30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250508 | 190500 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 3239 |
| 3 | 20250508 | 190400 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 4 | 20250508 | 190300 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 5 | 20250508 | 190200 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 6 | 20250508 | 190100 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 7 | 20250508 | 190000 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 8 | 20250508 | 185900 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 9 | 20250508 | 185800 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 10 | 20250508 | 185700 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 11 | 20250508 | 185600 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 12 | 20250508 | 185500 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 13 | 20250508 | 185400 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 14 | 20250508 | 185300 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 15 | 20250508 | 185200 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 16 | 20250508 | 185100 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 17 | 20250508 | 185000 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 18 | 20250508 | 184900 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 19 | 20250508 | 184800 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 20 | 20250508 | 184700 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 21 | 20250508 | 184600 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 22 | 20250508 | 184500 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 23 | 20250508 | 184400 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 24 | 20250508 | 184300 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 25 | 20250508 | 184200 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 26 | 20250508 | 184100 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 27 | 20250508 | 184000 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 28 | 20250508 | 183900 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 29 | 20250508 | 183800 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 30 | 20250508 | 183700 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 31 | 20250508 | 183600 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 32 | 20250508 | 183500 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 3239 |
| 33 | 20250508 | 183400 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 34 | 20250508 | 183300 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 35 | 20250508 | 183200 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 36 | 20250508 | 183100 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 37 | 20250508 | 183000 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 38 | 20250508 | 182900 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 39 | 20250508 | 182800 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 40 | 20250508 | 182700 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 41 | 20250508 | 182600 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 42 | 20250508 | 182500 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 43 | 20250508 | 182400 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 44 | 20250508 | 182300 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 45 | 20250508 | 182200 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 46 | 20250508 | 182100 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 47 | 20250508 | 182000 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 48 | 20250508 | 181900 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 49 | 20250508 | 181800 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 50 | 20250508 | 181700 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 51 | 20250508 | 181600 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 52 | 20250508 | 181500 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 53 | 20250508 | 181400 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 54 | 20250508 | 181300 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 55 | 20250508 | 181200 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 56 | 20250508 | 181100 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 57 | 20250508 | 181000 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 58 | 20250508 | 180900 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 59 | 20250508 | 180800 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 60 | 20250508 | 180700 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 61 | 20250508 | 180600 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 62 | 20250508 | 180500 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 3239 |
| 63 | 20250508 | 180400 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 64 | 20250508 | 180300 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 65 | 20250508 | 180200 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 66 | 20250508 | 180100 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 67 | 20250508 | 180000 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 68 | 20250508 | 175900 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 69 | 20250508 | 175800 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 70 | 20250508 | 175700 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 71 | 20250508 | 175600 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 72 | 20250508 | 175500 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 73 | 20250508 | 175400 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 74 | 20250508 | 175300 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 75 | 20250508 | 175200 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 