 | 3465 | 3465 | 3465 | 3465 | 119 |
| 329 | 20250509 | 125000 | 508294004 | 3470 | 3470 | 3470 | 3470 | 10 |
| 330 | 20250509 | 124900 | 508259304 | 3460 | 3460 | 3460 | 3460 | 0 |
| 331 | 20250509 | 124800 | 508259304 | 3460 | 3465 | 3465 | 3460 | 50 |
| 332 | 20250509 | 124700 | 508086284 | 3460 | 3470 | 3470 | 3460 | 595 |
| 333 | 20250509 | 124600 | 506027484 | 3470 | 3465 | 3470 | 3465 | 8 |
| 334 | 20250509 | 124500 | 505999739 | 3470 | 3465 | 3480 | 3465 | 620 |
| 335 | 20250509 | 124400 | 503847954 | 3480 | 3480 | 3480 | 3480 | 0 |
| 336 | 20250509 | 124300 | 503847954 | 3480 | 3480 | 3480 | 3480 | 0 |
| 337 | 20250509 | 124200 | 503847954 | 3480 | 3465 | 3480 | 3465 | 193 |
| 338 | 20250509 | 124100 | 503179154 | 3465 | 3465 | 3465 | 3465 | 0 |
| 339 | 20250509 | 124000 | 503179154 | 3465 | 3465 | 3465 | 3465 | 214 |
| 340 | 20250509 | 123900 | 502437644 | 3465 | 3465 | 3465 | 3465 | 0 |
| 341 | 20250509 | 123800 | 502437644 | 3465 | 3470 | 3470 | 3465 | 11 |
| 342 | 20250509 | 123700 | 502399479 | 3470 | 3465 | 3470 | 3465 | 128 |
| 343 | 20250509 | 123600 | 501955709 | 3465 | 3465 | 3465 | 3465 | 20 |
| 344 | 20250509 | 123500 | 501886409 | 3465 | 3465 | 3465 | 3465 | 10 |
| 345 | 20250509 | 123400 | 501851759 | 3465 | 3460 | 3465 | 3460 | 709 |
| 346 | 20250509 | 123300 | 499398449 | 3460 | 3460 | 3460 | 3455 | 31 |
| 347 | 20250509 | 123200 | 499291194 | 3460 | 3460 | 3460 | 3455 | 758 |
| 348 | 20250509 | 123100 | 496670244 | 3455 | 3460 | 3460 | 3455 | 725 |
| 349 | 20250509 | 123000 | 494165364 | 3460 | 3460 | 3460 | 3460 | 2106 |
| 350 | 20250509 | 122900 | 486878604 | 3470 | 3470 | 3470 | 3470 | 0 |
| 351 | 20250509 | 122800 | 486878604 | 3470 | 3465 | 3470 | 3465 | 30 |
| 352 | 20250509 | 122700 | 486774644 | 3465 | 3465 | 3465 | 3465 | 0 |
| 353 | 20250509 | 122600 | 486774644 | 3465 | 3465 | 3465 | 3465 | 15 |
| 354 | 20250509 | 122500 | 486722669 | 3465 | 3465 | 3465 | 3465 | 41 |
| 355 | 20250509 | 122400 | 486580604 | 3465 | 3465 | 3465 | 3465 | 559 |
| 356 | 20250509 | 122300 | 484643669 | 3465 | 3465 | 3465 | 3465 | 0 |
| 357 | 20250509 | 122200 | 484643669 | 3465 | 3465 | 3465 | 3465 | 0 |
| 358 | 20250509 | 122100 | 484643669 | 3465 | 3465 | 3465 | 3465 | 594 |
| 359 | 20250509 | 122000 | 482585459 | 3470 | 3470 | 3470 | 3470 | 0 |
| 360 | 20250509 | 121900 | 482585459 | 3470 | 3470 | 3470 | 3470 | 0 |
| 361 | 20250509 | 121800 | 482585459 | 3470 | 3470 | 3470 | 3470 | 300 |
