29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250508 | 184900 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 257676 |
| 3 | 20250508 | 184800 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 4 | 20250508 | 184700 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 5 | 20250508 | 184600 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 6 | 20250508 | 184500 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 7 | 20250508 | 184400 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 8 | 20250508 | 184300 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 9 | 20250508 | 184200 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 10 | 20250508 | 184100 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 11 | 20250508 | 184000 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 12 | 20250508 | 183900 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 13 | 20250508 | 183800 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 14 | 20250508 | 183700 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 15 | 20250508 | 183600 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 16 | 20250508 | 183500 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 17 | 20250508 | 183400 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 18 | 20250508 | 183300 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 19 | 20250508 | 183200 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 20 | 20250508 | 183100 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 21 | 20250508 | 183000 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 22 | 20250508 | 182900 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 23 | 20250508 | 182800 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 24 | 20250508 | 182700 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 25 | 20250508 | 182600 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 26 | 20250508 | 182500 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 27 | 20250508 | 182400 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 28 | 20250508 | 182300 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 29 | 20250508 | 182200 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 30 | 20250508 | 182100 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 31 | 20250508 | 182000 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 32 | 20250508 | 181900 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 257676 |
| 33 | 20250508 | 181800 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 34 | 20250508 | 181700 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 35 | 20250508 | 181600 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 36 | 20250508 | 181500 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 37 | 20250508 | 181400 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 38 | 20250508 | 181300 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 39 | 20250508 | 181200 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 40 | 20250508 | 181100 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 41 | 20250508 | 181000 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 42 | 20250508 | 180900 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 43 | 20250508 | 180800 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 44 | 20250508 | 180700 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 45 | 20250508 | 180600 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 46 | 20250508 | 180500 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 47 | 20250508 | 180400 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 48 | 20250508 | 180300 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 49 | 20250508 | 180200 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 50 | 20250508 | 180100 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 51 | 20250508 | 180000 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 52 | 20250508 | 175900 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 53 | 20250508 | 175800 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 54 | 20250508 | 175700 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 55 | 20250508 | 175600 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 56 | 20250508 | 175500 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 57 | 20250508 | 175400 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 58 | 20250508 | 175300 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 59 | 20250508 | 175200 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 60 | 20250508 | 175100 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 61 | 20250508 | 175000 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 62 | 20250508 | 174900 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 257676 |
| 63 | 20250508 | 174800 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 64 | 20250508 | 174700 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 65 | 20250508 | 174600 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 66 | 20250508 | 174500 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 67 | 20250508 | 174400 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 68 | 20250508 | 174300 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 69 | 20250508 | 174200 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 70 | 20250508 | 174100 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 71 | 20250508 | 174000 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 72 | 20250508 | 173900 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 73 | 20250508 | 173800 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 