28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250508 | 182500 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 29223 |
| 3 | 20250508 | 182400 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 4 | 20250508 | 182300 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 5 | 20250508 | 182200 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 6 | 20250508 | 182100 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 7 | 20250508 | 182000 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 8 | 20250508 | 181900 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 9 | 20250508 | 181800 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 10 | 20250508 | 181700 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 11 | 20250508 | 181600 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 12 | 20250508 | 181500 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 13 | 20250508 | 181400 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 14 | 20250508 | 181300 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 15 | 20250508 | 181200 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 16 | 20250508 | 181100 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 17 | 20250508 | 181000 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 18 | 20250508 | 180900 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 19 | 20250508 | 180800 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 20 | 20250508 | 180700 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 21 | 20250508 | 180600 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 22 | 20250508 | 180500 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 23 | 20250508 | 180400 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 24 | 20250508 | 180300 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 25 | 20250508 | 180200 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 26 | 20250508 | 180100 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 27 | 20250508 | 180000 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 28 | 20250508 | 175900 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 29 | 20250508 | 175800 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 30 | 20250508 | 175700 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 31 | 20250508 | 175600 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 32 | 20250508 | 175500 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 29223 |
| 33 | 20250508 | 175400 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 34 | 20250508 | 175300 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 35 | 20250508 | 175200 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 36 | 20250508 | 175100 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 37 | 20250508 | 175000 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 38 | 20250508 | 174900 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 39 | 20250508 | 174800 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 40 | 20250508 | 174700 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 41 | 20250508 | 174600 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 42 | 20250508 | 174500 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 43 | 20250508 | 174400 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 44 | 20250508 | 174300 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 45 | 20250508 | 174200 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 46 | 20250508 | 174100 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 47 | 20250508 | 174000 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 48 | 20250508 | 173900 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 49 | 20250508 | 173800 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 50 | 20250508 | 173700 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 51 | 20250508 | 173600 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 52 | 20250508 | 173500 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 53 | 20250508 | 173400 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 54 | 20250508 | 173300 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 55 | 20250508 | 173200 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 56 | 20250508 | 173100 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 57 | 20250508 | 173000 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 58 | 20250508 | 172900 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 59 | 20250508 | 172800 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 60 | 20250508 | 172700 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 61 | 20250508 | 172600 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 62 | 20250508 | 172500 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 29223 |