| 362 | 20250509 | 121700 | 481544459 | 3470 | 3470 | 3470 | 3470 | 318 |
| 363 | 20250509 | 121600 | 480440999 | 3470 | 3470 | 3470 | 3470 | 28 |
| 364 | 20250509 | 121500 | 480343839 | 3470 | 3470 | 3470 | 3470 | 13 |
| 365 | 20250509 | 121400 | 480298729 | 3470 | 3470 | 3470 | 3470 | 42 |
| 366 | 20250509 | 121300 | 480152989 | 3470 | 3470 | 3470 | 3470 | 0 |
| 367 | 20250509 | 121200 | 480152989 | 3470 | 3470 | 3470 | 3470 | 1 |
| 368 | 20250509 | 121100 | 480149519 | 3470 | 3470 | 3470 | 3470 | 0 |
| 369 | 20250509 | 121000 | 480149519 | 3470 | 3470 | 3470 | 3470 | 200 |
| 370 | 20250509 | 120900 | 479455519 | 3460 | 3460 | 3460 | 3460 | 6 |
| 371 | 20250509 | 120800 | 479434759 | 3460 | 3460 | 3460 | 3460 | 342 |
| 372 | 20250509 | 120700 | 478251439 | 3460 | 3460 | 3460 | 3460 | 26 |
| 373 | 20250509 | 120600 | 478161479 | 3470 | 3470 | 3470 | 3470 | 1 |
| 374 | 20250509 | 120500 | 478158009 | 3470 | 3470 | 3470 | 3470 | 0 |
| 375 | 20250509 | 120400 | 478158009 | 3470 | 3465 | 3470 | 3465 | 2 |
| 376 | 20250509 | 120300 | 478151074 | 3465 | 3460 | 3465 | 3455 | 3342 |
| 377 | 20250509 | 120200 | 466601074 | 3460 | 3460 | 3460 | 3460 | 0 |
| 378 | 20250509 | 120100 | 466601074 | 3460 | 3460 | 3460 | 3460 | 0 |
| 379 | 20250509 | 120000 | 466601074 | 3460 | 3465 | 3465 | 3460 | 5 |
| 380 | 20250509 | 115900 | 466583769 | 3470 | 3470 | 3470 | 3470 | 20 |
| 381 | 20250509 | 115800 | 466514369 | 3470 | 3470 | 3470 | 3460 | 4974 |
| 382 | 20250509 | 115700 | 449279629 | 3470 | 3470 | 3470 | 3470 | 0 |
| 383 | 20250509 | 115600 | 449279629 | 3470 | 3470 | 3470 | 3470 | 0 |
| 384 | 20250509 | 115500 | 449279629 | 3470 | 3470 | 3470 | 3470 | 2 |
| 385 | 20250509 | 115400 | 449272689 | 3480 | 3480 | 3480 | 3480 | 1 |
| 386 | 20250509 | 115300 | 449269209 | 3465 | 3480 | 3480 | 3465 | 3057 |
| 387 | 20250509 | 115200 | 438672784 | 3475 | 3475 | 3475 | 3475 | 0 |
| 388 | 20250509 | 115100 | 438672784 | 3475 | 3475 | 3475 | 3475 | 82 |
| 389 | 20250509 | 115000 | 438387834 | 3475 | 3475 | 3475 | 3475 | 0 |
| 390 | 20250509 | 114900 | 438387834 | 3475 | 3475 | 3475 | 3475 | 0 |
| 391 | 20250509 | 114800 | 438387834 | 3475 | 3475 | 3475 | 3475 | 200 |
| 392 | 20250509 | 114700 | 437692834 | 3480 | 3480 | 3480 | 3480 | 13 |
| 393 | 20250509 | 114600 | 437647594 | 3475 | 3485 | 3485 | 3475 | 271 |
| 394 | 20250509 | 114500 | 436704999 | 3485 | 3485 | 3485 | 3485 | 50 |