74 | 20250508 | 173700 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 75 | 20250508 | 173600 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 76 | 20250508 | 173500 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 77 | 20250508 | 173400 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 78 | 20250508 | 173300 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 79 | 20250508 | 173200 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 80 | 20250508 | 173100 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 81 | 20250508 | 173000 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 82 | 20250508 | 172900 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 83 | 20250508 | 172800 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 84 | 20250508 | 172700 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 85 | 20250508 | 172600 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 86 | 20250508 | 172500 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 87 | 20250508 | 172400 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 88 | 20250508 | 172300 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 89 | 20250508 | 172200 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 90 | 20250508 | 172100 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 91 | 20250508 | 172000 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 92 | 20250508 | 171900 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 257676 |
| 93 | 20250508 | 171800 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 94 | 20250508 | 171700 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 95 | 20250508 | 171600 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 96 | 20250508 | 171500 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 97 | 20250508 | 171400 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 98 | 20250508 | 171300 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 99 | 20250508 | 171200 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 100 | 20250508 | 171100 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 101 | 20250508 | 171000 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 102 | 20250508 | 170900 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 103 | 20250508 | 170800 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 104 | 20250508 | 170700 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 105 | 20250508 | 170600 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 106 | 20250508 | 170500 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 107 | 20250508 | 170400 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 108 | 20250508 | 170300 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 109 | 20250508 | 170200 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 110 | 20250508 | 170100 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 111 | 20250508 | 170000 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 112 | 20250508 | 165900 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 113 | 20250508 | 165800 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 114 | 20250508 | 165700 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 115 | 20250508 | 165600 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 116 | 20250508 | 165500 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 117 | 20250508 | 165400 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 118 | 20250508 | 165300 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 119 | 20250508 | 165200 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 120 | 20250508 | 165100 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 121 | 20250508 | 165000 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 122 | 20250508 | 164900 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 257676 |
| 123 | 20250508 | 164800 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 124 | 20250508 | 164700 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 125 | 20250508 | 164600 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 126 | 20250508 | 164500 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 127 | 20250508 | 164400 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 128 | 20250508 | 164300 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 129 | 20250508 | 164200 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 130 | 20250508 | 164100 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 131 | 20250508 | 164000 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 132 | 20250508 | 163900 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 133 | 20250508 | 163800 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 134 | 20250508 | 163700 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 135 | 20250508 | 163600 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 136 | 20250508 | 163500 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 137 | 20250508 | 163400 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 138 | 20250508 | 163300 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 139 | 20250508 | 163200 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 140 | 20250508 | 163100 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 141 | 20250508 | 163000 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 142 | 20250508 | 162900 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 143 | 20250508 | 162800 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 144 | 20250508 | 162700 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 145 | 20250508 | 162600 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 146 | 20250508 | 162500 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 147 | 20250508 | 162400 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 148 | 20250508 | 162300 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 149 | 20250508 | 162200 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 150 | 20250508 | 162100 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 151 | 20250508 | 162000 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 152 | 20250508 | 161900 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 257676 |