| 63 | 20250508 | 172400 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 64 | 20250508 | 172300 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 65 | 20250508 | 172200 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 66 | 20250508 | 172100 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 67 | 20250508 | 172000 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 68 | 20250508 | 171900 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 69 | 20250508 | 171800 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 70 | 20250508 | 171700 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 71 | 20250508 | 171600 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 72 | 20250508 | 171500 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 73 | 20250508 | 171400 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 74 | 20250508 | 171300 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 75 | 20250508 | 171200 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 76 | 20250508 | 171100 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 77 | 20250508 | 171000 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 78 | 20250508 | 170900 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 79 | 20250508 | 170800 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 80 | 20250508 | 170700 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 81 | 20250508 | 170600 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 82 | 20250508 | 170500 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 83 | 20250508 | 170400 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 84 | 20250508 | 170300 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 85 | 20250508 | 170200 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 86 | 20250508 | 170100 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 87 | 20250508 | 170000 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 88 | 20250508 | 165900 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 89 | 20250508 | 165800 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 90 | 20250508 | 165700 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 91 | 20250508 | 165600 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 92 | 20250508 | 165500 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 29223 |
| 93 | 20250508 | 165400 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 94 | 20250508 | 165300 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 95 | 20250508 | 165200 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 96 | 20250508 | 165100 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 97 | 20250508 | 165000 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 98 | 20250508 | 164900 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 99 | 20250508 | 164800 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 100 | 20250508 | 164700 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 101 | 20250508 | 164600 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 102 | 20250508 | 164500 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 103 | 20250508 | 164400 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 104 | 20250508 | 164300 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 105 | 20250508 | 164200 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 106 | 20250508 | 164100 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 107 | 20250508 | 164000 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 108 | 20250508 | 163900 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 109 | 20250508 | 163800 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 110 | 20250508 | 163700 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 111 | 20250508 | 163600 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 112 | 20250508 | 163500 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 113 | 20250508 | 163400 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 114 | 20250508 | 163300 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 115 | 20250508 | 163200 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 116 | 20250508 | 163100 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 117 | 20250508 | 163000 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 118 | 20250508 | 162900 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 119 | 20250508 | 162800 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 120 | 20250508 | 162700 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 121 | 20250508 | 162600 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 122 | 20250508 | 162500 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 29223 |
| 123 | 20250508 | 162400 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 124 | 20250508 | 162300 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 125 | 20250508 | 162200 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 126 | 20250508 | 162100 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 127 | 20250508 | 162000 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 128 | 20250508 | 161900 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 129 | 20250508 | 161800 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 130 | 20250508 | 161700 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 131 | 20250508 | 161600 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 132 | 20250508 | 161500 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 133 | 20250508 | 161400 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 134 | 20250508 | 161300 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 135 | 20250508 | 161200 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 136 | 20250508 | 161100 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 137 | 20250508 | 161000 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 138 | 20250508 | 160900 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 139 | 20250508 | 160800 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 140 | 20250508 | 160700 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 141 | 20250508 | 160600 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 142 | 20250508 | 160500 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 143 | 20250508 | 160400 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 144 | 20250508 | 160300 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 145 | 20250508 | 160200 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 146 | 20250508 | 160100 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 147 | 20250508 | 160000 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 148 | 20250508 | 155900 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 149 | 20250508 | 155800 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 150 | 20250508 | 155700 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 151 | 20250508 | 155600 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 152 | 20250508 | 155500 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 29223 |
| 153 | 20250508 | 155400 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 154 | 20250508 | 155300 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 155 | 20250508 | 155200 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 156 | 20250508 | 155100 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 157 | 20250508 | 155000 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 158 | 20250508 | 154900 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 159 | 20250508 | 154800 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 160 | 20250508 | 154700 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 161 | 20250508 | 154600 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 162 | 20250508 | 154500 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 163 | 20250508 | 154400 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 164 | 20250508 | 154300 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 165 | 20250508 | 154200 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 166 | 20250508 | 154100 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 167 | 20250508 | 154000 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 168 | 20250508 | 153900 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 169 | 20250508 | 153800 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 170 | 20250508 | 153700 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 171 | 20250508 | 153600 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 172 | 20250508 | 153500 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 173 | 20250508 | 153400 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 174 | 20250508 | 153300 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 175 | 20250508 | 153200 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 176 | 20250508 | 153100 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 177 | 20250508 | 153000 | 2008821270 | 3550 | 3550 | 3550 | 3550 | 29223 |
| 178 | 20250508 | 152900 | 1905079620 | 3550 | 3550 | 3550 | 3550 | 0 |
| 179 | 20250508 | 152800 | 1905079620 | 3550 | 3550 | 3550 | 3550 | 0 |
| 180 | 20250508 | 152700 | 1905079620 | 3550 | 3550 | 3550 | 3550 | 0 |
| 181 | 20250508 | 152600 | 1905079620 | 3550 | 3550 | 3550 | 3550 | 0 |
| 182 | 20250508 | 152500 | 1905079620 | 3550 | 3550 | 3550 | 3550 | 0 |
| 183 | 20250508 | 152400 | 1905079620 | 3550 | 3550 | 3550 | 3550 | 0 |
| 184 | 20250508 | 152300 | 1905079620 | 3550 | 3550 | 3550 | 3550 | 0 |
| 185 | 20250508 | 152200 | 1905079620 | 3550 | 3550 | 3550 | 3550 | 0 |
| 186 | 20250508 | 152100 | 1905079620 | 3550 | 3550 | 3550 | 3550 | 0 |
| 187 | 20250508 | 152000 | 1905079620 | 3550 | 3550 | 3550 | 3550 | 0 |
| 188 | 20250508 | 151900 | 1905079620 | 3550 | 3550 | 3550 | 3545 | 1302 |
| 189 | 20250508 | 151800 | 1900462520 | 3550 | 3550 | 3550 | 3545 | 971 |
| 190 | 20250508 | 151700 | 1897015500 | 3550 | 3550 | 3550 | 3550 | 359 |
| 191 | 20250508 | 151600 | 1895741050 | 3550 | 3545 | 3550 | 3545 | 2733 |
| 192 | 20250508 | 151500 | 1886039610 | 3550 | 3550 | 3550 | 3545 | 2891 |
| 193 | 20250508 | 151400 | 1875787610 | 3545 | 3545 | 3550 | 3540 | 927 |
| 194 | 20250508 | 151300 | 1872501984 | 3545 | 3545 | 3550 | 3542 | 12582 |
| 195 | 20250508 | 151200 | 1827896634 | 3547 | 3545 | 3547 | 3545 | 214 |
| 196 | 20250508 | 151100 | 1827137612 | 3547 | 3550 | 3550 | 3545 | 33 |
| 197 | 20250508 | 151000 | 1827020479 | 3550 | 3550 | 3550 | 3545 | 27 |
| 198 | 20250508 | 150900 | 1826924729 | 3550 | 3540 | 3550 | 3540 | 3690 |
| 199 | 20250508 | 150800 | 1813841399 | 3545 | 3545 | 3545 | 3545 | 162 |
| 200 | 20250508 | 150700 | 1813267109 | 3545 | 3545 | 3545 | 3542 | 333 |
| 201 | 20250508 | 150600 | 1812086630 | 3545 | 3545 | 3550 | 3545 | 5093 |
| 202 | 20250508 | 150500 | 1794030835 | 3550 | 3550 | 3550 | 3550 | 28 |
| 203 | 20250508 | 150400 | 1793931435 | 3550 | 3545 | 3550 | 3545 | 580 |
| 204 | 20250508 | 150300 | 1791875185 | 3550 | 3545 | 3550 | 3545 | 25 |
| 205 | 20250508 | 150200 | 1791786450 | 3545 | 3550 | 3550 | 3545 | 2030 |
| 206 | 20250508 | 150100 | 1784589970 | 3550 | 3545 | 3550 | 3545 | 2050 |
| 207 | 20250508 | 150000 | 1777320200 | 3550 | 3550 | 3550 | 3545 | 1193 |
| 208 | 20250508 | 145900 | 1773085625 | 3550 | 3545 | 3550 | 3545 | 10304 |