| 395 | 20250509 | 114400 | 436530749 | 3485 | 3485 | 3485 | 3485 | 0 |
| 396 | 20250509 | 114300 | 436530749 | 3485 | 3485 | 3485 | 3485 | 0 |
| 397 | 20250509 | 114200 | 436530749 | 3485 | 3485 | 3485 | 3485 | 0 |
| 398 | 20250509 | 114100 | 436530749 | 3485 | 3485 | 3485 | 3485 | 6 |
| 399 | 20250509 | 114000 | 436509839 | 3485 | 3485 | 3485 | 3485 | 30 |
| 400 | 20250509 | 113900 | 436405289 | 3485 | 3485 | 3485 | 3485 | 0 |
| 401 | 20250509 | 113800 | 436405289 | 3485 | 3480 | 3485 | 3480 | 48 |
| 402 | 20250509 | 113700 | 436238049 | 3480 | 3475 | 3480 | 3475 | 142 |
| 403 | 20250509 | 113600 | 435744529 | 3475 | 3485 | 3485 | 3475 | 23 |
| 404 | 20250509 | 113500 | 435664554 | 3480 | 3475 | 3480 | 3475 | 978 |
| 405 | 20250509 | 113400 | 432265764 | 3485 | 3475 | 3485 | 3475 | 3702 |
| 406 | 20250509 | 113300 | 419381804 | 3475 | 3475 | 3475 | 3475 | 56 |
| 407 | 20250509 | 113200 | 419187204 | 3480 | 3480 | 3480 | 3480 | 1 |
| 408 | 20250509 | 113100 | 419183724 | 3480 | 3480 | 3480 | 3480 | 28 |
| 409 | 20250509 | 113000 | 419086284 | 3475 | 3480 | 3480 | 3475 | 216 |
| 410 | 20250509 | 112900 | 418335674 | 3475 | 3475 | 3475 | 3475 | 0 |
| 411 | 20250509 | 112800 | 418335674 | 3475 | 3475 | 3475 | 3475 | 0 |
| 412 | 20250509 | 112700 | 418335674 | 3475 | 3475 | 3475 | 3475 | 0 |
| 413 | 20250509 | 112600 | 418335674 | 3475 | 3475 | 3475 | 3475 | 5501 |
| 414 | 20250509 | 112500 | 399219699 | 3475 | 3475 | 3475 | 3475 | 90 |
| 415 | 20250509 | 112400 | 398906949 | 3470 | 3470 | 3470 | 3470 | 1266 |
| 416 | 20250509 | 112300 | 394513929 | 3460 | 3460 | 3460 | 3460 | 150 |
| 417 | 20250509 | 112200 | 393994929 | 3460 | 3460 | 3460 | 3460 | 0 |
| 418 | 20250509 | 112100 | 393994929 | 3460 | 3460 | 3460 | 3460 | 0 |
| 419 | 20250509 | 112000 | 393994929 | 3460 | 3465 | 3465 | 3460 | 721 |
| 420 | 20250509 | 111900 | 391499949 | 3460 | 3465 | 3465 | 3460 | 215 |
| 421 | 20250509 | 111800 | 390755599 | 3465 | 3465 | 3465 | 3465 | 0 |
| 422 | 20250509 | 111700 | 390755599 | 3465 | 3465 | 3465 | 3465 | 0 |
| 423 | 20250509 | 111600 | 390755599 | 3465 | 3465 | 3465 | 3465 | 1 |
| 424 | 20250509 | 111500 | 390752134 | 3465 | 3465 | 3465 | 3465 | 3000 |
| 425 | 20250509 | 111400 | 380357134 | 3470 | 3470 | 3470 | 3470 | 10 |
| 426 | 20250509 | 111300 | 380322434 | 3470 | 3470 | 3470 | 3470 | 1002 |
| 427 | 20250509 | 111200 | 376845494 | 3470 | 3470 | 3470 | 3465 | 1083 |