| 153 | 20250508 | 161800 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 154 | 20250508 | 161700 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 155 | 20250508 | 161600 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 156 | 20250508 | 161500 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 157 | 20250508 | 161400 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 158 | 20250508 | 161300 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 159 | 20250508 | 161200 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 160 | 20250508 | 161100 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 161 | 20250508 | 161000 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 162 | 20250508 | 160900 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 163 | 20250508 | 160800 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 164 | 20250508 | 160700 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 165 | 20250508 | 160600 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 166 | 20250508 | 160500 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 167 | 20250508 | 160400 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 168 | 20250508 | 160300 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 169 | 20250508 | 160200 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 170 | 20250508 | 160100 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 171 | 20250508 | 160000 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 172 | 20250508 | 155900 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 173 | 20250508 | 155800 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 174 | 20250508 | 155700 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 175 | 20250508 | 155600 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 176 | 20250508 | 155500 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 177 | 20250508 | 155400 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 178 | 20250508 | 155300 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 179 | 20250508 | 155200 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 180 | 20250508 | 155100 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 181 | 20250508 | 155000 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 182 | 20250508 | 154900 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 257676 |
| 183 | 20250508 | 154800 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 184 | 20250508 | 154700 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 185 | 20250508 | 154600 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 186 | 20250508 | 154500 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 187 | 20250508 | 154400 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 188 | 20250508 | 154300 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 189 | 20250508 | 154200 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 190 | 20250508 | 154100 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 191 | 20250508 | 154000 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 192 | 20250508 | 153900 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 193 | 20250508 | 153800 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 194 | 20250508 | 153700 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 195 | 20250508 | 153600 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 196 | 20250508 | 153500 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 197 | 20250508 | 153400 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 198 | 20250508 | 153300 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 199 | 20250508 | 153200 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 200 | 20250508 | 153100 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 0 |
| 201 | 20250508 | 153000 | 4043700222 | 3395 | 3395 | 3395 | 3395 | 257676 |
| 202 | 20250508 | 152900 | 3168890202 | 3410 | 3410 | 3410 | 3410 | 0 |
| 203 | 20250508 | 152800 | 3168890202 | 3410 | 3410 | 3410 | 3410 | 0 |
| 204 | 20250508 | 152700 | 3168890202 | 3410 | 3410 | 3410 | 3410 | 0 |
| 205 | 20250508 | 152600 | 3168890202 | 3410 | 3410 | 3410 | 3410 | 0 |
| 206 | 20250508 | 152500 | 3168890202 | 3410 | 3410 | 3410 | 3410 | 0 |
| 207 | 20250508 | 152400 | 3168890202 | 3410 | 3410 | 3410 | 3410 | 0 |
| 208 | 20250508 | 152300 | 3168890202 | 3410 | 3410 | 3410 | 3410 | 0 |
| 209 | 20250508 | 152200 | 3168890202 | 3410 | 3410 | 3410 | 3410 | 0 |
| 210 | 20250508 | 152100 | 3168890202 | 3410 | 3410 | 3410 | 3410 | 0 |
| 211 | 20250508 | 152000 | 3168890202 | 3410 | 3410 | 3410 | 3410 | 0 |
| 212 | 20250508 | 151900 | 3168890202 | 3410 | 3410 | 3410 | 3405 | 8265 |
| 213 | 20250508 | 151800 | 3140713504 | 3410 | 3410 | 3410 | 3405 | 6539 |
| 214 | 20250508 | 151700 | 3118419669 | 3405 | 3410 | 3410 | 3405 | 2068 |
| 215 | 20250508 | 151600 | 3111374369 | 3410 | 3410 | 3410 | 3405 | 2224 |
| 216 | 20250508 | 151500 | 3103795529 | 3410 | 3410 | 3410 | 3405 | 1555 |
| 217 | 20250508 | 151400 | 3098497679 | 3410 | 3410 | 3410 | 3405 | 1429 |