| 209 | 20250508 | 145800 | 1736557605 | 3545 | 3540 | 3545 | 3540 | 3547 |
| 210 | 20250508 | 145700 | 1724000325 | 3545 | 3545 | 3545 | 3545 | 0 |
| 211 | 20250508 | 145600 | 1724000325 | 3545 | 3545 | 3545 | 3540 | 252 |
| 212 | 20250508 | 145500 | 1723107485 | 3545 | 3545 | 3545 | 3540 | 59 |
| 213 | 20250508 | 145400 | 1722898580 | 3545 | 3540 | 3545 | 3540 | 801 |
| 214 | 20250508 | 145300 | 1720063035 | 3545 | 3545 | 3545 | 3545 | 14 |
| 215 | 20250508 | 145200 | 1720013405 | 3545 | 3545 | 3545 | 3540 | 761 |
| 216 | 20250508 | 145100 | 1717319445 | 3540 | 3540 | 3540 | 3540 | 300 |
| 217 | 20250508 | 145000 | 1716257445 | 3545 | 3535 | 3545 | 3535 | 2457 |
| 218 | 20250508 | 144900 | 1707566005 | 3540 | 3535 | 3540 | 3535 | 1216 |
| 219 | 20250508 | 144800 | 1703264805 | 3545 | 3545 | 3545 | 3540 | 102 |
| 220 | 20250508 | 144700 | 1702903715 | 3540 | 3540 | 3545 | 3540 | 1235 |
| 221 | 20250508 | 144600 | 1698531805 | 3545 | 3540 | 3545 | 3535 | 4124 |
| 222 | 20250508 | 144500 | 1683950160 | 3540 | 3540 | 3540 | 3535 | 6079 |
| 223 | 20250508 | 144400 | 1662451040 | 3535 | 3535 | 3540 | 3535 | 776 |
| 224 | 20250508 | 144300 | 1659705395 | 3535 | 3530 | 3535 | 3530 | 6409 |
| 225 | 20250508 | 144200 | 1637075860 | 3530 | 3530 | 3530 | 3530 | 1277 |
| 226 | 20250508 | 144100 | 1632568050 | 3530 | 3530 | 3530 | 3530 | 29 |
| 227 | 20250508 | 144000 | 1632465680 | 3530 | 3530 | 3530 | 3530 | 308 |
| 228 | 20250508 | 143900 | 1631378440 | 3530 | 3530 | 3530 | 3530 | 746 |
| 229 | 20250508 | 143800 | 1628745060 | 3530 | 3530 | 3530 | 3530 | 69 |
| 230 | 20250508 | 143700 | 1628501490 | 3530 | 3530 | 3530 | 3530 | 1223 |
| 231 | 20250508 | 143600 | 1624184300 | 3530 | 3530 | 3530 | 3530 | 591 |
| 232 | 20250508 | 143500 | 1622098070 | 3530 | 3530 | 3530 | 3530 | 8 |
| 233 | 20250508 | 143400 | 1622069830 | 3530 | 3530 | 3530 | 3530 | 0 |
| 234 | 20250508 | 143300 | 1622069830 | 3530 | 3530 | 3530 | 3530 | 0 |
| 235 | 20250508 | 143200 | 1622069830 | 3530 | 3530 | 3530 | 3530 | 0 |
| 236 | 20250508 | 143100 | 1622069830 | 3530 | 3530 | 3530 | 3530 | 9 |
| 237 | 20250508 | 143000 | 1622038060 | 3525 | 3530 | 3530 | 3525 | 1317 |
| 238 | 20250508 | 142900 | 1617394050 | 3530 | 3525 | 3530 | 3525 | 1513 |
| 239 | 20250508 | 142800 | 1612054330 | 3530 | 3525 | 3530 | 3525 | 103 |
| 240 | 20250508 | 142700 | 1611690750 | 3530 | 3525 | 3530 | 3525 | 236 |
| 241 | 20250508 | 142600 | 1610858845 | 3530 | 3525 | 3530 | 3525 | 247 |
| 242 | 20250508 | 142500 | 1609988110 | 3530 | 3530 | 3530 | 3530 | 8 |
| 243 | 20250508 | 142400 | 1609959870 | 3530 | 3530 | 3530 | 3525 | 255 |
| 244 | 20250508 | 142300 | 1609060895 | 3530 | 3525 | 3530 | 3525 | 236 |
| 245 | 20250508 | 142200 | 1608228990 | 3530 | 3525 | 3530 | 3525 | 3559 |
| 246 | 20250508 | 142100 | 1595671895 | 3530 | 3525 | 3530 | 3525 | 1001 |
| 247 | 20250508 | 142000 | 1592143365 | 3530 | 3530 | 3530 | 3525 | 475 |
| 248 | 20250508 | 141900 | 1590468780 | 3530 | 3530 | 3530 | 3525 | 2601 |
| 249 | 20250508 | 141800 | 1581299190 | 3530 | 3530 | 3530 | 3530 | 32 |
| 250 | 20250508 | 141700 | 1581186230 | 3530 | 3530 | 3535 | 3530 | 1332 |
| 251 | 20250508 | 141600 | 1576484265 | 3530 | 3530 | 3535 | 3525 | 1560 |
| 252 | 20250508 | 141500 | 1570978635 | 3535 | 3530 | 3535 | 3530 | 246 |
| 253 | 20250508 | 141400 | 1570110200 | 3535 | 3535 | 3535 | 3535 | 0 |
| 254 | 20250508 | 141300 | 1570110200 | 3535 | 3530 | 3535 | 3530 | 236 |
| 255 | 20250508 | 141200 | 1569277115 | 3535 | 3530 | 3535 | 3525 | 16640 |
| 256 | 20250508 | 141100 | 1510551570 | 3530 | 3530 | 3530 | 3530 | 1224 |
| 257 | 20250508 | 141000 | 1506230850 | 3530 | 3530 | 3530 | 3525 | 4302 |
| 258 | 20250508 | 140900 | 1491063465 | 3525 | 3525 | 3530 | 3525 | 2333 |
| 259 | 20250508 | 140800 | 1482839385 | 3530 | 3525 | 3530 | 3525 | 5417 |
| 260 | 20250508 | 140700 | 1463744395 | 3530 | 3530 | 3530 | 3530 | 0 |
| 261 | 20250508 | 140600 | 1463744395 | 3530 | 3525 | 3530 | 3525 | 236 |
| 262 | 20250508 | 140500 | 1462912490 | 3530 | 3530 | 3530 | 3525 | 368 |
| 263 | 20250508 | 140400 | 1461614625 | 3530 | 3530 | 3530 | 3525 | 4197 |
| 264 | 20250508 | 140300 | 1446800980 | 3530 | 3525 | 3530 | 3525 | 757 |
| 265 | 20250508 | 140200 | 1444132545 | 3530 | 3530 | 3530 | 3525 | 255 |
| 266 | 20250508 | 140100 | 1443233570 | 3530 | 3525 | 3530 | 3525 | 236 |
| 267 | 20250508 | 140000 | 1442401665 | 3530 | 3530 | 3530 | 3530 | 871 |
| 268 | 20250508 | 135900 | 1439327035 | 3530 | 3525 | 3530 | 3525 | 241 |
| 269 | 20250508 | 135800 | 1438477480 | 3530 | 3525 | 3530 | 3525 | 346 |
| 270 | 20250508 | 135700 | 1437257275 | 3530 | 3530 | 3530 | 3530 | 0 |
| 271 | 20250508 | 135600 | 1437257275 | 3530 | 3525 | 3530 | 3525 | 242 |
| 272 | 20250508 | 135500 | 1436404215 | 3530 | 3530 | 3530 | 3525 | 732 |
| 273 | 20250508 | 135400 | 1433823205 | 3530 | 3525 | 3530 | 3525 | 236 |
| 274 | 20250508 | 135300 | 1432991300 | 3530 | 3530 | 3530 | 3525 | 228 |
| 275 | 20250508 | 135200 | 1432187530 | 3530 | 3525 | 3530 | 3525 | 1506 |
| 276 | 20250508 | 135100 | 1426876905 | 3530 | 3525 | 3530 | 3525 | 236 |
| 277 | 20250508 | 135000 | 1426045000 | 3530 | 3530 | 3530 | 3530 | 8521 |
| 278 | 20250508 | 134900 | 1395965870 | 3530 | 3525 | 3530 | 3525 | 1267 |
| 279 | 20250508 | 134800 | 1391499605 | 3530 | 3525 | 3530 | 3525 | 236 |