76 | 20250508 | 175100 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 77 | 20250508 | 175000 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 78 | 20250508 | 174900 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 79 | 20250508 | 174800 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 80 | 20250508 | 174700 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 81 | 20250508 | 174600 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 82 | 20250508 | 174500 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 83 | 20250508 | 174400 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 84 | 20250508 | 174300 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 85 | 20250508 | 174200 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 86 | 20250508 | 174100 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 87 | 20250508 | 174000 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 88 | 20250508 | 173900 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 89 | 20250508 | 173800 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 90 | 20250508 | 173700 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 91 | 20250508 | 173600 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 92 | 20250508 | 173500 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 3239 |
| 93 | 20250508 | 173400 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 94 | 20250508 | 173300 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 95 | 20250508 | 173200 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 96 | 20250508 | 173100 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 97 | 20250508 | 173000 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 98 | 20250508 | 172900 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 99 | 20250508 | 172800 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 100 | 20250508 | 172700 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 101 | 20250508 | 172600 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 102 | 20250508 | 172500 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 103 | 20250508 | 172400 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 104 | 20250508 | 172300 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 105 | 20250508 | 172200 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 106 | 20250508 | 172100 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 107 | 20250508 | 172000 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 108 | 20250508 | 171900 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 109 | 20250508 | 171800 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 110 | 20250508 | 171700 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 111 | 20250508 | 171600 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 112 | 20250508 | 171500 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 113 | 20250508 | 171400 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 114 | 20250508 | 171300 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 115 | 20250508 | 171200 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 116 | 20250508 | 171100 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 117 | 20250508 | 171000 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 118 | 20250508 | 170900 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 119 | 20250508 | 170800 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 120 | 20250508 | 170700 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 121 | 20250508 | 170600 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 122 | 20250508 | 170500 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 3239 |
| 123 | 20250508 | 170400 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 124 | 20250508 | 170300 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 125 | 20250508 | 170200 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 126 | 20250508 | 170100 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 127 | 20250508 | 170000 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 128 | 20250508 | 165900 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 129 | 20250508 | 165800 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 130 | 20250508 | 165700 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 131 | 20250508 | 165600 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 132 | 20250508 | 165500 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 133 | 20250508 | 165400 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 134 | 20250508 | 165300 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 135 | 20250508 | 165200 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 136 | 20250508 | 165100 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 137 | 20250508 | 165000 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 138 | 20250508 | 164900 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 139 | 20250508 | 164800 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 140 | 20250508 | 164700 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 141 | 20250508 | 164600 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 142 | 20250508 | 164500 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 143 | 20250508 | 164400 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 144 | 20250508 | 164300 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 145 | 20250508 | 164200 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 146 | 20250508 | 164100 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 147 | 20250508 | 164000 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 148 | 20250508 | 163900 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 149 | 20250508 | 163800 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 150 | 20250508 | 163700 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 151 | 20250508 | 163600 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 152 | 20250508 | 163500 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 3239 |