| 218 | 20250508 | 151300 | 3093629609 | 3410 | 3410 | 3410 | 3405 | 469 |
| 219 | 20250508 | 151200 | 3092030569 | 3410 | 3405 | 3410 | 3405 | 924 |
| 220 | 20250508 | 151100 | 3088880744 | 3410 | 3405 | 3410 | 3405 | 654 |
| 221 | 20250508 | 151000 | 3086652634 | 3405 | 3405 | 3410 | 3405 | 6621 |
| 222 | 20250508 | 150900 | 3064104629 | 3410 | 3405 | 3410 | 3405 | 1179 |
| 223 | 20250508 | 150800 | 3060086999 | 3410 | 3405 | 3410 | 3405 | 3256 |
| 224 | 20250508 | 150700 | 3048996829 | 3405 | 3405 | 3410 | 3405 | 1267 |
| 225 | 20250508 | 150600 | 3044682664 | 3405 | 3405 | 3410 | 3405 | 924 |
| 226 | 20250508 | 150500 | 3041536385 | 3410 | 3407 | 3410 | 3405 | 879 |
| 227 | 20250508 | 150400 | 3038542175 | 3410 | 3405 | 3410 | 3405 | 2048 |
| 228 | 20250508 | 150300 | 3031561570 | 3405 | 3405 | 3410 | 3405 | 2629 |
| 229 | 20250508 | 150200 | 3022599685 | 3410 | 3405 | 3410 | 3405 | 858 |
| 230 | 20250508 | 150100 | 3019676884 | 3405 | 3405 | 3415 | 3405 | 2285 |
| 231 | 20250508 | 150000 | 3011893994 | 3410 | 3410 | 3415 | 3405 | 8022 |
| 232 | 20250508 | 145900 | 2984549289 | 3410 | 3410 | 3415 | 3410 | 7986 |
| 233 | 20250508 | 145800 | 2957315894 | 3410 | 3410 | 3415 | 3410 | 626 |
| 234 | 20250508 | 145700 | 2955180134 | 3415 | 3410 | 3415 | 3410 | 539 |
| 235 | 20250508 | 145600 | 2953342134 | 3415 | 3412 | 3415 | 3410 | 741 |
| 236 | 20250508 | 145500 | 2950814550 | 3415 | 3410 | 3415 | 3410 | 2582 |
| 237 | 20250508 | 145400 | 2941999045 | 3410 | 3415 | 3415 | 3410 | 1871 |
| 238 | 20250508 | 145300 | 2935611250 | 3415 | 3415 | 3420 | 3415 | 6026 |
| 239 | 20250508 | 145200 | 2915031735 | 3420 | 3415 | 3420 | 3415 | 476 |
| 240 | 20250508 | 145100 | 2913405845 | 3420 | 3415 | 3420 | 3415 | 2851 |
| 241 | 20250508 | 145000 | 2903658500 | 3415 | 3415 | 3420 | 3415 | 10669 |
| 242 | 20250508 | 144900 | 2867180065 | 3420 | 3415 | 3420 | 3415 | 8874 |
| 243 | 20250508 | 144800 | 2836833015 | 3420 | 3415 | 3420 | 3415 | 23012 |
| 244 | 20250508 | 144700 | 2758135715 | 3420 | 3410 | 3420 | 3410 | 50127 |
| 245 | 20250508 | 144600 | 2586946750 | 3415 | 3415 | 3415 | 3410 | 586 |
| 246 | 20250508 | 144500 | 2584948150 | 3410 | 3415 | 3415 | 3410 | 5188 |
| 247 | 20250508 | 144400 | 2567231830 | 3415 | 3415 | 3420 | 3415 | 1091 |
| 248 | 20250508 | 144300 | 2563503905 | 3415 | 3415 | 3420 | 3415 | 921 |
| 249 | 20250508 | 144200 | 2560358685 | 3415 | 3415 | 3420 | 3415 | 10353 |
| 250 | 20250508 | 144100 | 2524955885 | 3420 | 3415 | 3420 | 3415 | 4743 |
| 251 | 20250508 | 144000 | 2508742610 | 3415 | 3415 | 3420 | 3415 | 3549 |
| 252 | 20250508 | 143900 | 2496609205 | 3415 | 3415 | 3420 | 3415 | 5588 |
| 253 | 20250508 | 143800 | 2477521730 | 3415 | 3415 | 3420 | 3415 | 1584 |
| 254 | 20250508 | 143700 | 2472107040 | 3420 | 3415 | 3420 | 3415 | 1388 |
| 255 | 20250508 | 143600 | 2467364095 | 3415 | 3415 | 3420 | 3415 | 1069 |
| 256 | 20250508 | 143500 | 2463710815 | 3415 | 3420 | 3420 | 3415 | 8185 |
| 257 | 20250508 | 143400 | 2435738475 | 3420 | 3420 | 3425 | 3420 | 3891 |
| 258 | 20250508 | 143300 | 2422421935 | 3425 | 3420 | 3425 | 3420 | 885 |
| 259 | 20250508 | 143200 | 2419395210 | 3420 | 3420 | 3425 | 3420 | 5630 |
| 260 | 20250508 | 143100 | 2400140045 | 3420 | 3420 | 3425 | 3420 | 2529 |
| 261 | 20250508 | 143000 | 2391490770 | 3420 | 3420 | 3425 | 3420 | 3055 |
| 262 | 20250508 | 142900 | 2381038650 | 3425 | 3425 | 3425 | 3420 | 1463 |
| 263 | 20250508 | 142800 | 2376030665 | 3425 | 3420 | 3425 | 3420 | 3743 |
| 264 | 20250508 | 142700 | 2363220895 | 3425 | 3420 | 3425 | 3420 | 851 |
| 265 | 20250508 | 142600 | 2360309530 | 3425 | 3420 | 3425 | 3420 | 2658 |
| 266 | 20250508 | 142500 | 2351218620 | 3425 | 3420 | 3425 | 3420 | 1576 |
| 267 | 20250508 | 142400 | 2345824840 | 3420 | 3420 | 3425 | 3420 | 2992 |
| 268 | 20250508 | 142300 | 2335584585 | 3420 | 3420 | 3425 | 3420 | 2379 |
| 269 | 20250508 | 142200 | 2327440215 | 3425 | 3420 | 3425 | 3420 | 2175 |
| 270 | 20250508 | 142100 | 2320000145 | 3425 | 3420 | 3425 | 3420 | 1424 |
| 271 | 20250508 | 142000 | 2315128231 | 3420 | 3420 | 3422 | 3420 | 956 |
| 272 | 20250508 | 141900 | 2311858647 | 3420 | 3420 | 3422 | 3420 | 944 |
| 273 | 20250508 | 141800 | 2308630135 | 3425 | 3420 | 3425 | 3420 | 2647 |
| 274 | 20250508 | 141700 | 2299571810 | 3420 | 3425 | 3425 | 3420 | 12015 |
| 275 | 20250508 | 141600 | 2258430678 | 3430 | 3425 | 3430 | 3425 | 4791 |
| 276 | 20250508 | 141500 | 2242018892 | 3425 | 3425 | 3430 | 3425 | 1765 |
| 277 | 20250508 | 141400 | 2235972887 | 3425 | 3425 | 3430 | 3425 | 1230 |
| 278 | 20250508 | 141300 | 2231759557 | 3425 | 3425 | 3425 | 3425 | 1350 |
| 279 | 20250508 | 141200 | 2227135807 | 3425 | 3425 | 3430 | 3425 | 1462 |
| 280 | 20250508 | 141100 | 2222123917 | 3425 | 3425 | 3430 | 3425 | 1034 |
| 281 | 20250508 | 141000 | 2218581329 | 3425 | 3425 | 3430 | 3425 | 4776 |
| 282 | 20250508 | 140900 | 2202218594 | 3425 | 3425 | 3430 | 3425 | 9476 |
| 283 | 20250508 | 140800 | 2169723988 | 3425 | 3425 | 3430 | 3425 | 1272 |
| 284 | 20250508 | 140700 | 2165366538 | 3430 | 3425 | 3430 | 3425 | 2115 |
| 285 | 20250508 | 140600 | 2158118063 | 3425 | 3425 | 3425 | 3425 | 7621 |
| 286 | 20250508 | 140500 | 2132016138 | 3425 | 3430 | 3430 | 3425 | 2055 |
| 287 | 20250508 | 140400 | 2124972273 | 3425 | 3425 | 3430 | 3425 | 1577 |
| 288 | 20250508 | 140300 | 2119567228 | 3425 | 3425 | 3430 | 3425 | 1186 |
| 289 | 20250508 | 140200 | 2115502120 | 3430 | 3425 | 3430 | 3425 | 2608 |
| 290 | 20250508 | 140100 | 2106559936 | 3427 | 3430 | 3435 | 3425 | 14011 |
| 291 | 20250508 | 140000 | 2058503129 | 3435 | 3430 | 3435 | 3430 | 2510 |