| 280 | 20250508 | 134700 | 1390667700 | 3530 | 3527 | 3530 | 3525 | 390 |
| 281 | 20250508 | 134600 | 1389292725 | 3530 | 3530 | 3530 | 3530 | 0 |
| 282 | 20250508 | 134500 | 1389292725 | 3530 | 3535 | 3535 | 3525 | 823 |
| 283 | 20250508 | 134400 | 1386388500 | 3535 | 3535 | 3535 | 3530 | 238 |
| 284 | 20250508 | 134300 | 1385548350 | 3535 | 3535 | 3535 | 3530 | 3193 |
| 285 | 20250508 | 134200 | 1374276985 | 3535 | 3540 | 3540 | 3535 | 709 |
| 286 | 20250508 | 134100 | 1371767290 | 3540 | 3535 | 3540 | 3535 | 407 |
| 287 | 20250508 | 134000 | 1370328535 | 3540 | 3535 | 3540 | 3535 | 678 |
| 288 | 20250508 | 133900 | 1367931760 | 3540 | 3530 | 3540 | 3530 | 2002 |
| 289 | 20250508 | 133800 | 1360863940 | 3535 | 3535 | 3535 | 3535 | 309 |
| 290 | 20250508 | 133700 | 1359771625 | 3540 | 3535 | 3540 | 3535 | 736 |
| 291 | 20250508 | 133600 | 1357167360 | 3540 | 3535 | 3540 | 3535 | 836 |
| 292 | 20250508 | 133500 | 1354212090 | 3535 | 3540 | 3540 | 3535 | 533 |
| 293 | 20250508 | 133400 | 1352327885 | 3540 | 3535 | 3540 | 3535 | 875 |
| 294 | 20250508 | 133300 | 1349234750 | 3540 | 3535 | 3540 | 3535 | 264 |
| 295 | 20250508 | 133200 | 1348301365 | 3540 | 3540 | 3540 | 3540 | 1012 |
| 296 | 20250508 | 133100 | 1344718885 | 3540 | 3535 | 3540 | 3535 | 1437 |
| 297 | 20250508 | 133000 | 1339634035 | 3540 | 3540 | 3540 | 3535 | 254 |
| 298 | 20250508 | 132900 | 1338736050 | 3540 | 3540 | 3540 | 3540 | 16 |
| 299 | 20250508 | 132800 | 1338679410 | 3540 | 3535 | 3540 | 3535 | 236 |
| 300 | 20250508 | 132700 | 1337845145 | 3540 | 3540 | 3540 | 3540 | 8 |
| 301 | 20250508 | 132600 | 1337816825 | 3540 | 3545 | 3545 | 3540 | 1771 |
| 302 | 20250508 | 132500 | 1331547325 | 3540 | 3545 | 3545 | 3540 | 2045 |
| 303 | 20250508 | 132400 | 1324307800 | 3540 | 3545 | 3545 | 3540 | 494 |
| 304 | 20250508 | 132300 | 1322557745 | 3545 | 3545 | 3550 | 3540 | 976 |
| 305 | 20250508 | 132200 | 1319100545 | 3550 | 3545 | 3550 | 3545 | 744 |
| 306 | 20250508 | 132100 | 1316463060 | 3545 | 3550 | 3550 | 3540 | 816 |
| 307 | 20250508 | 132000 | 1313571440 | 3550 | 3540 | 3550 | 3540 | 4149 |
| 308 | 20250508 | 131900 | 1298875375 | 3540 | 3535 | 3540 | 3535 | 251 |
| 309 | 20250508 | 131800 | 1297988010 | 3540 | 3540 | 3540 | 3540 | 1335 |
| 310 | 20250508 | 131700 | 1293262110 | 3545 | 3545 | 3550 | 3540 | 871 |
| 311 | 20250508 | 131600 | 1290175575 | 3550 | 3545 | 3550 | 3540 | 2489 |
| 312 | 20250508 | 131500 | 1281353230 | 3545 | 3540 | 3550 | 3540 | 4717 |
| 313 | 20250508 | 131400 | 1264632540 | 3540 | 3545 | 3545 | 3540 | 1370 |
| 314 | 20250508 | 131300 | 1259780925 | 3545 | 3545 | 3545 | 3540 | 694 |
| 315 | 20250508 | 131200 | 1257321870 | 3550 | 3545 | 3550 | 3540 | 2833 |
| 316 | 20250508 | 131100 | 1247269755 | 3550 | 3545 | 3550 | 3545 | 1279 |
| 317 | 20250508 | 131000 | 1242735690 | 3550 | 3545 | 3550 | 3545 | 4019 |
| 318 | 20250508 | 130900 | 1228477415 | 3545 | 3540 | 3550 | 3530 | 23568 |
| 319 | 20250508 | 130800 | 1144988925 | 3540 | 3530 | 3540 | 3520 | 17070 |
| 320 | 20250508 | 130700 | 1084692630 | 3525 | 3525 | 3530 | 3525 | 277 |
| 321 | 20250508 | 130600 | 1083716200 | 3525 | 3530 | 3530 | 3525 | 1336 |
| 322 | 20250508 | 130500 | 1079001795 | 3525 | 3530 | 3530 | 3525 | 947 |
| 323 | 20250508 | 130400 | 1075663565 | 3530 | 3525 | 3530 | 3525 | 5020 |
| 324 | 20250508 | 130300 | 1057967725 | 3530 | 3530 | 3530 | 3525 | 256 |
| 325 | 20250508 | 130200 | 1057065220 | 3530 | 3525 | 3530 | 3525 | 3579 |
| 326 | 20250508 | 130100 | 1044449040 | 3530 | 3530 | 3530 | 3525 | 27 |
| 327 | 20250508 | 130000 | 1044353750 | 3525 | 3530 | 3530 | 3525 | 236 |
| 328 | 20250508 | 125900 | 1043521845 | 3525 | 3530 | 3530 | 3525 | 2405 |
| 329 | 20250508 | 125800 | 1035033405 | 3535 | 3530 | 3535 | 3530 | 236 |
| 330 | 20250508 | 125700 | 1034200320 | 3535 | 3530 | 3535 | 3530 | 421 |
| 331 | 20250508 | 125600 | 1032714180 | 3530 | 3530 | 3535 | 3530 | 5886 |
| 332 | 20250508 | 125500 | 1011935985 | 3530 | 3525 | 3530 | 3525 | 12594 |
| 333 | 20250508 | 125400 | 967529625 | 3530 | 3525 | 3530 | 3525 | 2941 |
| 334 | 20250508 | 125300 | 957160095 | 3520 | 3520 | 3525 | 3520 | 436 |
| 335 | 20250508 | 125200 | 955625370 | 3525 | 3525 | 3525 | 3520 | 251 |
| 336 | 20250508 | 125100 | 954741770 | 3525 | 3520 | 3525 | 3520 | 289 |
| 337 | 20250508 | 125000 | 953724220 | 3525 | 3525 | 3525 | 3525 | 118 |
| 338 | 20250508 | 124900 | 953308270 | 3525 | 3520 | 3525 | 3520 | 607 |
| 339 | 20250508 | 124800 | 951170935 | 3520 | 3520 | 3525 | 3520 | 250 |
| 340 | 20250508 | 124700 | 950290895 | 3520 | 3520 | 3520 | 3520 | 1 |
| 341 | 20250508 | 124600 | 950287375 | 3525 | 3525 | 3525 | 3525 | 1 |
| 342 | 20250508 | 124500 | 950283850 | 3525 | 3520 | 3525 | 3520 | 255 |
| 343 | 20250508 | 124400 | 949386200 | 3525 | 3520 | 3525 | 3520 | 236 |
| 344 | 20250508 | 124300 | 948555475 | 3525 | 3525 | 3525 | 3525 | 6 |
| 345 | 20250508 | 124200 | 948534325 | 3525 | 3525 | 3525 | 3520 | 336 |
| 346 | 20250508 | 124100 | 947351100 | 3525 | 3520 | 3525 | 3520 | 786 |
| 347 | 20250508 | 124000 | 944581625 | 3525 | 3520 | 3525 | 3520 | 244 |
| 348 | 20250508 | 123900 | 943722700 | 3525 | 3525 | 3525 | 3525 | 0 |
| 349 | 20250508 | 123800 | 943722700 | 3525 | 3520 | 3525 | 3520 | 450 |
| 350 | 20250508 | 123700 | 942137625 | 3525 | 3520 | 3525 | 3520 | 286 |
| 351 | 20250508 | 123600 | 941130900 | 3525 | 3525 | 3525 | 3525 | 0 |