| 153 | 20250508 | 163400 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 154 | 20250508 | 163300 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 155 | 20250508 | 163200 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 156 | 20250508 | 163100 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 157 | 20250508 | 163000 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 158 | 20250508 | 162900 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 159 | 20250508 | 162800 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 160 | 20250508 | 162700 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 161 | 20250508 | 162600 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 162 | 20250508 | 162500 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 163 | 20250508 | 162400 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 164 | 20250508 | 162300 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 165 | 20250508 | 162200 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 166 | 20250508 | 162100 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 167 | 20250508 | 162000 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 168 | 20250508 | 161900 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 169 | 20250508 | 161800 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 170 | 20250508 | 161700 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 171 | 20250508 | 161600 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 172 | 20250508 | 161500 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 173 | 20250508 | 161400 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 174 | 20250508 | 161300 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 175 | 20250508 | 161200 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 176 | 20250508 | 161100 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 177 | 20250508 | 161000 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 178 | 20250508 | 160900 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 179 | 20250508 | 160800 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 180 | 20250508 | 160700 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 181 | 20250508 | 160600 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 182 | 20250508 | 160500 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 3239 |
| 183 | 20250508 | 160400 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 184 | 20250508 | 160300 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 185 | 20250508 | 160200 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 186 | 20250508 | 160100 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 187 | 20250508 | 160000 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 188 | 20250508 | 155900 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 189 | 20250508 | 155800 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 190 | 20250508 | 155700 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 191 | 20250508 | 155600 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 192 | 20250508 | 155500 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 193 | 20250508 | 155400 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 194 | 20250508 | 155300 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 195 | 20250508 | 155200 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 196 | 20250508 | 155100 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 197 | 20250508 | 155000 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 198 | 20250508 | 154900 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 199 | 20250508 | 154800 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 200 | 20250508 | 154700 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 201 | 20250508 | 154600 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 202 | 20250508 | 154500 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 203 | 20250508 | 154400 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 204 | 20250508 | 154300 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 205 | 20250508 | 154200 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 206 | 20250508 | 154100 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 207 | 20250508 | 154000 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 208 | 20250508 | 153900 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 209 | 20250508 | 153800 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 210 | 20250508 | 153700 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 211 | 20250508 | 153600 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 212 | 20250508 | 153500 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 3239 |
| 213 | 20250508 | 153400 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 214 | 20250508 | 153300 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 215 | 20250508 | 153200 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 216 | 20250508 | 153100 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 0 |
| 217 | 20250508 | 153000 | 2753860372 | 3890 | 3890 | 3890 | 3890 | 3239 |
| 218 | 20250508 | 152900 | 2741260662 | 3885 | 3885 | 3885 | 3885 | 0 |
| 219 | 20250508 | 152800 | 2741260662 | 3885 | 3885 | 3885 | 3885 | 0 |
| 220 | 20250508 | 152700 | 2741260662 | 3885 | 3885 | 3885 | 3885 | 0 |
| 221 | 20250508 | 152600 | 2741260662 | 3885 | 3885 | 3885 | 3885 | 0 |
| 222 | 20250508 | 152500 | 2741260662 | 3885 | 3885 | 3885 | 3885 | 0 |