| 292 | 20250508 | 135900 | 2049889112 | 3430 | 3435 | 3435 | 3430 | 23517 |
| 293 | 20250508 | 135800 | 1969175882 | 3437 | 3435 | 3440 | 3435 | 670 |
| 294 | 20250508 | 135700 | 1966874010 | 3440 | 3435 | 3440 | 3435 | 899 |
| 295 | 20250508 | 135600 | 1963784029 | 3435 | 3435 | 3440 | 3435 | 587 |
| 296 | 20250508 | 135500 | 1961767669 | 3440 | 3440 | 3440 | 3435 | 6641 |
| 297 | 20250508 | 135400 | 1938923874 | 3442 | 3440 | 3442 | 3440 | 779 |
| 298 | 20250508 | 135300 | 1936243980 | 3440 | 3440 | 3442 | 3440 | 696 |
| 299 | 20250508 | 135200 | 1933849518 | 3440 | 3440 | 3442 | 3440 | 446 |
| 300 | 20250508 | 135100 | 1932315258 | 3440 | 3440 | 3445 | 3440 | 1386 |
| 301 | 20250508 | 135000 | 1927547048 | 3445 | 3440 | 3445 | 3440 | 617 |
| 302 | 20250508 | 134900 | 1925424498 | 3440 | 3440 | 3445 | 3440 | 2534 |
| 303 | 20250508 | 134800 | 1916704180 | 3440 | 3440 | 3445 | 3440 | 5476 |
| 304 | 20250508 | 134700 | 1897865887 | 3440 | 3440 | 3445 | 3440 | 7748 |
| 305 | 20250508 | 134600 | 1871212249 | 3440 | 3440 | 3442 | 3440 | 1215 |
| 306 | 20250508 | 134500 | 1867032635 | 3440 | 3440 | 3442 | 3440 | 1009 |
| 307 | 20250508 | 134400 | 1863561521 | 3440 | 3440 | 3445 | 3440 | 692 |
| 308 | 20250508 | 134300 | 1861180969 | 3445 | 3445 | 3447 | 3440 | 1002 |
| 309 | 20250508 | 134200 | 1857730592 | 3447 | 3445 | 3447 | 3440 | 556 |
| 310 | 20250508 | 134100 | 1855815386 | 3450 | 3435 | 3450 | 3435 | 4780 |
| 311 | 20250508 | 134000 | 1839357691 | 3440 | 3450 | 3450 | 3437 | 4265 |
| 312 | 20250508 | 133900 | 1824682123 | 3445 | 3440 | 3445 | 3440 | 2044 |
| 313 | 20250508 | 133800 | 1817643018 | 3445 | 3442 | 3445 | 3440 | 1761 |
| 314 | 20250508 | 133700 | 1811579064 | 3445 | 3440 | 3445 | 3435 | 3718 |
| 315 | 20250508 | 133600 | 1798782078 | 3445 | 3440 | 3445 | 3435 | 16778 |
| 316 | 20250508 | 133500 | 1741062478 | 3445 | 3440 | 3450 | 3440 | 8389 |
| 317 | 20250508 | 133400 | 1712184203 | 3450 | 3445 | 3450 | 3445 | 4939 |
| 318 | 20250508 | 133300 | 1695166938 | 3450 | 3450 | 3455 | 3445 | 6748 |
| 319 | 20250508 | 133200 | 1671914761 | 3455 | 3460 | 3465 | 3450 | 6447 |
| 320 | 20250508 | 133100 | 1649652380 | 3460 | 3460 | 3465 | 3460 | 1825 |
| 321 | 20250508 | 133000 | 1643337685 | 3460 | 3465 | 3465 | 3460 | 482 |
| 322 | 20250508 | 132900 | 1641667780 | 3460 | 3465 | 3465 | 3460 | 2155 |
| 323 | 20250508 | 132800 | 1634200855 | 3460 | 3465 | 3465 | 3460 | 739 |
| 324 | 20250508 | 132700 | 1631640861 | 3470 | 3470 | 3475 | 3462 | 3880 |
| 325 | 20250508 | 132600 | 1618186554 | 3470 | 3470 | 3472 | 3470 | 340 |
| 326 | 20250508 | 132500 | 1617006732 | 3472 | 3472 | 3472 | 3472 | 1 |
| 327 | 20250508 | 132400 | 1617003260 | 3475 | 3470 | 3475 | 3470 | 744 |
| 328 | 20250508 | 132300 | 1614419570 | 3470 | 3467 | 3470 | 3467 | 320 |
| 329 | 20250508 | 132200 | 1613309416 | 3470 | 3460 | 3470 | 3460 | 1583 |
| 330 | 20250508 | 132100 | 1607824026 | 3480 | 3470 | 3480 | 3450 | 10518 |
| 331 | 20250508 | 132000 | 1571475967 | 3465 | 3475 | 3475 | 3465 | 3238 |
| 332 | 20250508 | 131900 | 1560240622 | 3475 | 3470 | 3475 | 3470 | 329 |
| 333 | 20250508 | 131800 | 1559097892 | 3472 | 3475 | 3475 | 3472 | 616 |
| 334 | 20250508 | 131700 | 1556957361 | 3477 | 3475 | 3477 | 3475 | 508 |
| 335 | 20250508 | 131600 | 1555192003 | 3475 | 3475 | 3475 | 3475 | 1066 |
| 336 | 20250508 | 131500 | 1551487653 | 3475 | 3480 | 3485 | 3475 | 1594 |
| 337 | 20250508 | 131400 | 1545940298 | 3480 | 3477 | 3480 | 3477 | 135 |
| 338 | 20250508 | 131300 | 1545470726 | 3475 | 3475 | 3475 | 3475 | 201 |
| 339 | 20250508 | 131200 | 1544772251 | 3475 | 3480 | 3480 | 3470 | 3325 |
| 340 | 20250508 | 131100 | 1533210777 | 3480 | 3477 | 3480 | 3477 | 293 |
| 341 | 20250508 | 131000 | 1532191353 | 3480 | 3475 | 3480 | 3475 | 1762 |
| 342 | 20250508 | 130900 | 1526062903 | 3470 | 3470 | 3475 | 3470 | 2287 |
| 343 | 20250508 | 130800 | 1518124455 | 3470 | 3475 | 3475 | 3470 | 500 |
| 344 | 20250508 | 130700 | 1516387290 | 3475 | 3472 | 3475 | 3472 | 249 |
| 345 | 20250508 | 130600 | 1515522237 | 3475 | 3475 | 3475 | 3475 | 110 |
| 346 | 20250508 | 130500 | 1515139987 | 3475 | 3472 | 3475 | 3472 | 246 |
| 347 | 20250508 | 130400 | 1514285467 | 3472 | 3472 | 3472 | 3472 | 52 |
| 348 | 20250508 | 130300 | 1514104923 | 3470 | 3470 | 3470 | 3470 | 55 |
| 349 | 20250508 | 130200 | 1513914073 | 3472 | 3470 | 3472 | 3470 | 248 |
| 350 | 20250508 | 130100 | 1513053373 | 3470 | 3467 | 3470 | 3467 | 442 |
| 351 | 20250508 | 130000 | 1511519861 | 3470 | 3465 | 3470 | 3465 | 288 |
| 352 | 20250508 | 125900 | 1510521211 | 3465 | 3470 | 3470 | 3465 | 531 |
| 353 | 20250508 | 125800 | 1508680261 | 3470 | 3470 | 3470 | 3470 | 158 |
| 354 | 20250508 | 125700 | 1508132001 | 3465 | 3465 | 3475 | 3465 | 1757 |
| 355 | 20250508 | 125600 | 1502036492 | 3475 | 3470 | 3475 | 3470 | 431 |
| 356 | 20250508 | 125500 | 1500540372 | 3475 | 3465 | 3475 | 3465 | 433 |
| 357 | 20250508 | 125400 | 1499038717 | 3475 | 3460 | 3475 | 3455 | 2830 |
| 358 | 20250508 | 125300 | 1489240827 | 3460 | 3460 | 3460 | 3457 | 955 |
| 359 | 20250508 | 125200 | 1485936746 | 3460 | 3460 | 3460 | 3457 | 1250 |
| 360 | 20250508 | 125100 | 1481611995 | 3462 | 3462 | 3462 | 3462 | 20 |
| 361 | 20250508 | 125000 | 1481542755 | 3462 | 3465 | 3465 | 3460 | 341 |
| 362 | 20250508 | 124900 | 1480362543 | 3480 | 3465 | 3480 | 3460 | 2482 |
| 363 | 20250508 | 124800 | 1471759868 | 3465 | 3462 | 3465 | 3462 | 264 |
| 364 | 20250508 | 124700 | 1470845342 | 3462 | 3470 | 3470 | 3462 | 602 |
| 365 | 20250508 | 124600 | 1468759576 | 3480 | 3480 | 3480 | 3480 | 0 |
| 366 | 20250508 | 124500 | 1468759576 | 3480 | 3472 | 3480 | 3460 | 5755 |