| 428 | 20250509 | 111100 | 373087584 | 3465 | 3470 | 3470 | 3465 | 294 |
| 429 | 20250509 | 111000 | 372068649 | 3465 | 3470 | 3470 | 3465 | 731 |
| 430 | 20250509 | 110900 | 369533129 | 3475 | 3475 | 3475 | 3475 | 18 |
| 431 | 20250509 | 110800 | 369470579 | 3460 | 3460 | 3460 | 3460 | 50 |
| 432 | 20250509 | 110700 | 369297579 | 3460 | 3460 | 3460 | 3460 | 0 |
| 433 | 20250509 | 110600 | 369297579 | 3460 | 3460 | 3460 | 3460 | 14 |
| 434 | 20250509 | 110500 | 369249139 | 3460 | 3460 | 3460 | 3460 | 0 |
| 435 | 20250509 | 110400 | 369249139 | 3460 | 3460 | 3460 | 3460 | 0 |
| 436 | 20250509 | 110300 | 369249139 | 3460 | 3460 | 3460 | 3460 | 0 |
| 437 | 20250509 | 110200 | 369249139 | 3460 | 3470 | 3470 | 3460 | 160 |
| 438 | 20250509 | 110100 | 368694439 | 3470 | 3460 | 3470 | 3460 | 3881 |
| 439 | 20250509 | 110000 | 355235149 | 3465 | 3465 | 3465 | 3465 | 0 |
| 440 | 20250509 | 105900 | 355235149 | 3465 | 3465 | 3465 | 3465 | 200 |
| 441 | 20250509 | 105800 | 354542149 | 3465 | 3465 | 3465 | 3465 | 52 |
| 442 | 20250509 | 105700 | 354361969 | 3470 | 3465 | 3470 | 3465 | 214 |
| 443 | 20250509 | 105600 | 353619569 | 3470 | 3465 | 3470 | 3465 | 144 |
| 444 | 20250509 | 105500 | 353120569 | 3450 | 3450 | 3450 | 3450 | 0 |
| 445 | 20250509 | 105400 | 353120569 | 3450 | 3460 | 3460 | 3450 | 432 |
| 446 | 20250509 | 105300 | 351625959 | 3460 | 3460 | 3460 | 3460 | 0 |
| 447 | 20250509 | 105200 | 351625959 | 3460 | 3450 | 3460 | 3450 | 354 |
| 448 | 20250509 | 105100 | 350401659 | 3450 | 3450 | 3450 | 3450 | 21 |
| 449 | 20250509 | 105000 | 350329209 | 3450 | 3440 | 3450 | 3440 | 1808 |
| 450 | 20250509 | 104900 | 344100444 | 3440 | 3445 | 3445 | 3440 | 1655 |
| 451 | 20250509 | 104800 | 338407194 | 3445 | 3445 | 3445 | 3445 | 1 |
| 452 | 20250509 | 104700 | 338403749 | 3445 | 3445 | 3450 | 3445 | 1086 |
| 453 | 20250509 | 104600 | 334662469 | 3450 | 3450 | 3450 | 3450 | 0 |
| 454 | 20250509 | 104500 | 334662469 | 3450 | 3450 | 3450 | 3450 | 0 |
| 455 | 20250509 | 104400 | 334662469 | 3450 | 3445 | 3450 | 3445 | 196 |
| 456 | 20250509 | 104300 | 333986724 | 3445 | 3450 | 3450 | 3445 | 1665 |
| 457 | 20250509 | 104200 | 328250749 | 3445 | 3445 | 3445 | 3445 | 0 |
| 458 | 20250509 | 104100 | 328250749 | 3445 | 3445 | 3445 | 3445 | 1575 |
| 459 | 20250509 | 104000 | 322824874 | 3450 | 3450 | 3450 | 3450 | 302 |
| 460 | 20250509 | 103900 | 321782974 | 3455 | 3455 | 3455 | 3455 | 0 |