| 223 | 20250508 | 152400 | 2741260662 | 3885 | 3885 | 3885 | 3885 | 0 |
| 224 | 20250508 | 152300 | 2741260662 | 3885 | 3885 | 3885 | 3885 | 0 |
| 225 | 20250508 | 152200 | 2741260662 | 3885 | 3885 | 3885 | 3885 | 0 |
| 226 | 20250508 | 152100 | 2741260662 | 3885 | 3885 | 3885 | 3885 | 0 |
| 227 | 20250508 | 152000 | 2741260662 | 3885 | 3885 | 3885 | 3885 | 0 |
| 228 | 20250508 | 151900 | 2741260662 | 3885 | 3875 | 3885 | 3875 | 564 |
| 229 | 20250508 | 151800 | 2739071862 | 3865 | 3850 | 3870 | 3850 | 1281 |
| 230 | 20250508 | 151700 | 2734123552 | 3845 | 3865 | 3870 | 3845 | 6489 |
| 231 | 20250508 | 151600 | 2709124747 | 3865 | 3865 | 3865 | 3845 | 1801 |
| 232 | 20250508 | 151500 | 2702185577 | 3865 | 3865 | 3865 | 3865 | 191 |
| 233 | 20250508 | 151400 | 2701447362 | 3865 | 3865 | 3865 | 3850 | 2887 |
| 234 | 20250508 | 151300 | 2690306202 | 3865 | 3865 | 3865 | 3865 | 53 |
| 235 | 20250508 | 151200 | 2690101357 | 3865 | 3885 | 3885 | 3865 | 758 |
| 236 | 20250508 | 151100 | 2687165367 | 3890 | 3900 | 3900 | 3890 | 304 |
| 237 | 20250508 | 151000 | 2685982617 | 3910 | 3915 | 3915 | 3910 | 56 |
| 238 | 20250508 | 150900 | 2685763652 | 3930 | 3930 | 3930 | 3930 | 5 |
| 239 | 20250508 | 150800 | 2685744002 | 3940 | 3940 | 3940 | 3940 | 36 |
| 240 | 20250508 | 150700 | 2685602162 | 3940 | 3900 | 3950 | 3900 | 2573 |
| 241 | 20250508 | 150600 | 2675510372 | 3905 | 3905 | 3905 | 3905 | 160 |
| 242 | 20250508 | 150500 | 2674885572 | 3900 | 3905 | 3905 | 3900 | 188 |
| 243 | 20250508 | 150400 | 2674151932 | 3905 | 3905 | 3905 | 3905 | 1 |
| 244 | 20250508 | 150300 | 2674148027 | 3910 | 3905 | 3910 | 3905 | 664 |
| 245 | 20250508 | 150200 | 2671554162 | 3905 | 3900 | 3905 | 3900 | 143 |
| 246 | 20250508 | 150100 | 2670996337 | 3895 | 3895 | 3895 | 3895 | 2 |
| 247 | 20250508 | 150000 | 2670988547 | 3895 | 3880 | 3895 | 3880 | 3963 |
| 248 | 20250508 | 145900 | 2655567477 | 3885 | 3885 | 3885 | 3865 | 1312 |
| 249 | 20250508 | 145800 | 2650483201 | 3872 | 3875 | 3875 | 3872 | 551 |
| 250 | 20250508 | 145700 | 2648348097 | 3860 | 3865 | 3865 | 3860 | 1084 |
| 251 | 20250508 | 145600 | 2644163237 | 3860 | 3875 | 3875 | 3860 | 1003 |
| 252 | 20250508 | 145500 | 2640290912 | 3865 | 3875 | 3875 | 3865 | 20 |
| 253 | 20250508 | 145400 | 2640213592 | 3870 | 3875 | 3875 | 3870 | 170 |
| 254 | 20250508 | 145300 | 2639555242 | 3860 | 3870 | 3875 | 3860 | 52 |
| 255 | 20250508 | 145200 | 2639354487 | 3860 | 3860 | 3860 | 3860 | 19 |
| 256 | 20250508 | 145100 | 2639281147 | 3880 | 3880 | 3880 | 3880 | 2 |
| 257 | 20250508 | 145000 | 2639273387 | 3885 | 3885 | 3890 | 3885 | 266 |
| 258 | 20250508 | 144900 | 2638239937 | 3885 | 3890 | 3890 | 3885 | 40 |
| 259 | 20250508 | 144800 | 2638084517 | 3890 | 3935 | 3935 | 3890 | 1902 |
| 260 | 20250508 | 144700 | 2630631887 | 3935 | 3850 | 3945 | 3850 | 24705 |
| 261 | 20250508 | 144600 | 2534283457 | 3860 | 3860 | 3860 | 3860 | 0 |
| 262 | 20250508 | 144500 | 2534283457 | 3860 | 3855 | 3860 | 3850 | 353 |
| 263 | 20250508 | 144400 | 2532922542 | 3860 | 3860 | 3860 | 3860 | 3 |
| 264 | 20250508 | 144300 | 2532910962 | 3855 | 3855 | 3855 | 3855 | 234 |
| 265 | 20250508 | 144200 | 2532008892 | 3855 | 3845 | 3855 | 3845 | 3321 |
| 266 | 20250508 | 144100 | 2519236707 | 3850 | 3850 | 3850 | 3850 | 44 |
| 267 | 20250508 | 144000 | 2519067307 | 3855 | 3855 | 3855 | 3855 | 42 |
| 268 | 20250508 | 143900 | 2518905397 | 3850 | 3850 | 3850 | 3850 | 0 |
| 269 | 20250508 | 143800 | 2518905397 | 3850 | 3855 | 3855 | 3850 | 544 |
| 270 | 20250508 | 143700 | 2516808367 | 3855 | 3845 | 3855 | 3845 | 2386 |
| 271 | 20250508 | 143600 | 2507613592 | 3845 | 3845 | 3845 | 3845 | 100 |
| 272 | 20250508 | 143500 | 2507229092 | 3845 | 3840 | 3845 | 3840 | 173 |
| 273 | 20250508 | 143400 | 2506563912 | 3840 | 3840 | 3840 | 3840 | 240 |
| 274 | 20250508 | 143300 | 2505642312 | 3845 | 3845 | 3845 | 3845 | 228 |
| 275 | 20250508 | 143200 | 2504765652 | 3845 | 3845 | 3845 | 3845 | 34 |
| 276 | 20250508 | 143100 | 2504634922 | 3845 | 3840 | 3845 | 3840 | 1181 |
| 277 | 20250508 | 143000 | 2500099492 | 3840 | 3840 | 3840 | 3840 | 0 |
| 278 | 20250508 | 142900 | 2500099492 | 3840 | 3840 | 3840 | 3840 | 780 |
| 279 | 20250508 | 142800 | 2497104292 | 3840 | 3835 | 3840 | 3835 | 34 |
| 280 | 20250508 | 142700 | 2496973847 | 3835 | 3835 | 3835 | 3835 | 0 |
| 281 | 20250508 | 142600 | 2496973847 | 3835 | 3835 | 3835 | 3835 | 0 |
| 282 | 20250508 | 142500 | 2496973847 | 3835 | 3835 | 3835 | 3835 | 502 |
| 283 | 20250508 | 142400 | 2495048677 | 3835 | 3830 | 3835 | 3830 | 4432 |
| 284 | 20250508 | 142300 | 2478052847 | 3835 | 3835 | 3835 | 3835 | 0 |
| 285 | 20250508 | 142200 | 2478052847 | 3835 | 3830 | 3835 | 3830 | 605 |
| 286 | 20250508 | 142100 | 2475732872 | 3830 | 3830 | 3830 | 3830 | 640 |
| 287 | 20250508 | 142000 | 2473281672 | 3830 | 3830 | 3830 | 3830 | 13 |
| 288 | 20250508 | 141900 | 2473231882 | 3830 | 3830 | 3830 | 3830 | 157 |
| 289 | 20250508 | 141800 | 2472630572 | 3830 | 3835 | 3835 | 3830 | 1145 |
| 290 | 20250508 | 141700 | 2468242257 | 3835 | 3835 | 3835 | 3835 | 12 |
| 291 | 20250508 | 141600 | 2468196237 | 3835 | 3835 | 3835 | 3835 | 200 |
| 292 | 20250508 | 141500 | 2467429237 | 3835 | 3835 | 3835 | 3835 | 1635 |
| 293 | 20250508 | 141400 | 2461159012 | 3835 | 3835 | 3835 | 3835 | 204 |
| 294 | 20250508 | 141300 | 2460376672 | 3835 | 3840 | 3840 | 3835 | 4819 |
| 295 | 20250508 | 141200 | 2441874217 | 3840 | 3840 | 3840 | 3840 | 1 |
| 296 | 20250508 | 141100 | 2441870377 | 3845 | 3845 | 3845 | 3845 | 0 |
| 297 | 20250508 | 141000 | 2441870377 | 3845 | 3845 | 3845 | 3845 | 749 |
| 298 | 20250508 | 140900 | 2438990472 | 3845 | 3845 | 3845 | 3845 | 0 |
| 299 | 20250508 | 140800 | 2438990472 | 3845 | 3845 | 3845 | 3845 | 26 |
| 300 | 20250508 | 140700 | 2438890502 | 3850 | 3845 | 3850 | 3845 | 199 |