| 367 | 20250508 | 124400 | 1448796627 | 3470 | 3470 | 3475 | 3470 | 946 |
| 368 | 20250508 | 124300 | 1445513417 | 3475 | 3472 | 3475 | 3472 | 179 |
| 369 | 20250508 | 124200 | 1444891623 | 3470 | 3475 | 3475 | 3470 | 566 |
| 370 | 20250508 | 124100 | 1442927023 | 3475 | 3472 | 3475 | 3472 | 107 |
| 371 | 20250508 | 124000 | 1442555441 | 3475 | 3470 | 3475 | 3470 | 843 |
| 372 | 20250508 | 123900 | 1439628026 | 3475 | 3472 | 3475 | 3472 | 178 |
| 373 | 20250508 | 123800 | 1439009731 | 3472 | 3472 | 3472 | 3472 | 65 |
| 374 | 20250508 | 123700 | 1438784051 | 3470 | 3475 | 3475 | 3470 | 1119 |
| 375 | 20250508 | 123600 | 1434898016 | 3475 | 3472 | 3475 | 3472 | 631 |
| 376 | 20250508 | 123500 | 1432705519 | 3475 | 3470 | 3475 | 3470 | 475 |
| 377 | 20250508 | 123400 | 1431056664 | 3475 | 3475 | 3475 | 3472 | 1306 |
| 378 | 20250508 | 123300 | 1426518437 | 3480 | 3475 | 3480 | 3475 | 1307 |
| 379 | 20250508 | 123200 | 1421976257 | 3470 | 3475 | 3475 | 3470 | 545 |
| 380 | 20250508 | 123100 | 1420085037 | 3470 | 3472 | 3475 | 3470 | 257 |
| 381 | 20250508 | 123000 | 1419193030 | 3472 | 3475 | 3475 | 3465 | 1591 |
| 382 | 20250508 | 122900 | 1413675481 | 3480 | 3475 | 3480 | 3455 | 5352 |
| 383 | 20250508 | 122800 | 1395096781 | 3480 | 3475 | 3480 | 3462 | 9632 |
| 384 | 20250508 | 122700 | 1361635184 | 3480 | 3480 | 3490 | 3440 | 38179 |
| 385 | 20250508 | 122600 | 1229707220 | 3485 | 3482 | 3485 | 3480 | 216 |
| 386 | 20250508 | 122500 | 1228954740 | 3480 | 3485 | 3485 | 3480 | 191 |
| 387 | 20250508 | 122400 | 1228289506 | 3490 | 3487 | 3490 | 3482 | 2065 |
| 388 | 20250508 | 122300 | 1221085026 | 3490 | 3485 | 3490 | 3485 | 815 |
| 389 | 20250508 | 122200 | 1218244416 | 3485 | 3485 | 3485 | 3485 | 1143 |
| 390 | 20250508 | 122100 | 1214261061 | 3490 | 3480 | 3490 | 3477 | 4404 |
| 391 | 20250508 | 122000 | 1198929708 | 3480 | 3477 | 3480 | 3475 | 478 |
| 392 | 20250508 | 121900 | 1197268276 | 3475 | 3477 | 3477 | 3475 | 5 |
| 393 | 20250508 | 121800 | 1197250897 | 3477 | 3480 | 3480 | 3475 | 536 |
| 394 | 20250508 | 121700 | 1195388162 | 3480 | 3477 | 3480 | 3477 | 4526 |
| 395 | 20250508 | 121600 | 1179637916 | 3475 | 3475 | 3475 | 3475 | 0 |
| 396 | 20250508 | 121500 | 1179637916 | 3475 | 3477 | 3480 | 3475 | 3147 |
| 397 | 20250508 | 121400 | 1168689604 | 3475 | 3475 | 3475 | 3475 | 721 |
| 398 | 20250508 | 121300 | 1166184129 | 3475 | 3477 | 3477 | 3475 | 574 |
| 399 | 20250508 | 121200 | 1164189423 | 3477 | 3475 | 3477 | 3475 | 1213 |
| 400 | 20250508 | 121100 | 1159974156 | 3475 | 3475 | 3480 | 3475 | 971 |
| 401 | 20250508 | 121000 | 1156599726 | 3475 | 3475 | 3477 | 3475 | 464 |
| 402 | 20250508 | 120900 | 1154987028 | 3477 | 3477 | 3477 | 3477 | 28 |
| 403 | 20250508 | 120800 | 1154889672 | 3475 | 3475 | 3475 | 3475 | 1468 |
| 404 | 20250508 | 120700 | 1149788372 | 3477 | 3475 | 3477 | 3475 | 1041 |
| 405 | 20250508 | 120600 | 1146170795 | 3477 | 3477 | 3477 | 3475 | 438 |
| 406 | 20250508 | 120500 | 1144648637 | 3475 | 3477 | 3477 | 3475 | 120 |
| 407 | 20250508 | 120400 | 1144231617 | 3480 | 3477 | 3480 | 3477 | 50 |
| 408 | 20250508 | 120300 | 1144057746 | 3475 | 3475 | 3475 | 3475 | 496 |
| 409 | 20250508 | 120200 | 1142334146 | 3477 | 3480 | 3480 | 3477 | 1794 |
| 410 | 20250508 | 120100 | 1136091137 | 3480 | 3477 | 3480 | 3475 | 1590 |
| 411 | 20250508 | 120000 | 1130559912 | 3477 | 3480 | 3480 | 3475 | 941 |
| 412 | 20250508 | 115900 | 1127285264 | 3475 | 3480 | 3480 | 3475 | 1367 |
| 413 | 20250508 | 115800 | 1122530933 | 3480 | 3477 | 3480 | 3475 | 468 |
| 414 | 20250508 | 115700 | 1120902934 | 3475 | 3477 | 3477 | 3475 | 11 |
| 415 | 20250508 | 115600 | 1120864689 | 3477 | 3477 | 3477 | 3475 | 364 |
| 416 | 20250508 | 115500 | 1119599735 | 3475 | 3475 | 3475 | 3475 | 1126 |
| 417 | 20250508 | 115400 | 1115686885 | 3477 | 3477 | 3477 | 3475 | 535 |
| 418 | 20250508 | 115300 | 1113827642 | 3475 | 3475 | 3475 | 3475 | 3 |
| 419 | 20250508 | 115200 | 1113817217 | 3475 | 3480 | 3480 | 3475 | 52 |
| 420 | 20250508 | 115100 | 1113636267 | 3475 | 3477 | 3477 | 3472 | 1321 |
| 421 | 20250508 | 115000 | 1109045775 | 3475 | 3475 | 3475 | 3475 | 201 |
| 422 | 20250508 | 114900 | 1108347300 | 3475 | 3475 | 3480 | 3475 | 542 |
| 423 | 20250508 | 114800 | 1106463690 | 3475 | 3480 | 3480 | 3475 | 2797 |
| 424 | 20250508 | 114700 | 1096730378 | 3480 | 3475 | 3480 | 3475 | 1221 |
| 425 | 20250508 | 114600 | 1092484949 | 3477 | 3475 | 3477 | 3475 | 1011 |
| 426 | 20250508 | 114500 | 1088971662 | 3477 | 3475 | 3477 | 3475 | 179 |
| 427 | 20250508 | 114400 | 1088349533 | 3475 | 3480 | 3480 | 3475 | 561 |
| 428 | 20250508 | 114300 | 1086399708 | 3475 | 3475 | 3480 | 3472 | 810 |
| 429 | 20250508 | 114200 | 1083584807 | 3477 | 3475 | 3477 | 3475 | 462 |
| 430 | 20250508 | 114100 | 1081979155 | 3475 | 3475 | 3475 | 3475 | 267 |
| 431 | 20250508 | 114000 | 1081051330 | 3477 | 3475 | 3477 | 3475 | 1319 |
| 432 | 20250508 | 113900 | 1076467751 | 3475 | 3475 | 3480 | 3475 | 670 |
| 433 | 20250508 | 113800 | 1074139396 | 3475 | 3477 | 3480 | 3475 | 2421 |
| 434 | 20250508 | 113700 | 1065717754 | 3475 | 3475 | 3475 | 3475 | 323 |
| 435 | 20250508 | 113600 | 1064595329 | 3475 | 3475 | 3475 | 3475 | 3 |
| 436 | 20250508 | 113500 | 1064584904 | 3475 | 3475 | 3475 | 3475 | 105 |
| 437 | 20250508 | 113400 | 1064220029 | 3477 | 3475 | 3477 | 3475 | 583 |
| 438 | 20250508 | 113300 | 1062194038 | 3475 | 3475 | 3480 | 3475 | 1971 |
| 439 | 20250508 | 113200 | 1055344643 | 3475 | 3475 | 3475 | 3475 | 303 |
| 440 | 20250508 | 113100 | 1054291718 | 3475 | 3475 | 3480 | 3475 | 1951 |