| 461 | 20250509 | 103800 | 321782974 | 3455 | 3455 | 3455 | 3455 | 0 |
| 462 | 20250509 | 103700 | 321782974 | 3455 | 3455 | 3455 | 3455 | 10 |
| 463 | 20250509 | 103600 | 321748424 | 3455 | 3455 | 3455 | 3455 | 14 |
| 464 | 20250509 | 103500 | 321700054 | 3460 | 3460 | 3460 | 3460 | 0 |
| 465 | 20250509 | 103400 | 321700054 | 3460 | 3450 | 3460 | 3450 | 581 |
| 466 | 20250509 | 103300 | 319689919 | 3445 | 3445 | 3445 | 3445 | 21 |
| 467 | 20250509 | 103200 | 319617574 | 3440 | 3440 | 3440 | 3440 | 0 |
| 468 | 20250509 | 103100 | 319617574 | 3440 | 3440 | 3440 | 3440 | 0 |
| 469 | 20250509 | 103000 | 319617574 | 3440 | 3440 | 3440 | 3440 | 0 |
| 470 | 20250509 | 102900 | 319617574 | 3440 | 3440 | 3440 | 3440 | 0 |
| 471 | 20250509 | 102800 | 319617574 | 3440 | 3445 | 3450 | 3440 | 179 |
| 472 | 20250509 | 102700 | 319001659 | 3445 | 3445 | 3445 | 3445 | 1 |
| 473 | 20250509 | 102600 | 318998214 | 3440 | 3440 | 3440 | 3440 | 8 |
| 474 | 20250509 | 102500 | 318970694 | 3440 | 3440 | 3440 | 3440 | 2 |
| 475 | 20250509 | 102400 | 318963814 | 3460 | 3435 | 3465 | 3435 | 278 |
| 476 | 20250509 | 102300 | 318007249 | 3435 | 3435 | 3435 | 3435 | 0 |
| 477 | 20250509 | 102200 | 318007249 | 3435 | 3435 | 3440 | 3435 | 28 |
| 478 | 20250509 | 102100 | 317910939 | 3435 | 3435 | 3435 | 3435 | 733 |
| 479 | 20250509 | 102000 | 315393084 | 3435 | 3435 | 3435 | 3430 | 355 |
| 480 | 20250509 | 101900 | 314174639 | 3430 | 3430 | 3435 | 3430 | 2141 |
| 481 | 20250509 | 101800 | 306827814 | 3430 | 3435 | 3435 | 3430 | 2474 |
| 482 | 20250509 | 101700 | 298334684 | 3435 | 3445 | 3445 | 3435 | 3322 |
| 483 | 20250509 | 101600 | 286906664 | 3440 | 3440 | 3445 | 3440 | 1481 |
| 484 | 20250509 | 101500 | 281811224 | 3445 | 3445 | 3445 | 3445 | 1 |
| 485 | 20250509 | 101400 | 281807779 | 3445 | 3445 | 3450 | 3445 | 997 |
| 486 | 20250509 | 101300 | 278373089 | 3445 | 3445 | 3445 | 3445 | 921 |
| 487 | 20250509 | 101200 | 275200244 | 3445 | 3445 | 3450 | 3445 | 162 |
| 488 | 20250509 | 101100 | 274641619 | 3450 | 3465 | 3470 | 3450 | 21263 |
| 489 | 20250509 | 101000 | 201213569 | 3470 | 3470 | 3470 | 3470 | 5 |
| 490 | 20250509 | 100900 | 201196219 | 3465 | 3470 | 3470 | 3465 | 24 |
| 491 | 20250509 | 100800 | 201113009 | 3470 | 3470 | 3470 | 3470 | 0 |
| 492 | 20250509 | 100700 | 201113009 | 3470 | 3470 | 3470 | 3465 | 818 |
| 493 | 20250509 | 100600 | 198275119 | 3470 | 3470 | 3470 | 3470 | 33 |