| 301 | 20250508 | 140600 | 2438125342 | 3835 | 3850 | 3850 | 3835 | 2563 |
| 302 | 20250508 | 140500 | 2428289307 | 3850 | 3845 | 3850 | 3845 | 496 |
| 303 | 20250508 | 140400 | 2426382127 | 3840 | 3840 | 3840 | 3835 | 301 |
| 304 | 20250508 | 140300 | 2425226892 | 3840 | 3840 | 3840 | 3835 | 1256 |
| 305 | 20250508 | 140200 | 2420406327 | 3840 | 3840 | 3840 | 3840 | 2003 |
| 306 | 20250508 | 140100 | 2412714807 | 3840 | 3850 | 3850 | 3840 | 1546 |
| 307 | 20250508 | 140000 | 2406772572 | 3850 | 3850 | 3850 | 3850 | 58 |
| 308 | 20250508 | 135900 | 2406549272 | 3850 | 3850 | 3850 | 3850 | 32 |
| 309 | 20250508 | 135800 | 2406426072 | 3850 | 3850 | 3855 | 3845 | 374 |
| 310 | 20250508 | 135700 | 2404986597 | 3850 | 3850 | 3850 | 3845 | 258 |
| 311 | 20250508 | 135600 | 2403993882 | 3855 | 3860 | 3860 | 3855 | 448 |
| 312 | 20250508 | 135500 | 2402266817 | 3855 | 3860 | 3860 | 3855 | 300 |
| 313 | 20250508 | 135400 | 2401109987 | 3865 | 3865 | 3865 | 3865 | 11 |
| 314 | 20250508 | 135300 | 2401067472 | 3870 | 3870 | 3870 | 3870 | 30 |
| 315 | 20250508 | 135200 | 2400951372 | 3875 | 3875 | 3875 | 3875 | 0 |
| 316 | 20250508 | 135100 | 2400951372 | 3875 | 3875 | 3875 | 3875 | 290 |
| 317 | 20250508 | 135000 | 2399827622 | 3875 | 3875 | 3875 | 3875 | 0 |
| 318 | 20250508 | 134900 | 2399827622 | 3875 | 3875 | 3875 | 3875 | 0 |
| 319 | 20250508 | 134800 | 2399827622 | 3875 | 3875 | 3875 | 3875 | 80 |
| 320 | 20250508 | 134700 | 2399517622 | 3875 | 3875 | 3875 | 3875 | 23 |
| 321 | 20250508 | 134600 | 2399428497 | 3875 | 3875 | 3875 | 3875 | 188 |
| 322 | 20250508 | 134500 | 2398699997 | 3870 | 3870 | 3870 | 3870 | 1 |
| 323 | 20250508 | 134400 | 2398696127 | 3870 | 3870 | 3870 | 3870 | 166 |
| 324 | 20250508 | 134300 | 2398053707 | 3870 | 3870 | 3870 | 3870 | 247 |
| 325 | 20250508 | 134200 | 2397097817 | 3870 | 3865 | 3870 | 3865 | 692 |
| 326 | 20250508 | 134100 | 2394422227 | 3865 | 3865 | 3865 | 3865 | 101 |
| 327 | 20250508 | 134000 | 2394031862 | 3865 | 3865 | 3865 | 3865 | 4 |
| 328 | 20250508 | 133900 | 2394016402 | 3860 | 3860 | 3860 | 3860 | 0 |
| 329 | 20250508 | 133800 | 2394016402 | 3860 | 3850 | 3860 | 3850 | 2459 |
| 330 | 20250508 | 133700 | 2384538762 | 3850 | 3850 | 3850 | 3850 | 0 |
| 331 | 20250508 | 133600 | 2384538762 | 3850 | 3850 | 3850 | 3850 | 100 |
| 332 | 20250508 | 133500 | 2384153762 | 3850 | 3845 | 3850 | 3845 | 491 |
| 333 | 20250508 | 133400 | 2382265412 | 3845 | 3850 | 3850 | 3845 | 404 |
| 334 | 20250508 | 133300 | 2380712027 | 3850 | 3850 | 3850 | 3850 | 11 |
| 335 | 20250508 | 133200 | 2380669677 | 3855 | 3855 | 3855 | 3855 | 0 |
| 336 | 20250508 | 133100 | 2380669677 | 3855 | 3855 | 3855 | 3855 | 0 |
| 337 | 20250508 | 133000 | 2380669677 | 3855 | 3855 | 3855 | 3855 | 67 |
| 338 | 20250508 | 132900 | 2380411392 | 3845 | 3855 | 3855 | 3845 | 179 |
| 339 | 20250508 | 132800 | 2379723117 | 3850 | 3850 | 3850 | 3850 | 606 |
| 340 | 20250508 | 132700 | 2377390017 | 3855 | 3855 | 3855 | 3855 | 51 |
| 341 | 20250508 | 132600 | 2377193412 | 3855 | 3855 | 3855 | 3855 | 356 |
| 342 | 20250508 | 132500 | 2375821032 | 3860 | 3860 | 3860 | 3860 | 0 |
| 343 | 20250508 | 132400 | 2375821032 | 3860 | 3860 | 3860 | 3860 | 0 |
| 344 | 20250508 | 132300 | 2375821032 | 3860 | 3860 | 3860 | 3860 | 0 |
| 345 | 20250508 | 132200 | 2375821032 | 3860 | 3855 | 3860 | 3855 | 501 |
| 346 | 20250508 | 132100 | 2373887177 | 3850 | 3850 | 3850 | 3850 | 68 |
| 347 | 20250508 | 132000 | 2373625377 | 3860 | 3860 | 3860 | 3860 | 1 |
| 348 | 20250508 | 131900 | 2373621517 | 3860 | 3860 | 3860 | 3860 | 0 |
| 349 | 20250508 | 131800 | 2373621517 | 3860 | 3855 | 3860 | 3855 | 17 |
| 350 | 20250508 | 131700 | 2373555972 | 3855 | 3855 | 3855 | 3855 | 52 |
| 351 | 20250508 | 131600 | 2373355512 | 3850 | 3850 | 3850 | 3850 | 9 |
| 352 | 20250508 | 131500 | 2373320862 | 3850 | 3850 | 3850 | 3850 | 166 |
| 353 | 20250508 | 131400 | 2372681762 | 3855 | 3855 | 3855 | 3855 | 300 |
| 354 | 20250508 | 131300 | 2371525262 | 3850 | 3850 | 3850 | 3850 | 21 |
| 355 | 20250508 | 131200 | 2371444412 | 3850 | 3855 | 3860 | 3845 | 623 |
| 356 | 20250508 | 131100 | 2369045392 | 3860 | 3860 | 3860 | 3860 | 3 |
| 357 | 20250508 | 131000 | 2369033812 | 3860 | 3870 | 3870 | 3860 | 244 |
| 358 | 20250508 | 130900 | 2368090747 | 3875 | 3875 | 3875 | 3875 | 31 |
| 359 | 20250508 | 130800 | 2367970622 | 3875 | 3875 | 3875 | 3875 | 0 |
| 360 | 20250508 | 130700 | 2367970622 | 3875 | 3870 | 3875 | 3870 | 103 |
| 361 | 20250508 | 130600 | 2367571997 | 3865 | 3870 | 3870 | 3865 | 200 |
| 362 | 20250508 | 130500 | 2366798947 | 3865 | 3875 | 3875 | 3865 | 1138 |
| 363 | 20250508 | 130400 | 2362399682 | 3865 | 3870 | 3875 | 3865 | 541 |
| 364 | 20250508 | 130300 | 2360306007 | 3870 | 3860 | 3870 | 3860 | 1521 |
| 365 | 20250508 | 130200 | 2354434697 | 3860 | 3860 | 3860 | 3860 | 103 |
| 366 | 20250508 | 130100 | 2354037117 | 3860 | 3850 | 3860 | 3850 | 32 |
| 367 | 20250508 | 130000 | 2353913807 | 3850 | 3850 | 3850 | 3850 | 0 |
| 368 | 20250508 | 125900 | 2353913807 | 3850 | 3850 | 3850 | 3850 | 826 |
| 369 | 20250508 | 125800 | 2350733707 | 3850 | 3850 | 3850 | 3850 | 54 |
| 370 | 20250508 | 125700 | 2350525807 | 3845 | 3845 | 3845 | 3845 | 74 |
| 371 | 20250508 | 125600 | 2350241277 | 3845 | 3845 | 3850 | 3845 | 443 |
| 372 | 20250508 | 125500 | 2348537122 | 3845 | 3845 | 3845 | 3845 | 64 |
| 373 | 20250508 | 125400 | 2348291042 | 3850 | 3845 | 3850 | 3845 | 48 |
| 374 | 20250508 | 125300 | 2348106477 | 3845 | 3850 | 3850 | 3845 | 340 |
| 375 | 20250508 | 125200 | 2346799107 | 3850 | 3850 | 3850 | 3850 | 107 |
| 376 | 20250508 | 125100 | 2346387157 | 3850 | 3850 | 3850 | 3850 | 0 |
| 377 | 20250508 | 125000 | 2346387157 | 3850 | 3850 | 3850 | 3850 | 335 |