| 441 | 20250508 | 113000 | 1047504241 | 3477 | 3475 | 3477 | 3475 | 1128 |
| 442 | 20250508 | 112900 | 1043584347 | 3475 | 3475 | 3475 | 3475 | 58 |
| 443 | 20250508 | 112800 | 1043382797 | 3475 | 3475 | 3477 | 3475 | 331 |
| 444 | 20250508 | 112700 | 1042232536 | 3475 | 3475 | 3477 | 3470 | 1242 |
| 445 | 20250508 | 112600 | 1037916547 | 3475 | 3475 | 3475 | 3470 | 1178 |
| 446 | 20250508 | 112500 | 1033823002 | 3475 | 3480 | 3480 | 3475 | 780 |
| 447 | 20250508 | 112400 | 1031108689 | 3485 | 3477 | 3485 | 3475 | 813 |
| 448 | 20250508 | 112300 | 1028281147 | 3475 | 3475 | 3475 | 3475 | 79 |
| 449 | 20250508 | 112200 | 1028006622 | 3475 | 3475 | 3485 | 3472 | 4828 |
| 450 | 20250508 | 112100 | 1011219595 | 3475 | 3472 | 3475 | 3470 | 221 |
| 451 | 20250508 | 112000 | 1010451727 | 3472 | 3470 | 3472 | 3470 | 658 |
| 452 | 20250508 | 111900 | 1008168249 | 3470 | 3470 | 3472 | 3470 | 110 |
| 453 | 20250508 | 111800 | 1007786489 | 3470 | 3470 | 3470 | 3470 | 84 |
| 454 | 20250508 | 111700 | 1007495009 | 3470 | 3472 | 3475 | 3470 | 479 |
| 455 | 20250508 | 111600 | 1005832671 | 3475 | 3470 | 3475 | 3470 | 264 |
| 456 | 20250508 | 111500 | 1004916036 | 3470 | 3475 | 3475 | 3460 | 982 |
| 457 | 20250508 | 111400 | 1001508566 | 3475 | 3475 | 3475 | 3470 | 140 |
| 458 | 20250508 | 111300 | 1001022346 | 3475 | 3470 | 3475 | 3470 | 1257 |
| 459 | 20250508 | 111200 | 996657176 | 3470 | 3455 | 3475 | 3455 | 1406 |
| 460 | 20250508 | 111100 | 991781705 | 3455 | 3455 | 3470 | 3455 | 162 |
| 461 | 20250508 | 111000 | 991220545 | 3465 | 3460 | 3465 | 3455 | 641 |
| 462 | 20250508 | 110900 | 989002275 | 3462 | 3460 | 3465 | 3460 | 346 |
| 463 | 20250508 | 110800 | 987803625 | 3460 | 3462 | 3465 | 3457 | 1507 |
| 464 | 20250508 | 110700 | 982585201 | 3460 | 3460 | 3460 | 3460 | 1226 |
| 465 | 20250508 | 110600 | 978343241 | 3455 | 3460 | 3460 | 3452 | 1618 |
| 466 | 20250508 | 110500 | 972750540 | 3465 | 3455 | 3465 | 3455 | 967 |
| 467 | 20250508 | 110400 | 969403655 | 3455 | 3455 | 3460 | 3450 | 1175 |
| 468 | 20250508 | 110300 | 965340425 | 3455 | 3455 | 3455 | 3455 | 424 |
| 469 | 20250508 | 110200 | 963875505 | 3455 | 3455 | 3460 | 3445 | 517 |
| 470 | 20250508 | 110100 | 962088255 | 3455 | 3455 | 3460 | 3450 | 6125 |
| 471 | 20250508 | 110000 | 940928161 | 3457 | 3452 | 3470 | 3450 | 5876 |
| 472 | 20250508 | 105900 | 920617696 | 3455 | 3455 | 3455 | 3450 | 1008 |
| 473 | 20250508 | 105800 | 917138677 | 3455 | 3452 | 3455 | 3450 | 1027 |
| 474 | 20250508 | 105700 | 913594775 | 3452 | 3450 | 3455 | 3450 | 1581 |
| 475 | 20250508 | 105600 | 908135771 | 3455 | 3455 | 3455 | 3450 | 1155 |
| 476 | 20250508 | 105500 | 904150071 | 3455 | 3455 | 3455 | 3450 | 1970 |
| 477 | 20250508 | 105400 | 897352533 | 3455 | 3455 | 3455 | 3455 | 1787 |
| 478 | 20250508 | 105300 | 891178448 | 3455 | 3455 | 3455 | 3450 | 1801 |
| 479 | 20250508 | 105200 | 884964358 | 3450 | 3455 | 3455 | 3450 | 2045 |
| 480 | 20250508 | 105100 | 877906300 | 3450 | 3455 | 3455 | 3450 | 955 |
| 481 | 20250508 | 105000 | 874608980 | 3455 | 3455 | 3460 | 3450 | 910 |
| 482 | 20250508 | 104900 | 871467322 | 3450 | 3450 | 3455 | 3450 | 1325 |
| 483 | 20250508 | 104800 | 866892875 | 3452 | 3460 | 3460 | 3450 | 4829 |
| 484 | 20250508 | 104700 | 850214570 | 3460 | 3465 | 3465 | 3455 | 10233 |
| 485 | 20250508 | 104600 | 814802133 | 3470 | 3465 | 3470 | 3465 | 2006 |
| 486 | 20250508 | 104500 | 807842702 | 3465 | 3470 | 3470 | 3465 | 474 |
| 487 | 20250508 | 104400 | 806200265 | 3465 | 3465 | 3470 | 3465 | 3185 |
| 488 | 20250508 | 104300 | 795159384 | 3465 | 3470 | 3470 | 3465 | 506 |
| 489 | 20250508 | 104200 | 793406044 | 3470 | 3470 | 3470 | 3465 | 857 |
| 490 | 20250508 | 104100 | 790434264 | 3470 | 3470 | 3475 | 3470 | 1246 |
| 491 | 20250508 | 104000 | 786110627 | 3470 | 3470 | 3475 | 3470 | 2581 |
| 492 | 20250508 | 103900 | 777150411 | 3470 | 3475 | 3475 | 3470 | 1363 |
| 493 | 20250508 | 103800 | 772418161 | 3475 | 3475 | 3475 | 3470 | 1101 |
| 494 | 20250508 | 103700 | 768595804 | 3475 | 3475 | 3475 | 3470 | 43195 |
| 495 | 20250508 | 103600 | 618494204 | 3480 | 3470 | 3480 | 3470 | 5088 |
| 496 | 20250508 | 103500 | 600814142 | 3475 | 3467 | 3475 | 3465 | 1494 |
| 497 | 20250508 | 103400 | 595631017 | 3467 | 3465 | 3470 | 3465 | 876 |
| 498 | 20250508 | 103300 | 592595226 | 3470 | 3470 | 3470 | 3465 | 495 |
| 499 | 20250508 | 103200 | 590880036 | 3465 | 3470 | 3475 | 3465 | 1303 |
| 500 | 20250508 | 103100 | 586361976 | 3465 | 3470 | 3472 | 3465 | 3116 |
| 501 | 20250508 | 103000 | 575552887 | 3470 | 3470 | 3475 | 3470 | 1253 |
| 502 | 20250508 | 102900 | 571203302 | 3470 | 3475 | 3475 | 3470 | 3400 |
| 503 | 20250508 | 102800 | 559392972 | 3475 | 3475 | 3480 | 3475 | 884 |
| 504 | 20250508 | 102700 | 556320063 | 3477 | 3480 | 3480 | 3475 | 1093 |
| 505 | 20250508 | 102600 | 552521313 | 3480 | 3480 | 3480 | 3475 | 3726 |
| 506 | 20250508 | 102500 | 539564521 | 3480 | 3480 | 3480 | 3480 | 2293 |
| 507 | 20250508 | 102400 | 531584881 | 3475 | 3480 | 3482 | 3475 | 903 |
| 508 | 20250508 | 102300 | 528443294 | 3480 | 3480 | 3485 | 3480 | 615 |
| 509 | 20250508 | 102200 | 526302254 | 3485 | 3480 | 3490 | 3475 | 3079 |
| 510 | 20250508 | 102100 | 515577712 | 3475 | 3480 | 3485 | 3475 | 4136 |
| 511 | 20250508 | 102000 | 501191712 | 3480 | 3480 | 3485 | 3480 | 896 |
| 512 | 20250508 | 101900 | 498072877 | 3482 | 3482 | 3482 | 3480 | 817 |
| 513 | 20250508 | 101800 | 495229631 | 3480 | 3480 | 3485 | 3480 | 3032 |
| 514 | 20250508 | 101700 | 484669226 | 3480 | 3482 | 3482 | 3477 | 4082 |
| 515 | 20250508 | 101600 | 470464334 | 3480 | 3480 | 3482 | 3480 | 671 |
| 516 | 20250508 | 101500 | 468129252 | 3480 | 3480 | 3485 | 3480 | 861 |