| 494 | 20250509 | 100500 | 198160609 | 3470 | 3470 | 3470 | 3470 | 0 |
| 495 | 20250509 | 100400 | 198160609 | 3470 | 3470 | 3470 | 3470 | 183 |
| 496 | 20250509 | 100300 | 197525599 | 3480 | 3480 | 3480 | 3480 | 0 |
| 497 | 20250509 | 100200 | 197525599 | 3480 | 3465 | 3480 | 3460 | 110 |
| 498 | 20250509 | 100100 | 197144789 | 3460 | 3460 | 3460 | 3460 | 152 |
| 499 | 20250509 | 100000 | 196618869 | 3480 | 3465 | 3480 | 3460 | 32 |
| 500 | 20250509 | 095900 | 196508044 | 3460 | 3465 | 3465 | 3460 | 15 |
| 501 | 20250509 | 095800 | 196456139 | 3460 | 3460 | 3460 | 3460 | 0 |
| 502 | 20250509 | 095700 | 196456139 | 3460 | 3460 | 3460 | 3460 | 79 |
| 503 | 20250509 | 095600 | 196182799 | 3460 | 3460 | 3460 | 3460 | 14 |
| 504 | 20250509 | 095500 | 196134359 | 3460 | 3465 | 3465 | 3460 | 287 |
| 505 | 20250509 | 095400 | 195141059 | 3460 | 3460 | 3460 | 3460 | 0 |
| 506 | 20250509 | 095300 | 195141059 | 3460 | 3465 | 3465 | 3460 | 4 |
| 507 | 20250509 | 095200 | 195127214 | 3465 | 3465 | 3465 | 3460 | 2226 |
| 508 | 20250509 | 095100 | 187417824 | 3470 | 3470 | 3470 | 3470 | 1881 |
| 509 | 20250509 | 095000 | 180890754 | 3470 | 3465 | 3470 | 3465 | 12 |
| 510 | 20250509 | 094900 | 180849169 | 3465 | 3465 | 3465 | 3465 | 0 |
| 511 | 20250509 | 094800 | 180849169 | 3465 | 3465 | 3465 | 3465 | 10 |
| 512 | 20250509 | 094700 | 180814519 | 3470 | 3470 | 3470 | 3470 | 500 |
| 513 | 20250509 | 094600 | 179079519 | 3470 | 3470 | 3470 | 3470 | 251 |
| 514 | 20250509 | 094500 | 178208549 | 3470 | 3470 | 3470 | 3470 | 30 |
| 515 | 20250509 | 094400 | 178104449 | 3485 | 3485 | 3485 | 3485 | 499 |
| 516 | 20250509 | 094300 | 176365434 | 3485 | 3475 | 3485 | 3475 | 41 |
| 517 | 20250509 | 094200 | 176222949 | 3485 | 3480 | 3485 | 3480 | 62 |
| 518 | 20250509 | 094100 | 176007029 | 3485 | 3480 | 3485 | 3480 | 230 |
| 519 | 20250509 | 094000 | 175206519 | 3465 | 3465 | 3465 | 3465 | 700 |
| 520 | 20250509 | 093900 | 172781019 | 3470 | 3470 | 3470 | 3455 | 3855 |
| 521 | 20250509 | 093800 | 159445119 | 3470 | 3470 | 3470 | 3470 | 1 |
| 522 | 20250509 | 093700 | 159441649 | 3465 | 3465 | 3465 | 3460 | 1628 |
| 523 | 20250509 | 093600 | 153805989 | 3465 | 3465 | 3465 | 3465 | 203 |
| 524 | 20250509 | 093500 | 153102594 | 3455 | 3455 | 3460 | 3455 | 1258 |
| 525 | 20250509 | 093400 | 148756179 | 3455 | 3470 | 3470 | 3455 | 1004 |
| 526 | 20250509 | 093300 | 145283809 | 3460 | 3460 | 3460 | 3460 | 878 |