| 378 | 20250508 | 124900 | 2345097407 | 3850 | 3850 | 3850 | 3850 | 118 |
| 379 | 20250508 | 124800 | 2344643107 | 3850 | 3855 | 3855 | 3850 | 796 |
| 380 | 20250508 | 124700 | 2341577677 | 3855 | 3860 | 3860 | 3855 | 686 |
| 381 | 20250508 | 124600 | 2338933137 | 3855 | 3855 | 3855 | 3855 | 141 |
| 382 | 20250508 | 124500 | 2338389582 | 3865 | 3865 | 3865 | 3865 | 0 |
| 383 | 20250508 | 124400 | 2338389582 | 3865 | 3865 | 3865 | 3860 | 498 |
| 384 | 20250508 | 124300 | 2336466267 | 3855 | 3865 | 3865 | 3855 | 1046 |
| 385 | 20250508 | 124200 | 2332431997 | 3855 | 3855 | 3855 | 3855 | 0 |
| 386 | 20250508 | 124100 | 2332431997 | 3855 | 3855 | 3855 | 3855 | 0 |
| 387 | 20250508 | 124000 | 2332431997 | 3855 | 3855 | 3855 | 3855 | 10 |
| 388 | 20250508 | 123900 | 2332393447 | 3860 | 3855 | 3860 | 3855 | 370 |
| 389 | 20250508 | 123800 | 2330966692 | 3850 | 3850 | 3850 | 3850 | 198 |
| 390 | 20250508 | 123700 | 2330204392 | 3850 | 3855 | 3855 | 3850 | 223 |
| 391 | 20250508 | 123600 | 2329345712 | 3855 | 3855 | 3855 | 3850 | 375 |
| 392 | 20250508 | 123500 | 2327900117 | 3855 | 3855 | 3855 | 3855 | 326 |
| 393 | 20250508 | 123400 | 2326643387 | 3855 | 3860 | 3860 | 3855 | 78 |
| 394 | 20250508 | 123300 | 2326342337 | 3860 | 3860 | 3860 | 3860 | 33 |
| 395 | 20250508 | 123200 | 2326214957 | 3860 | 3865 | 3865 | 3860 | 150 |
| 396 | 20250508 | 123100 | 2325635497 | 3865 | 3865 | 3865 | 3865 | 10 |
| 397 | 20250508 | 123000 | 2325596847 | 3865 | 3865 | 3865 | 3865 | 0 |
| 398 | 20250508 | 122900 | 2325596847 | 3865 | 3865 | 3865 | 3865 | 173 |
| 399 | 20250508 | 122800 | 2324928202 | 3865 | 3865 | 3865 | 3865 | 120 |
| 400 | 20250508 | 122700 | 2324464402 | 3865 | 3865 | 3870 | 3865 | 273 |
| 401 | 20250508 | 122600 | 2323408757 | 3870 | 3865 | 3870 | 3865 | 41 |
| 402 | 20250508 | 122500 | 2323250257 | 3865 | 3875 | 3875 | 3865 | 802 |
| 403 | 20250508 | 122400 | 2320143317 | 3880 | 3885 | 3885 | 3880 | 25 |
| 404 | 20250508 | 122300 | 2320046242 | 3885 | 3885 | 3885 | 3885 | 17 |
| 405 | 20250508 | 122200 | 2319980197 | 3885 | 3885 | 3885 | 3885 | 41 |
| 406 | 20250508 | 122100 | 2319820912 | 3885 | 3885 | 3885 | 3885 | 25 |
| 407 | 20250508 | 122000 | 2319723787 | 3880 | 3885 | 3885 | 3880 | 52 |
| 408 | 20250508 | 121900 | 2319521772 | 3885 | 3870 | 3885 | 3870 | 666 |
| 409 | 20250508 | 121800 | 2316940972 | 3865 | 3865 | 3865 | 3865 | 2 |
| 410 | 20250508 | 121700 | 2316933242 | 3870 | 3870 | 3870 | 3870 | 2188 |
| 411 | 20250508 | 121600 | 2308465682 | 3875 | 3875 | 3875 | 3875 | 2 |
| 412 | 20250508 | 121500 | 2308457932 | 3875 | 3875 | 3875 | 3875 | 1 |
| 413 | 20250508 | 121400 | 2308454057 | 3875 | 3860 | 3875 | 3860 | 855 |
| 414 | 20250508 | 121300 | 2305145882 | 3850 | 3850 | 3850 | 3850 | 152 |
| 415 | 20250508 | 121200 | 2304560682 | 3845 | 3845 | 3845 | 3845 | 863 |
| 416 | 20250508 | 121100 | 2301242447 | 3845 | 3840 | 3845 | 3840 | 293 |
| 417 | 20250508 | 121000 | 2300117322 | 3840 | 3840 | 3845 | 3840 | 207 |
| 418 | 20250508 | 120900 | 2299321942 | 3840 | 3840 | 3840 | 3840 | 1789 |
| 419 | 20250508 | 120800 | 2292452182 | 3840 | 3840 | 3840 | 3840 | 1316 |
| 420 | 20250508 | 120700 | 2287398742 | 3840 | 3845 | 3845 | 3840 | 291 |
| 421 | 20250508 | 120600 | 2286281202 | 3845 | 3850 | 3850 | 3845 | 440 |
| 422 | 20250508 | 120500 | 2284587452 | 3855 | 3850 | 3855 | 3845 | 2378 |
| 423 | 20250508 | 120400 | 2275435612 | 3850 | 3850 | 3850 | 3850 | 9 |
| 424 | 20250508 | 120300 | 2275400962 | 3855 | 3855 | 3855 | 3855 | 0 |
| 425 | 20250508 | 120200 | 2275400962 | 3855 | 3855 | 3855 | 3855 | 0 |
| 426 | 20250508 | 120100 | 2275400962 | 3855 | 3855 | 3855 | 3855 | 11 |
| 427 | 20250508 | 120000 | 2275358557 | 3855 | 3865 | 3865 | 3855 | 384 |
| 428 | 20250508 | 115900 | 2273878127 | 3855 | 3855 | 3855 | 3855 | 0 |
| 429 | 20250508 | 115800 | 2273878127 | 3855 | 3865 | 3865 | 3855 | 464 |
| 430 | 20250508 | 115700 | 2272088122 | 3870 | 3875 | 3875 | 3870 | 31 |
| 431 | 20250508 | 115600 | 2271968102 | 3875 | 3875 | 3875 | 3875 | 11 |
| 432 | 20250508 | 115500 | 2271925477 | 3875 | 3875 | 3875 | 3875 | 0 |
| 433 | 20250508 | 115400 | 2271925477 | 3875 | 3875 | 3875 | 3875 | 5 |
| 434 | 20250508 | 115300 | 2271906102 | 3865 | 3865 | 3865 | 3865 | 109 |
| 435 | 20250508 | 115200 | 2271484817 | 3860 | 3865 | 3865 | 3860 | 151 |
| 436 | 20250508 | 115100 | 2270901457 | 3860 | 3860 | 3860 | 3860 | 3 |
| 437 | 20250508 | 115000 | 2270889877 | 3860 | 3860 | 3860 | 3860 | 59 |
| 438 | 20250508 | 114900 | 2270662137 | 3860 | 3865 | 3865 | 3860 | 3 |
| 439 | 20250508 | 114800 | 2270650547 | 3860 | 3865 | 3865 | 3860 | 90 |
| 440 | 20250508 | 114700 | 2270303072 | 3855 | 3865 | 3865 | 3855 | 452 |
| 441 | 20250508 | 114600 | 2268560067 | 3855 | 3875 | 3875 | 3855 | 1007 |
| 442 | 20250508 | 114500 | 2264669202 | 3890 | 3890 | 3890 | 3890 | 65 |
| 443 | 20250508 | 114400 | 2264416352 | 3885 | 3875 | 3885 | 3875 | 700 |
| 444 | 20250508 | 114300 | 2261702187 | 3870 | 3865 | 3870 | 3865 | 20 |
| 445 | 20250508 | 114200 | 2261624827 | 3865 | 3855 | 3865 | 3855 | 1400 |
| 446 | 20250508 | 114100 | 2256223102 | 3855 | 3860 | 3860 | 3855 | 875 |
| 447 | 20250508 | 114000 | 2252845877 | 3850 | 3850 | 3850 | 3850 | 0 |
| 448 | 20250508 | 113900 | 2252845877 | 3850 | 3850 | 3855 | 3850 | 794 |
| 449 | 20250508 | 113800 | 2249788952 | 3850 | 3850 | 3850 | 3850 | 0 |
| 450 | 20250508 | 113700 | 2249788952 | 3850 | 3855 | 3855 | 3850 | 3032 |
| 451 | 20250508 | 113600 | 2238109607 | 3855 | 3865 | 3865 | 3855 | 1777 |
| 452 | 20250508 | 113500 | 2231251602 | 3870 | 3880 | 3880 | 3870 | 486 |
| 453 | 20250508 | 113400 | 2229369672 | 3880 | 3880 | 3880 | 3880 | 18 |
| 454 | 20250508 | 113300 | 2229299832 | 3885 | 3885 | 3885 | 3885 | 1508 |