| 352 | 20250508 | 123500 | 941130900 | 3525 | 3520 | 3525 | 3515 | 436 |
| 353 | 20250508 | 123400 | 939598045 | 3520 | 3520 | 3520 | 3520 | 174 |
| 354 | 20250508 | 123300 | 938985565 | 3525 | 3515 | 3525 | 3515 | 5086 |
| 355 | 20250508 | 123200 | 921079545 | 3520 | 3520 | 3520 | 3515 | 290 |
| 356 | 20250508 | 123100 | 920059695 | 3520 | 3515 | 3520 | 3515 | 236 |
| 357 | 20250508 | 123000 | 919230150 | 3520 | 3520 | 3520 | 3515 | 453 |
| 358 | 20250508 | 122900 | 917637750 | 3520 | 3520 | 3520 | 3515 | 108 |
| 359 | 20250508 | 122800 | 917257600 | 3520 | 3520 | 3520 | 3515 | 268 |
| 360 | 20250508 | 122700 | 916315415 | 3520 | 3515 | 3520 | 3510 | 1195 |
| 361 | 20250508 | 122600 | 912116160 | 3515 | 3515 | 3515 | 3510 | 764 |
| 362 | 20250508 | 122500 | 909431875 | 3515 | 3515 | 3515 | 3515 | 2644 |
| 363 | 20250508 | 122400 | 900138215 | 3515 | 3510 | 3515 | 3510 | 286 |
| 364 | 20250508 | 122300 | 899134350 | 3515 | 3512 | 3515 | 3510 | 757 |
| 365 | 20250508 | 122200 | 896477020 | 3515 | 3510 | 3515 | 3510 | 156 |
| 366 | 20250508 | 122100 | 895929125 | 3515 | 3515 | 3515 | 3510 | 1309 |
| 367 | 20250508 | 122000 | 891329165 | 3515 | 3515 | 3515 | 3510 | 276 |
| 368 | 20250508 | 121900 | 890360350 | 3515 | 3515 | 3515 | 3510 | 295 |
| 369 | 20250508 | 121800 | 889324600 | 3515 | 3515 | 3515 | 3515 | 2377 |
| 370 | 20250508 | 121700 | 880969445 | 3515 | 3510 | 3515 | 3510 | 236 |
| 371 | 20250508 | 121600 | 880141080 | 3515 | 3510 | 3515 | 3510 | 236 |
| 372 | 20250508 | 121500 | 879312715 | 3515 | 3510 | 3515 | 3510 | 298 |
| 373 | 20250508 | 121400 | 878265250 | 3510 | 3510 | 3515 | 3510 | 865 |
| 374 | 20250508 | 121300 | 875229095 | 3515 | 3510 | 3515 | 3510 | 236 |
| 375 | 20250508 | 121200 | 874400730 | 3515 | 3510 | 3515 | 3510 | 243 |
| 376 | 20250508 | 121100 | 873547785 | 3515 | 3510 | 3515 | 3510 | 155 |
| 377 | 20250508 | 121000 | 873003725 | 3515 | 3515 | 3515 | 3510 | 248 |
| 378 | 20250508 | 120900 | 872133180 | 3515 | 3510 | 3515 | 3510 | 236 |
| 379 | 20250508 | 120800 | 871304815 | 3515 | 3510 | 3515 | 3510 | 174 |
| 380 | 20250508 | 120700 | 870694070 | 3510 | 3510 | 3515 | 3510 | 237 |
| 381 | 20250508 | 120600 | 869862117 | 3510 | 3507 | 3510 | 3507 | 252 |
| 382 | 20250508 | 120500 | 868978302 | 3510 | 3510 | 3510 | 3510 | 44 |
| 383 | 20250508 | 120400 | 868823862 | 3515 | 3505 | 3515 | 3505 | 901 |
| 384 | 20250508 | 120300 | 865665847 | 3515 | 3510 | 3515 | 3505 | 1364 |
| 385 | 20250508 | 120200 | 860880762 | 3515 | 3515 | 3515 | 3510 | 373 |
| 386 | 20250508 | 120100 | 859571302 | 3515 | 3515 | 3515 | 3515 | 500 |
| 387 | 20250508 | 120000 | 857813802 | 3515 | 3515 | 3520 | 3510 | 2262 |
| 388 | 20250508 | 115900 | 849863937 | 3520 | 3515 | 3520 | 3515 | 236 |
| 389 | 20250508 | 115800 | 849034392 | 3520 | 3515 | 3520 | 3515 | 238 |
| 390 | 20250508 | 115700 | 848197812 | 3520 | 3515 | 3520 | 3515 | 2 |
| 391 | 20250508 | 115600 | 848190777 | 3520 | 3515 | 3520 | 3515 | 238 |
| 392 | 20250508 | 115500 | 847354197 | 3520 | 3520 | 3520 | 3515 | 246 |
| 393 | 20250508 | 115400 | 846489457 | 3520 | 3515 | 3520 | 3515 | 152 |
| 394 | 20250508 | 115300 | 845954942 | 3515 | 3520 | 3520 | 3515 | 4824 |
| 395 | 20250508 | 115200 | 828998322 | 3520 | 3520 | 3520 | 3515 | 278 |
| 396 | 20250508 | 115100 | 828021137 | 3515 | 3520 | 3520 | 3515 | 359 |
| 397 | 20250508 | 115000 | 826759137 | 3520 | 3515 | 3520 | 3515 | 179 |
| 398 | 20250508 | 114900 | 826129542 | 3515 | 3515 | 3520 | 3510 | 2268 |
| 399 | 20250508 | 114800 | 818157522 | 3515 | 3510 | 3520 | 3510 | 119 |
| 400 | 20250508 | 114700 | 817739237 | 3520 | 3515 | 3520 | 3510 | 3823 |
| 401 | 20250508 | 114600 | 804308162 | 3510 | 3505 | 3510 | 3505 | 954 |
| 402 | 20250508 | 114500 | 800960802 | 3510 | 3510 | 3510 | 3505 | 439 |
| 403 | 20250508 | 114400 | 799421837 | 3510 | 3510 | 3510 | 3505 | 1484 |
| 404 | 20250508 | 114300 | 794214892 | 3510 | 3510 | 3510 | 3505 | 103 |
| 405 | 20250508 | 114200 | 793853367 | 3510 | 3510 | 3510 | 3505 | 251 |
| 406 | 20250508 | 114100 | 792973587 | 3505 | 3515 | 3515 | 3505 | 265 |
| 407 | 20250508 | 114000 | 792043482 | 3505 | 3505 | 3515 | 3500 | 9796 |
| 408 | 20250508 | 113900 | 757694277 | 3500 | 3500 | 3505 | 3500 | 238 |
| 409 | 20250508 | 113800 | 756861272 | 3505 | 3505 | 3505 | 3500 | 371 |
| 410 | 20250508 | 113700 | 755562592 | 3500 | 3500 | 3505 | 3500 | 538 |
| 411 | 20250508 | 113600 | 753679582 | 3505 | 3505 | 3505 | 3500 | 19 |
| 412 | 20250508 | 113500 | 753612992 | 3505 | 3505 | 3505 | 3500 | 266 |
| 413 | 20250508 | 113400 | 752681842 | 3505 | 3500 | 3505 | 3500 | 237 |
| 414 | 20250508 | 113300 | 751852337 | 3505 | 3505 | 3505 | 3500 | 220 |
| 415 | 20250508 | 113200 | 751081242 | 3500 | 3500 | 3505 | 3500 | 542 |
| 416 | 20250508 | 113100 | 749182712 | 3505 | 3505 | 3505 | 3500 | 1652 |
| 417 | 20250508 | 113000 | 743393627 | 3500 | 3505 | 3505 | 3500 | 462 |
| 418 | 20250508 | 112900 | 741776452 | 3500 | 3505 | 3505 | 3500 | 17 |
| 419 | 20250508 | 112800 | 741716947 | 3500 | 3505 | 3505 | 3500 | 253 |
| 420 | 20250508 | 112700 | 740831362 | 3500 | 3500 | 3500 | 3500 | 276 |
| 421 | 20250508 | 112600 | 739865362 | 3505 | 3500 | 3505 | 3500 | 18 |
| 422 | 20250508 | 112500 | 739802277 | 3505 | 3505 | 3505 | 3500 | 628 |
| 423 | 20250508 | 112400 | 737601142 | 3500 | 3500 | 3500 | 3500 | 1993 |