| 517 | 20250508 | 101400 | 465132962 | 3480 | 3480 | 3485 | 3480 | 720 |
| 518 | 20250508 | 101300 | 462627112 | 3485 | 3485 | 3485 | 3480 | 774 |
| 519 | 20250508 | 101200 | 459933241 | 3485 | 3487 | 3495 | 3485 | 673 |
| 520 | 20250508 | 101100 | 457586351 | 3495 | 3485 | 3500 | 3485 | 2835 |
| 521 | 20250508 | 101000 | 447694361 | 3482 | 3485 | 3485 | 3480 | 1116 |
| 522 | 20250508 | 100900 | 443810385 | 3485 | 3480 | 3485 | 3475 | 419 |
| 523 | 20250508 | 100800 | 442353255 | 3480 | 3485 | 3485 | 3477 | 960 |
| 524 | 20250508 | 100700 | 439012055 | 3480 | 3480 | 3485 | 3480 | 1114 |
| 525 | 20250508 | 100600 | 435135315 | 3480 | 3475 | 3480 | 3470 | 1569 |
| 526 | 20250508 | 100500 | 429683995 | 3475 | 3480 | 3480 | 3470 | 847 |
| 527 | 20250508 | 100400 | 426741595 | 3480 | 3475 | 3480 | 3475 | 731 |
| 528 | 20250508 | 100300 | 424201240 | 3480 | 3480 | 3480 | 3475 | 430 |
| 529 | 20250508 | 100200 | 422706890 | 3480 | 3475 | 3485 | 3475 | 1069 |
| 530 | 20250508 | 100100 | 418989990 | 3475 | 3475 | 3485 | 3470 | 1186 |
| 531 | 20250508 | 100000 | 414871980 | 3475 | 3480 | 3485 | 3470 | 1832 |
| 532 | 20250508 | 095900 | 408504905 | 3485 | 3475 | 3485 | 3470 | 1097 |
| 533 | 20250508 | 095800 | 404695170 | 3475 | 3480 | 3480 | 3475 | 2092 |
| 534 | 20250508 | 095700 | 397423385 | 3475 | 3480 | 3485 | 3475 | 1391 |
| 535 | 20250508 | 095600 | 392581980 | 3470 | 3475 | 3475 | 3465 | 2844 |
| 536 | 20250508 | 095500 | 382711360 | 3475 | 3475 | 3475 | 3470 | 851 |
| 537 | 20250508 | 095400 | 379758070 | 3475 | 3470 | 3480 | 3470 | 1230 |
| 538 | 20250508 | 095300 | 375485920 | 3475 | 3470 | 3475 | 3470 | 2312 |
| 539 | 20250508 | 095200 | 367456260 | 3475 | 3475 | 3475 | 3470 | 1242 |
| 540 | 20250508 | 095100 | 363143885 | 3475 | 3480 | 3480 | 3470 | 1076 |
| 541 | 20250508 | 095000 | 359405805 | 3480 | 3480 | 3480 | 3475 | 1099 |
| 542 | 20250508 | 094900 | 355586630 | 3480 | 3480 | 3480 | 3475 | 464 |
| 543 | 20250508 | 094800 | 353973960 | 3475 | 3475 | 3475 | 3470 | 2603 |
| 544 | 20250508 | 094700 | 344933115 | 3480 | 3480 | 3480 | 3475 | 2959 |
| 545 | 20250508 | 094600 | 334646100 | 3480 | 3480 | 3485 | 3480 | 1843 |
| 546 | 20250508 | 094500 | 328230945 | 3480 | 3480 | 3485 | 3470 | 3065 |
| 547 | 20250508 | 094400 | 317564670 | 3485 | 3480 | 3485 | 3475 | 4543 |
| 548 | 20250508 | 094300 | 301774430 | 3485 | 3485 | 3490 | 3480 | 2425 |
| 549 | 20250508 | 094200 | 293324555 | 3485 | 3480 | 3485 | 3475 | 5789 |
| 550 | 20250508 | 094100 | 273164195 | 3485 | 3495 | 3495 | 3480 | 2623 |
| 551 | 20250508 | 094000 | 264026685 | 3490 | 3490 | 3495 | 3485 | 3943 |
| 552 | 20250508 | 093900 | 250266510 | 3495 | 3495 | 3495 | 3490 | 1371 |
| 553 | 20250508 | 093800 | 245481430 | 3495 | 3500 | 3500 | 3495 | 3928 |
| 554 | 20250508 | 093700 | 231735200 | 3500 | 3505 | 3505 | 3500 | 7742 |
| 555 | 20250508 | 093600 | 204637515 | 3505 | 3505 | 3505 | 3500 | 1329 |
| 556 | 20250508 | 093500 | 199981870 | 3505 | 3520 | 3520 | 3505 | 7415 |
| 557 | 20250508 | 093400 | 173964970 | 3515 | 3520 | 3520 | 3515 | 587 |
| 558 | 20250508 | 093300 | 171901390 | 3520 | 3525 | 3525 | 3515 | 1147 |
| 559 | 20250508 | 093200 | 167869475 | 3525 | 3525 | 3525 | 3520 | 1312 |
| 560 | 20250508 | 093100 | 163245860 | 3525 | 3525 | 3525 | 3515 | 1367 |
| 561 | 20250508 | 093000 | 158434355 | 3525 | 3525 | 3525 | 3520 | 171 |
| 562 | 20250508 | 092900 | 157831850 | 3525 | 3525 | 3525 | 3525 | 74 |
| 563 | 20250508 | 092800 | 157571000 | 3525 | 3525 | 3525 | 3520 | 566 |
| 564 | 20250508 | 092700 | 155577900 | 3530 | 3530 | 3530 | 3530 | 130 |
| 565 | 20250508 | 092600 | 155119000 | 3530 | 3525 | 3530 | 3525 | 324 |
| 566 | 20250508 | 092500 | 153976805 | 3530 | 3530 | 3530 | 3530 | 20 |
| 567 | 20250508 | 092400 | 153906205 | 3525 | 3530 | 3530 | 3525 | 388 |
| 568 | 20250508 | 092300 | 152536580 | 3530 | 3530 | 3530 | 3530 | 180 |
| 569 | 20250508 | 092200 | 151901180 | 3525 | 3520 | 3525 | 3520 | 921 |
| 570 | 20250508 | 092100 | 148656530 | 3515 | 3510 | 3515 | 3510 | 410 |
| 571 | 20250508 | 092000 | 147216170 | 3510 | 3515 | 3515 | 3510 | 921 |
| 572 | 20250508 | 091900 | 143981875 | 3505 | 3515 | 3515 | 3505 | 1478 |
| 573 | 20250508 | 091800 | 138797285 | 3515 | 3505 | 3515 | 3505 | 1150 |
| 574 | 20250508 | 091700 | 134762845 | 3510 | 3510 | 3515 | 3505 | 2432 |
| 575 | 20250508 | 091600 | 126233260 | 3510 | 3520 | 3520 | 3510 | 474 |
| 576 | 20250508 | 091500 | 124568430 | 3525 | 3520 | 3525 | 3510 | 365 |
| 577 | 20250508 | 091400 | 123286900 | 3520 | 3520 | 3530 | 3515 | 2342 |
| 578 | 20250508 | 091300 | 115047590 | 3530 | 3525 | 3530 | 3520 | 363 |
| 579 | 20250508 | 091200 | 113769450 | 3525 | 3515 | 3525 | 3515 | 2677 |
| 580 | 20250508 | 091100 | 104353040 | 3525 | 3520 | 3530 | 3520 | 1253 |
| 581 | 20250508 | 091000 | 99941110 | 3520 | 3530 | 3530 | 3520 | 940 |
| 582 | 20250508 | 090900 | 96631650 | 3530 | 3520 | 3530 | 3520 | 1667 |
| 583 | 20250508 | 090800 | 90758985 | 3535 | 3520 | 3535 | 3520 | 610 |
| 584 | 20250508 | 090700 | 88609760 | 3535 | 3535 | 3535 | 3525 | 446 |
| 585 | 20250508 | 090600 | 87036300 | 3530 | 3530 | 3540 | 3530 | 888 |
| 586 | 20250508 | 090500 | 83901240 | 3540 | 3535 | 3540 | 3535 | 325 |
| 587 | 20250508 | 090400 | 82751095 | 3530 | 3535 | 3535 | 3520 | 763 |
| 588 | 20250508 | 090300 | 80056495 | 3540 | 3530 | 3540 | 3525 | 906 |
| 589 | 20250508 | 090200 | 76859785 | 3540 | 3525 | 3545 | 3525 | 3708 |
| 590 | 20250508 | 090100 | 63719655 | 3520 | 3530 | 3545 | 3515 | 2167 |
| 591 | 20250508 | 090000 | 56077520 | 3510 | 3480 | 3535 | 3475 | 16066 |