| 455 | 20250508 | 113200 | 2223441252 | 3890 | 3890 | 3890 | 3890 | 1141 |
| 456 | 20250508 | 113100 | 2219002762 | 3890 | 3895 | 3895 | 3890 | 405 |
| 457 | 20250508 | 113000 | 2217427307 | 3895 | 3890 | 3895 | 3890 | 100 |
| 458 | 20250508 | 112900 | 2217038302 | 3890 | 3890 | 3890 | 3890 | 54 |
| 459 | 20250508 | 112800 | 2216828242 | 3895 | 3895 | 3895 | 3895 | 1 |
| 460 | 20250508 | 112700 | 2216824347 | 3885 | 3895 | 3895 | 3885 | 2840 |
| 461 | 20250508 | 112600 | 2205788537 | 3895 | 3890 | 3900 | 3890 | 331 |
| 462 | 20250508 | 112500 | 2204500247 | 3890 | 3900 | 3900 | 3890 | 640 |
| 463 | 20250508 | 112400 | 2202007882 | 3905 | 3912 | 3912 | 3905 | 2765 |
| 464 | 20250508 | 112300 | 2191210400 | 3915 | 3915 | 3915 | 3915 | 21 |
| 465 | 20250508 | 112200 | 2191128185 | 3915 | 3925 | 3925 | 3915 | 234 |
| 466 | 20250508 | 112100 | 2190211335 | 3925 | 3925 | 3930 | 3925 | 149 |
| 467 | 20250508 | 112000 | 2189626065 | 3920 | 3920 | 3920 | 3920 | 127 |
| 468 | 20250508 | 111900 | 2189128225 | 3920 | 3920 | 3920 | 3920 | 696 |
| 469 | 20250508 | 111800 | 2186399905 | 3920 | 3920 | 3920 | 3920 | 105 |
| 470 | 20250508 | 111700 | 2185988305 | 3920 | 3920 | 3920 | 3920 | 10 |
| 471 | 20250508 | 111600 | 2185949105 | 3920 | 3910 | 3920 | 3905 | 202 |
| 472 | 20250508 | 111500 | 2185159490 | 3905 | 3905 | 3905 | 3900 | 535 |
| 473 | 20250508 | 111400 | 2183070850 | 3920 | 3920 | 3920 | 3920 | 5 |
| 474 | 20250508 | 111300 | 2183051250 | 3910 | 3910 | 3910 | 3910 | 0 |
| 475 | 20250508 | 111200 | 2183051250 | 3910 | 3910 | 3910 | 3910 | 733 |
| 476 | 20250508 | 111100 | 2180185220 | 3905 | 3905 | 3905 | 3905 | 27 |
| 477 | 20250508 | 111000 | 2180079785 | 3910 | 3905 | 3910 | 3905 | 139 |
| 478 | 20250508 | 110900 | 2179536495 | 3905 | 3910 | 3910 | 3905 | 281 |
| 479 | 20250508 | 110800 | 2178438615 | 3910 | 3910 | 3910 | 3905 | 894 |
| 480 | 20250508 | 110700 | 2174945710 | 3905 | 3905 | 3905 | 3905 | 0 |
| 481 | 20250508 | 110600 | 2174945710 | 3905 | 3910 | 3910 | 3905 | 607 |
| 482 | 20250508 | 110500 | 2172572540 | 3910 | 3905 | 3910 | 3905 | 1209 |
| 483 | 20250508 | 110400 | 2167851020 | 3902 | 3895 | 3920 | 3890 | 669 |
| 484 | 20250508 | 110300 | 2165245494 | 3920 | 3940 | 3980 | 3895 | 9127 |
| 485 | 20250508 | 110200 | 2129222934 | 3940 | 3875 | 3940 | 3875 | 1450 |
| 486 | 20250508 | 110100 | 2123568084 | 3875 | 3875 | 3875 | 3875 | 681 |
| 487 | 20250508 | 110000 | 2120929209 | 3870 | 3865 | 3870 | 3865 | 2005 |
| 488 | 20250508 | 105900 | 2113176614 | 3865 | 3880 | 3880 | 3865 | 266 |
| 489 | 20250508 | 105800 | 2112148509 | 3885 | 3855 | 3885 | 3855 | 220 |
| 490 | 20250508 | 105700 | 2111300284 | 3855 | 3885 | 3885 | 3850 | 4052 |
| 491 | 20250508 | 105600 | 2095639159 | 3880 | 3880 | 3880 | 3880 | 1000 |
| 492 | 20250508 | 105500 | 2091759159 | 3880 | 3885 | 3885 | 3880 | 2832 |
| 493 | 20250508 | 105400 | 2080764489 | 3890 | 3895 | 3895 | 3890 | 22 |
| 494 | 20250508 | 105300 | 2080678884 | 3895 | 3895 | 3895 | 3895 | 20 |
| 495 | 20250508 | 105200 | 2080600984 | 3900 | 3890 | 3900 | 3890 | 11 |
| 496 | 20250508 | 105100 | 2080558114 | 3890 | 3890 | 3890 | 3890 | 10 |
| 497 | 20250508 | 105000 | 2080519214 | 3895 | 3890 | 3895 | 3890 | 429 |
| 498 | 20250508 | 104900 | 2078849904 | 3895 | 3900 | 3900 | 3895 | 307 |
| 499 | 20250508 | 104800 | 2077654084 | 3895 | 3900 | 3900 | 3895 | 45 |
| 500 | 20250508 | 104700 | 2077478799 | 3900 | 3900 | 3900 | 3900 | 1274 |
| 501 | 20250508 | 104600 | 2072510199 | 3900 | 3900 | 3900 | 3900 | 24 |
| 502 | 20250508 | 104500 | 2072416599 | 3900 | 3890 | 3900 | 3890 | 1165 |
| 503 | 20250508 | 104400 | 2067876239 | 3890 | 3890 | 3890 | 3890 | 100 |
| 504 | 20250508 | 104300 | 2067487239 | 3885 | 3885 | 3885 | 3885 | 95 |
| 505 | 20250508 | 104200 | 2067118164 | 3885 | 3885 | 3885 | 3885 | 98 |
| 506 | 20250508 | 104100 | 2066737434 | 3880 | 3880 | 3885 | 3880 | 2017 |
| 507 | 20250508 | 104000 | 2058910974 | 3880 | 3880 | 3885 | 3880 | 3071 |
| 508 | 20250508 | 103900 | 2046994784 | 3880 | 3880 | 3880 | 3875 | 636 |
| 509 | 20250508 | 103800 | 2044530214 | 3875 | 3895 | 3895 | 3870 | 638 |
| 510 | 20250508 | 103700 | 2042056049 | 3895 | 3895 | 3895 | 3890 | 510 |
| 511 | 20250508 | 103600 | 2040069609 | 3900 | 3890 | 3900 | 3880 | 101 |
| 512 | 20250508 | 103500 | 2039677644 | 3880 | 3870 | 3880 | 3870 | 157 |
| 513 | 20250508 | 103400 | 2039068494 | 3880 | 3870 | 3880 | 3870 | 189 |
| 514 | 20250508 | 103300 | 2038336824 | 3865 | 3870 | 3870 | 3865 | 240 |
| 515 | 20250508 | 103200 | 2037409119 | 3865 | 3865 | 3865 | 3865 | 426 |
| 516 | 20250508 | 103100 | 2035762629 | 3865 | 3865 | 3865 | 3865 | 207 |
| 517 | 20250508 | 103000 | 2034962574 | 3860 | 3880 | 3880 | 3860 | 592 |
| 518 | 20250508 | 102900 | 2032672429 | 3875 | 3870 | 3875 | 3860 | 913 |
| 519 | 20250508 | 102800 | 2029143539 | 3865 | 3890 | 3890 | 3855 | 2326 |
| 520 | 20250508 | 102700 | 2020143339 | 3895 | 3880 | 3895 | 3880 | 282 |
| 521 | 20250508 | 102600 | 2019045869 | 3880 | 3890 | 3890 | 3880 | 5609 |
| 522 | 20250508 | 102500 | 1997269729 | 3890 | 3910 | 3910 | 3890 | 840 |
| 523 | 20250508 | 102400 | 1994000859 | 3910 | 3890 | 3910 | 3890 | 2195 |
| 524 | 20250508 | 102300 | 1985445989 | 3900 | 3895 | 3905 | 3885 | 700 |
| 525 | 20250508 | 102200 | 1982722194 | 3895 | 3930 | 3935 | 3895 | 3227 |
| 526 | 20250508 | 102100 | 1970115284 | 3910 | 3895 | 3930 | 3885 | 2406 |
| 527 | 20250508 | 102000 | 1960723004 | 3885 | 3990 | 3990 | 3885 | 7030 |
| 528 | 20250508 | 101900 | 1932932204 | 3985 | 3935 | 4005 | 3915 | 8948 |
| 529 | 20250508 | 101800 | 1897313659 | 3915 | 3885 | 3935 | 3885 | 2378 |
| 530 | 20250508 | 101700 | 1888039714 | 3885 | 3885 | 3885 | 3885 | 568 |
| 531 | 20250508 | 101600 | 1885833034 | 3885 | 3885 | 3890 | 3880 | 3522 |