| 424 | 20250508 | 112300 | 730625642 | 3495 | 3500 | 3500 | 3495 | 564 |
| 425 | 20250508 | 112200 | 728652822 | 3500 | 3490 | 3500 | 3485 | 12426 |
| 426 | 20250508 | 112100 | 685224882 | 3495 | 3495 | 3500 | 3490 | 95 |
| 427 | 20250508 | 112000 | 684892857 | 3495 | 3500 | 3500 | 3490 | 211 |
| 428 | 20250508 | 111900 | 684155367 | 3500 | 3500 | 3500 | 3495 | 352 |
| 429 | 20250508 | 111800 | 682925117 | 3495 | 3495 | 3500 | 3490 | 5282 |
| 430 | 20250508 | 111700 | 664488442 | 3500 | 3495 | 3500 | 3495 | 329 |
| 431 | 20250508 | 111600 | 663338572 | 3500 | 3495 | 3500 | 3495 | 283 |
| 432 | 20250508 | 111500 | 662349392 | 3500 | 3495 | 3500 | 3495 | 235 |
| 433 | 20250508 | 111400 | 661528062 | 3495 | 3490 | 3495 | 3490 | 2 |
| 434 | 20250508 | 111300 | 661521077 | 3500 | 3495 | 3500 | 3495 | 254 |
| 435 | 20250508 | 111200 | 660633257 | 3500 | 3500 | 3500 | 3495 | 1523 |
| 436 | 20250508 | 111100 | 655310272 | 3495 | 3500 | 3500 | 3495 | 238 |
| 437 | 20250508 | 111000 | 654478452 | 3500 | 3495 | 3500 | 3495 | 366 |
| 438 | 20250508 | 110900 | 653198632 | 3500 | 3495 | 3500 | 3495 | 1559 |
| 439 | 20250508 | 110800 | 647744562 | 3500 | 3500 | 3500 | 3500 | 17 |
| 440 | 20250508 | 110700 | 647685062 | 3500 | 3500 | 3500 | 3495 | 288 |
| 441 | 20250508 | 110600 | 646678245 | 3500 | 3495 | 3500 | 3495 | 3292 |
| 442 | 20250508 | 110500 | 635162315 | 3500 | 3495 | 3500 | 3495 | 209 |
| 443 | 20250508 | 110400 | 634431765 | 3490 | 3490 | 3495 | 3490 | 237 |
| 444 | 20250508 | 110300 | 633604630 | 3495 | 3495 | 3495 | 3495 | 45 |
| 445 | 20250508 | 110200 | 633447355 | 3500 | 3500 | 3500 | 3490 | 3286 |
| 446 | 20250508 | 110100 | 621976875 | 3500 | 3495 | 3500 | 3495 | 235 |
| 447 | 20250508 | 110000 | 621155545 | 3495 | 3500 | 3500 | 3495 | 98 |
| 448 | 20250508 | 105900 | 620812900 | 3500 | 3495 | 3500 | 3495 | 259 |
| 449 | 20250508 | 105800 | 619907685 | 3500 | 3495 | 3500 | 3495 | 5453 |
| 450 | 20250508 | 105700 | 600849360 | 3500 | 3500 | 3500 | 3500 | 18 |
| 451 | 20250508 | 105600 | 600786360 | 3500 | 3495 | 3500 | 3495 | 236 |
| 452 | 20250508 | 105500 | 599961535 | 3500 | 3500 | 3500 | 3495 | 262 |
| 453 | 20250508 | 105400 | 599045710 | 3500 | 3505 | 3505 | 3500 | 10 |
| 454 | 20250508 | 105300 | 599010705 | 3505 | 3500 | 3505 | 3500 | 260 |
| 455 | 20250508 | 105200 | 598100695 | 3505 | 3505 | 3505 | 3500 | 306 |
| 456 | 20250508 | 105100 | 597029580 | 3505 | 3500 | 3505 | 3500 | 244 |
| 457 | 20250508 | 105000 | 596175565 | 3505 | 3505 | 3505 | 3500 | 33 |
| 458 | 20250508 | 104900 | 596059925 | 3505 | 3500 | 3505 | 3500 | 239 |
| 459 | 20250508 | 104800 | 595223405 | 3505 | 3500 | 3505 | 3500 | 539 |
| 460 | 20250508 | 104700 | 593336760 | 3505 | 3505 | 3505 | 3505 | 20 |
| 461 | 20250508 | 104600 | 593266660 | 3500 | 3500 | 3505 | 3500 | 241 |
| 462 | 20250508 | 104500 | 592423155 | 3505 | 3510 | 3510 | 3500 | 564 |
| 463 | 20250508 | 104400 | 590448965 | 3510 | 3505 | 3510 | 3505 | 262 |
| 464 | 20250508 | 104300 | 589530635 | 3510 | 3510 | 3510 | 3510 | 20 |
| 465 | 20250508 | 104200 | 589460435 | 3505 | 3510 | 3510 | 3505 | 271 |
| 466 | 20250508 | 104100 | 588510490 | 3510 | 3510 | 3510 | 3505 | 239 |
| 467 | 20250508 | 104000 | 587672775 | 3510 | 3510 | 3510 | 3505 | 328 |
| 468 | 20250508 | 103900 | 586522995 | 3510 | 3510 | 3510 | 3505 | 254 |
| 469 | 20250508 | 103800 | 585632635 | 3510 | 3505 | 3510 | 3505 | 236 |
| 470 | 20250508 | 103700 | 584805450 | 3510 | 3505 | 3510 | 3505 | 277 |
| 471 | 20250508 | 103600 | 583834367 | 3510 | 3510 | 3510 | 3510 | 0 |
| 472 | 20250508 | 103500 | 583834367 | 3510 | 3510 | 3510 | 3505 | 262 |
| 473 | 20250508 | 103400 | 582915922 | 3510 | 3510 | 3510 | 3505 | 599 |
| 474 | 20250508 | 103300 | 580816317 | 3510 | 3505 | 3510 | 3505 | 7807 |
| 475 | 20250508 | 103200 | 553452777 | 3510 | 3510 | 3510 | 3505 | 421 |
| 476 | 20250508 | 103100 | 551977082 | 3510 | 3505 | 3510 | 3505 | 236 |
| 477 | 20250508 | 103000 | 551149897 | 3510 | 3505 | 3510 | 3505 | 279 |
| 478 | 20250508 | 102900 | 550171830 | 3510 | 3510 | 3510 | 3510 | 17 |
| 479 | 20250508 | 102800 | 550112160 | 3510 | 3515 | 3515 | 3510 | 318 |
| 480 | 20250508 | 102700 | 548995910 | 3515 | 3510 | 3515 | 3510 | 1408 |
| 481 | 20250508 | 102600 | 544053770 | 3515 | 3515 | 3515 | 3515 | 2 |
| 482 | 20250508 | 102500 | 544046740 | 3515 | 3515 | 3515 | 3510 | 245 |
| 483 | 20250508 | 102400 | 543186740 | 3515 | 3510 | 3515 | 3510 | 337 |
| 484 | 20250508 | 102300 | 542003860 | 3515 | 3510 | 3515 | 3510 | 875 |
| 485 | 20250508 | 102200 | 538932595 | 3515 | 3515 | 3515 | 3515 | 0 |
| 486 | 20250508 | 102100 | 538932595 | 3515 | 3510 | 3515 | 3510 | 236 |
| 487 | 20250508 | 102000 | 538104230 | 3515 | 3515 | 3515 | 3510 | 386 |
| 488 | 20250508 | 101900 | 536749320 | 3515 | 3515 | 3515 | 3515 | 0 |
| 489 | 20250508 | 101800 | 536749320 | 3515 | 3515 | 3515 | 3510 | 447 |
| 490 | 20250508 | 101700 | 535180340 | 3510 | 3510 | 3515 | 3510 | 614 |
| 491 | 20250508 | 101600 | 533025195 | 3510 | 3507 | 3510 | 3505 | 243 |
| 492 | 20250508 | 101500 | 532173468 | 3510 | 3510 | 3515 | 3510 | 2649 |
| 493 | 20250508 | 101400 | 522875378 | 3515 | 3520 | 3520 | 3510 | 6961 |
| 494 | 20250508 | 101300 | 498391923 | 3520 | 3515 | 3520 | 3515 | 2017 |
| 495 | 20250508 | 101200 | 491302153 | 3520 | 3520 | 3520 | 3515 | 203 |