| 527 | 20250509 | 093200 | 142245929 | 3465 | 3470 | 3470 | 3465 | 1225 |
| 528 | 20250509 | 093100 | 138000179 | 3465 | 3465 | 3480 | 3460 | 1164 |
| 529 | 20250509 | 093000 | 133972429 | 3460 | 3460 | 3465 | 3460 | 2132 |
| 530 | 20250509 | 092900 | 126595704 | 3460 | 3475 | 3475 | 3460 | 1119 |
| 531 | 20250509 | 092800 | 122721074 | 3465 | 3470 | 3475 | 3465 | 5259 |
| 532 | 20250509 | 092700 | 104475429 | 3470 | 3475 | 3475 | 3470 | 2269 |
| 533 | 20250509 | 092600 | 96590759 | 3475 | 3485 | 3485 | 3475 | 2559 |
| 534 | 20250509 | 092500 | 87685884 | 3485 | 3485 | 3485 | 3485 | 3 |
| 535 | 20250509 | 092400 | 87675429 | 3485 | 3485 | 3485 | 3485 | 2 |
| 536 | 20250509 | 092300 | 87668459 | 3485 | 3482 | 3485 | 3482 | 33 |
| 537 | 20250509 | 092200 | 87553475 | 3475 | 3475 | 3475 | 3475 | 0 |
| 538 | 20250509 | 092100 | 87553475 | 3475 | 3495 | 3495 | 3475 | 4600 |
| 539 | 20250509 | 092000 | 71537620 | 3495 | 3500 | 3500 | 3495 | 89 |
| 540 | 20250509 | 091900 | 71226515 | 3495 | 3495 | 3495 | 3495 | 0 |
| 541 | 20250509 | 091800 | 71226515 | 3495 | 3495 | 3495 | 3495 | 31 |
| 542 | 20250509 | 091700 | 71118170 | 3500 | 3500 | 3500 | 3490 | 311 |
| 543 | 20250509 | 091600 | 70030510 | 3500 | 3480 | 3500 | 3480 | 240 |
| 544 | 20250509 | 091500 | 69192920 | 3480 | 3490 | 3490 | 3480 | 611 |
| 545 | 20250509 | 091400 | 67064910 | 3480 | 3480 | 3480 | 3480 | 0 |
| 546 | 20250509 | 091300 | 67064910 | 3480 | 3480 | 3480 | 3480 | 500 |
| 547 | 20250509 | 091200 | 65324910 | 3480 | 3490 | 3490 | 3480 | 2828 |
| 548 | 20250509 | 091100 | 55479640 | 3500 | 3500 | 3500 | 3500 | 86 |
| 549 | 20250509 | 091000 | 55178640 | 3500 | 3495 | 3500 | 3495 | 8329 |
| 550 | 20250509 | 090900 | 26068780 | 3485 | 3495 | 3495 | 3485 | 12 |
| 551 | 20250509 | 090800 | 26026860 | 3495 | 3495 | 3495 | 3495 | 1738 |
| 552 | 20250509 | 090700 | 19952550 | 3490 | 3480 | 3490 | 3480 | 527 |
| 553 | 20250509 | 090600 | 18117160 | 3480 | 3480 | 3480 | 3480 | 302 |
| 554 | 20250509 | 090500 | 17066200 | 3480 | 3475 | 3495 | 3475 | 854 |
| 555 | 20250509 | 090400 | 14097350 | 3475 | 3475 | 3475 | 3475 | 30 |
| 556 | 20250509 | 090300 | 13993100 | 3495 | 3495 | 3495 | 3495 | 20 |
| 557 | 20250509 | 090200 | 13923200 | 3485 | 3470 | 3485 | 3470 | 76 |
| 558 | 20250509 | 090100 | 13659405 | 3470 | 3490 | 3490 | 3470 | 1156 |
| 559 | 20250509 | 090000 | 9639515 | 3510 | 3500 | 3515 | 3500 | 2751 |