| 532 | 20250508 | 101500 | 1872157174 | 3885 | 3885 | 3895 | 3885 | 1443 |
| 533 | 20250508 | 101400 | 1866550594 | 3885 | 3895 | 3895 | 3885 | 1063 |
| 534 | 20250508 | 101300 | 1862413164 | 3895 | 3895 | 3895 | 3895 | 50 |
| 535 | 20250508 | 101200 | 1862218414 | 3895 | 3890 | 3895 | 3890 | 1352 |
| 536 | 20250508 | 101100 | 1856958324 | 3890 | 3890 | 3895 | 3890 | 713 |
| 537 | 20250508 | 101000 | 1854184244 | 3890 | 3895 | 3900 | 3890 | 1309 |
| 538 | 20250508 | 100900 | 1849085709 | 3895 | 3915 | 3915 | 3895 | 4797 |
| 539 | 20250508 | 100800 | 1830362524 | 3915 | 3925 | 3925 | 3915 | 659 |
| 540 | 20250508 | 100700 | 1827782049 | 3915 | 3915 | 3920 | 3915 | 83 |
| 541 | 20250508 | 100600 | 1827456954 | 3910 | 3910 | 3915 | 3910 | 645 |
| 542 | 20250508 | 100500 | 1824934754 | 3920 | 3920 | 3920 | 3910 | 3515 |
| 543 | 20250508 | 100400 | 1811164979 | 3925 | 3935 | 3935 | 3925 | 496 |
| 544 | 20250508 | 100300 | 1809213519 | 3935 | 3940 | 3950 | 3935 | 771 |
| 545 | 20250508 | 100200 | 1806175809 | 3945 | 3970 | 3970 | 3945 | 10383 |
| 546 | 20250508 | 100100 | 1765115854 | 3970 | 3985 | 3985 | 3970 | 1159 |
| 547 | 20250508 | 100000 | 1760497769 | 3985 | 3987 | 3995 | 3985 | 4571 |
| 548 | 20250508 | 095900 | 1742264488 | 3995 | 3960 | 3995 | 3960 | 791 |
| 549 | 20250508 | 095800 | 1739126118 | 3960 | 3990 | 4000 | 3960 | 3055 |
| 550 | 20250508 | 095700 | 1726959033 | 3985 | 3970 | 3990 | 3970 | 2470 |
| 551 | 20250508 | 095600 | 1717126833 | 3970 | 3975 | 3975 | 3960 | 1033 |
| 552 | 20250508 | 095500 | 1713028053 | 3975 | 3990 | 3990 | 3975 | 1681 |
| 553 | 20250508 | 095400 | 1706330208 | 3990 | 3965 | 3990 | 3965 | 2338 |
| 554 | 20250508 | 095300 | 1697031248 | 3970 | 3960 | 3970 | 3960 | 910 |
| 555 | 20250508 | 095200 | 1693425238 | 3955 | 3960 | 3960 | 3955 | 1882 |
| 556 | 20250508 | 095100 | 1685977928 | 3960 | 3955 | 3965 | 3955 | 1273 |
| 557 | 20250508 | 095000 | 1680934938 | 3955 | 3960 | 3960 | 3950 | 1794 |
| 558 | 20250508 | 094900 | 1673841753 | 3965 | 3955 | 3965 | 3955 | 282 |
| 559 | 20250508 | 094800 | 1672726283 | 3955 | 3960 | 3965 | 3955 | 146 |
| 560 | 20250508 | 094700 | 1672148728 | 3955 | 3965 | 3970 | 3950 | 4152 |
| 561 | 20250508 | 094600 | 1655729323 | 3970 | 3960 | 3980 | 3955 | 2390 |
| 562 | 20250508 | 094500 | 1646249643 | 3955 | 3965 | 3985 | 3955 | 3764 |
| 563 | 20250508 | 094400 | 1631279193 | 3970 | 3960 | 3980 | 3960 | 930 |
| 564 | 20250508 | 094300 | 1627589228 | 3960 | 3960 | 3970 | 3955 | 1081 |
| 565 | 20250508 | 094200 | 1623307483 | 3960 | 3952 | 3965 | 3950 | 3763 |
| 566 | 20250508 | 094100 | 1608424725 | 3960 | 3980 | 3985 | 3940 | 6094 |
| 567 | 20250508 | 094000 | 1584244337 | 3975 | 3935 | 3980 | 3935 | 5138 |
| 568 | 20250508 | 093900 | 1563986982 | 3935 | 3945 | 3945 | 3935 | 65 |
| 569 | 20250508 | 093800 | 1563730967 | 3935 | 3960 | 3965 | 3935 | 1041 |
| 570 | 20250508 | 093700 | 1559611247 | 3965 | 3950 | 3965 | 3935 | 1951 |
| 571 | 20250508 | 093600 | 1551917247 | 3940 | 3940 | 3990 | 3935 | 7965 |
| 572 | 20250508 | 093500 | 1520336077 | 3930 | 3920 | 3940 | 3915 | 2281 |
| 573 | 20250508 | 093400 | 1511390458 | 3920 | 3915 | 3930 | 3915 | 8977 |
| 574 | 20250508 | 093300 | 1476198993 | 3915 | 3925 | 3930 | 3915 | 514 |
| 575 | 20250508 | 093200 | 1474182073 | 3930 | 3935 | 3935 | 3925 | 61 |
| 576 | 20250508 | 093100 | 1473942403 | 3940 | 3915 | 3940 | 3915 | 1222 |
| 577 | 20250508 | 093000 | 1469148413 | 3910 | 3900 | 3915 | 3900 | 768 |
| 578 | 20250508 | 092900 | 1466147678 | 3900 | 3900 | 3905 | 3895 | 6527 |
| 579 | 20250508 | 092800 | 1440699670 | 3905 | 3935 | 3935 | 3900 | 5612 |
| 580 | 20250508 | 092700 | 1418712770 | 3940 | 3960 | 3960 | 3930 | 4290 |
| 581 | 20250508 | 092600 | 1401816960 | 3960 | 3985 | 3990 | 3960 | 5944 |
| 582 | 20250508 | 092500 | 1378211880 | 3990 | 3970 | 4000 | 3970 | 2437 |
| 583 | 20250508 | 092400 | 1368505940 | 3970 | 3995 | 3995 | 3960 | 3806 |
| 584 | 20250508 | 092300 | 1353388175 | 4000 | 4025 | 4025 | 3995 | 2043 |
| 585 | 20250508 | 092200 | 1345191815 | 4030 | 4040 | 4050 | 4005 | 16610 |
| 586 | 20250508 | 092100 | 1278163295 | 4040 | 3990 | 4040 | 3990 | 8749 |
| 587 | 20250508 | 092000 | 1242988210 | 3990 | 3995 | 4000 | 3985 | 2711 |
| 588 | 20250508 | 091900 | 1232167310 | 3995 | 3995 | 4000 | 3985 | 1294 |
| 589 | 20250508 | 091800 | 1227003055 | 3995 | 3945 | 4005 | 3940 | 6928 |
| 590 | 20250508 | 091700 | 1199494550 | 3955 | 3995 | 4000 | 3945 | 6849 |
| 591 | 20250508 | 091600 | 1172281650 | 3980 | 3980 | 4040 | 3975 | 18606 |
| 592 | 20250508 | 091500 | 1097635720 | 3975 | 3950 | 3995 | 3945 | 9746 |
| 593 | 20250508 | 091400 | 1059071780 | 3950 | 3980 | 3980 | 3950 | 5602 |
| 594 | 20250508 | 091300 | 1036873370 | 3990 | 3985 | 4000 | 3955 | 7518 |
| 595 | 20250508 | 091200 | 1007062945 | 4000 | 3995 | 4010 | 3980 | 10184 |
| 596 | 20250508 | 091100 | 966342825 | 4000 | 4060 | 4060 | 3975 | 22164 |
| 597 | 20250508 | 091000 | 877768562 | 4010 | 4235 | 4280 | 3990 | 133739 |
| 598 | 20250508 | 090900 | 320549215 | 4170 | 4170 | 4170 | 4170 | 0 |
| 599 | 20250508 | 090800 | 320549215 | 4170 | 4075 | 4170 | 4075 | 9888 |
| 600 | 20250508 | 090700 | 279896815 | 4075 | 3825 | 4075 | 3825 | 22441 |
| 601 | 20250508 | 090600 | 190964360 | 3825 | 3765 | 3835 | 3765 | 5437 |
| 602 | 20250508 | 090500 | 170296330 | 3790 | 3745 | 3795 | 3740 | 14604 |
| 603 | 20250508 | 090400 | 115414935 | 3750 | 3745 | 3750 | 3740 | 6601 |
| 604 | 20250508 | 090300 | 90670430 | 3745 | 3760 | 3782 | 3740 | 5622 |
| 605 | 20250508 | 090200 | 69538545 | 3760 | 3770 | 3770 | 3750 | 4544 |
| 606 | 20250508 | 090100 | 52445285 | 3770 | 3790 | 3795 | 3770 | 5973 |
| 607 | 20250508 | 090000 | 29866270 | 3795 | 3795 | 3815 | 3795 | 7865 |