| 496 | 20250508 | 101100 | 490588593 | 3515 | 3515 | 3520 | 3515 | 1247 |
| 497 | 20250508 | 101000 | 486205383 | 3515 | 3515 | 3515 | 3510 | 447 |
| 498 | 20250508 | 100900 | 484636353 | 3515 | 3510 | 3515 | 3510 | 456 |
| 499 | 20250508 | 100800 | 483035528 | 3515 | 3510 | 3515 | 3510 | 199 |
| 500 | 20250508 | 100700 | 482337018 | 3510 | 3510 | 3510 | 3505 | 275 |
| 501 | 20250508 | 100600 | 481372943 | 3510 | 3510 | 3510 | 3505 | 162 |
| 502 | 20250508 | 100500 | 480804623 | 3515 | 3515 | 3515 | 3510 | 658 |
| 503 | 20250508 | 100400 | 478494988 | 3515 | 3515 | 3520 | 3515 | 2569 |
| 504 | 20250508 | 100300 | 469462448 | 3515 | 3510 | 3520 | 3510 | 1688 |
| 505 | 20250508 | 100200 | 463529088 | 3515 | 3505 | 3515 | 3500 | 3936 |
| 506 | 20250508 | 100100 | 449707683 | 3505 | 3505 | 3505 | 3500 | 262 |
| 507 | 20250508 | 100000 | 448790163 | 3505 | 3510 | 3510 | 3505 | 152 |
| 508 | 20250508 | 095900 | 448257353 | 3510 | 3505 | 3510 | 3500 | 4670 |
| 509 | 20250508 | 095800 | 431902148 | 3505 | 3505 | 3505 | 3500 | 109 |
| 510 | 20250508 | 095700 | 431520128 | 3505 | 3505 | 3510 | 3505 | 209 |
| 511 | 20250508 | 095600 | 430787498 | 3505 | 3505 | 3505 | 3500 | 825 |
| 512 | 20250508 | 095500 | 427899903 | 3505 | 3510 | 3510 | 3505 | 40 |
| 513 | 20250508 | 095400 | 427759628 | 3510 | 3510 | 3510 | 3510 | 316 |
| 514 | 20250508 | 095300 | 426650468 | 3510 | 3500 | 3515 | 3500 | 1813 |
| 515 | 20250508 | 095200 | 420287278 | 3500 | 3500 | 3500 | 3495 | 295 |
| 516 | 20250508 | 095100 | 419255953 | 3500 | 3500 | 3510 | 3500 | 523 |
| 517 | 20250508 | 095000 | 417425263 | 3510 | 3510 | 3510 | 3500 | 364 |
| 518 | 20250508 | 094900 | 416151143 | 3510 | 3510 | 3510 | 3500 | 12 |
| 519 | 20250508 | 094800 | 416109123 | 3510 | 3500 | 3510 | 3500 | 2 |
| 520 | 20250508 | 094700 | 416102113 | 3510 | 3500 | 3510 | 3500 | 571 |
| 521 | 20250508 | 094600 | 414103318 | 3510 | 3510 | 3510 | 3510 | 17 |
| 522 | 20250508 | 094500 | 414043648 | 3500 | 3505 | 3510 | 3500 | 990 |
| 523 | 20250508 | 094400 | 410575923 | 3505 | 3500 | 3505 | 3500 | 2571 |
| 524 | 20250508 | 094300 | 401577343 | 3500 | 3500 | 3500 | 3500 | 0 |
| 525 | 20250508 | 094200 | 401577343 | 3500 | 3510 | 3510 | 3500 | 2660 |
| 526 | 20250508 | 094100 | 392252058 | 3510 | 3515 | 3515 | 3510 | 118 |
| 527 | 20250508 | 094000 | 391837853 | 3515 | 3510 | 3515 | 3510 | 151 |
| 528 | 20250508 | 093900 | 391307768 | 3510 | 3515 | 3515 | 3510 | 6289 |
| 529 | 20250508 | 093800 | 369233353 | 3515 | 3515 | 3515 | 3515 | 106 |
| 530 | 20250508 | 093700 | 368860763 | 3515 | 3515 | 3515 | 3510 | 116 |
| 531 | 20250508 | 093600 | 368453528 | 3515 | 3515 | 3515 | 3512 | 188 |
| 532 | 20250508 | 093500 | 367792720 | 3515 | 3515 | 3515 | 3515 | 16 |
| 533 | 20250508 | 093400 | 367736480 | 3515 | 3515 | 3515 | 3515 | 27 |
| 534 | 20250508 | 093300 | 367641575 | 3515 | 3515 | 3515 | 3510 | 2149 |
| 535 | 20250508 | 093200 | 360091530 | 3515 | 3515 | 3515 | 3515 | 2493 |
| 536 | 20250508 | 093100 | 351328635 | 3515 | 3515 | 3515 | 3515 | 1667 |
| 537 | 20250508 | 093000 | 345469130 | 3515 | 3505 | 3515 | 3505 | 721 |
| 538 | 20250508 | 092900 | 342939815 | 3505 | 3515 | 3515 | 3505 | 71 |
| 539 | 20250508 | 092800 | 342690260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 540 | 20250508 | 092700 | 342690260 | 3510 | 3510 | 3510 | 3510 | 398 |
| 541 | 20250508 | 092600 | 341293280 | 3505 | 3505 | 3505 | 3505 | 0 |
| 542 | 20250508 | 092500 | 341293280 | 3505 | 3510 | 3515 | 3505 | 1167 |
| 543 | 20250508 | 092400 | 337197075 | 3510 | 3510 | 3510 | 3500 | 4130 |
| 544 | 20250508 | 092300 | 322710615 | 3505 | 3505 | 3505 | 3505 | 510 |
| 545 | 20250508 | 092200 | 320923065 | 3500 | 3500 | 3500 | 3500 | 410 |
| 546 | 20250508 | 092100 | 319488065 | 3500 | 3515 | 3515 | 3500 | 10068 |
| 547 | 20250508 | 092000 | 284158685 | 3520 | 3520 | 3525 | 3520 | 3039 |
| 548 | 20250508 | 091900 | 273461330 | 3520 | 3515 | 3520 | 3515 | 6344 |
| 549 | 20250508 | 091800 | 251138540 | 3515 | 3510 | 3515 | 3510 | 4303 |
| 550 | 20250508 | 091700 | 236031415 | 3505 | 3515 | 3515 | 3505 | 4665 |
| 551 | 20250508 | 091600 | 219646030 | 3515 | 3515 | 3515 | 3510 | 4562 |
| 552 | 20250508 | 091500 | 203610605 | 3520 | 3520 | 3520 | 3515 | 1146 |
| 553 | 20250508 | 091400 | 199577135 | 3515 | 3515 | 3525 | 3515 | 3380 |
| 554 | 20250508 | 091300 | 187695990 | 3525 | 3520 | 3525 | 3520 | 1569 |
| 555 | 20250508 | 091200 | 182172930 | 3525 | 3520 | 3525 | 3515 | 2961 |
| 556 | 20250508 | 091100 | 171750995 | 3525 | 3520 | 3525 | 3520 | 549 |
| 557 | 20250508 | 091000 | 169817910 | 3520 | 3520 | 3520 | 3515 | 2245 |
| 558 | 20250508 | 090900 | 161921580 | 3520 | 3520 | 3525 | 3520 | 90 |
| 559 | 20250508 | 090800 | 161604700 | 3520 | 3525 | 3525 | 3520 | 692 |
| 560 | 20250508 | 090700 | 159168630 | 3525 | 3520 | 3525 | 3520 | 637 |
| 561 | 20250508 | 090600 | 156925790 | 3525 | 3515 | 3525 | 3515 | 3681 |
| 562 | 20250508 | 090500 | 143985695 | 3525 | 3520 | 3530 | 3515 | 7035 |
| 563 | 20250508 | 090400 | 119232005 | 3525 | 3525 | 3535 | 3525 | 5894 |
| 564 | 20250508 | 090300 | 98453565 | 3530 | 3530 | 3535 | 3525 | 244 |
| 565 | 20250508 | 090200 | 97593215 | 3535 | 3535 | 3540 | 3525 | 1196 |
| 566 | 20250508 | 090100 | 93365340 | 3535 | 3530 | 3535 | 3525 | 9001 |
| 567 | 20250508 | 090000 | 61610795 | 3530 | 3535 | 3540 | 3530 | 17435 |