33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250502 | 182900 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 48529 |
| 3 | 20250502 | 182800 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 4 | 20250502 | 182700 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 5 | 20250502 | 182600 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 6 | 20250502 | 182500 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 7 | 20250502 | 182400 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 8 | 20250502 | 182300 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 9 | 20250502 | 182200 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 10 | 20250502 | 182100 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 11 | 20250502 | 182000 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 12 | 20250502 | 181900 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 13 | 20250502 | 181800 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 14 | 20250502 | 181700 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 15 | 20250502 | 181600 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 16 | 20250502 | 181500 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 17 | 20250502 | 181400 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 18 | 20250502 | 181300 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 19 | 20250502 | 181200 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 20 | 20250502 | 181100 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 21 | 20250502 | 181000 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 22 | 20250502 | 180900 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 23 | 20250502 | 180800 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 24 | 20250502 | 180700 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 25 | 20250502 | 180600 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 26 | 20250502 | 180500 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 27 | 20250502 | 180400 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 28 | 20250502 | 180300 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 29 | 20250502 | 180200 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 30 | 20250502 | 180100 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 31 | 20250502 | 180000 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 32 | 20250502 | 175900 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 48529 |
| 33 | 20250502 | 175800 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 34 | 20250502 | 175700 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 35 | 20250502 | 175600 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 36 | 20250502 | 175500 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 37 | 20250502 | 175400 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 38 | 20250502 | 175300 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 39 | 20250502 | 175200 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 40 | 20250502 | 175100 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 41 | 20250502 | 175000 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 42 | 20250502 | 174900 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 43 | 20250502 | 174800 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 44 | 20250502 | 174700 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 45 | 20250502 | 174600 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 46 | 20250502 | 174500 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 47 | 20250502 | 174400 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 48 | 20250502 | 174300 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 49 | 20250502 | 174200 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 50 | 20250502 | 174100 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 51 | 20250502 | 174000 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 52 | 20250502 | 173900 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 53 | 20250502 | 173800 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 54 | 20250502 | 173700 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 55 | 20250502 | 173600 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 56 | 20250502 | 173500 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 57 | 20250502 | 173400 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 58 | 20250502 | 173300 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 59 | 20250502 | 173200 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 60 | 20250502 | 173100 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 61 | 20250502 | 173000 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 62 | 20250502 | 172900 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 48529 |
| 63 | 20250502 | 172800 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 64 | 20250502 | 172700 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 65 | 20250502 | 172600 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 66 | 20250502 | 172500 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 67 | 20250502 | 172400 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 68 | 20250502 | 172300 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 69 | 20250502 | 172200 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 70 | 20250502 | 172100 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 71 | 20250502 | 172000 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 72 | 20250502 | 171900 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 73 | 20250502 | 171800 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 74 | 20250502 | 171700 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 75 | 20250502 | 171600 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 76 | 20250502 | 171500 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 77 | 20250502 | 171400 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 78 | 20250502 | 171300 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 79 | 20250502 | 171200 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 80 | 20250502 | 171100 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 81 | 20250502 | 171000 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 82 | 20250502 | 170900 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 83 | 20250502 | 170800 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 84 | 20250502 | 170700 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 85 | 20250502 | 170600 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 86 | 20250502 | 170500 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 87 | 20250502 | 170400 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 88 | 20250502 | 170300 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 89 | 20250502 | 170200 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 90 | 20250502 | 170100 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 91 | 20250502 | 170000 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 92 | 20250502 | 165900 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 48529 |
| 93 | 20250502 | 165800 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 94 | 20250502 | 165700 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 95 | 20250502 | 165600 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 96 | 20250502 | 165500 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 97 | 20250502 | 165400 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 98 | 20250502 | 165300 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 99 | 20250502 | 165200 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 100 | 20250502 | 165100 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 101 | 20250502 | 165000 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 102 | 20250502 | 164900 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 103 | 20250502 | 164800 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 104 | 20250502 | 164700 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 105 | 20250502 | 164600 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 106 | 20250502 | 164500 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 107 | 20250502 | 164400 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 108 | 20250502 | 164300 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 109 | 20250502 | 164200 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 110 | 20250502 | 164100 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 111 | 20250502 | 164000 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 112 | 20250502 | 163900 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 113 | 20250502 | 163800 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 114 | 20250502 | 163700 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 115 | 20250502 | 163600 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 116 | 20250502 | 163500 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 117 | 20250502 | 163400 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 118 | 20250502 | 163300 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 119 | 20250502 | 163200 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 120 | 20250502 | 163100 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 121 | 20250502 | 163000 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 122 | 20250502 | 162900 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 48529 |
| 123 | 20250502 | 162800 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 124 | 20250502 | 162700 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 125 | 20250502 | 162600 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 126 | 20250502 | 162500 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 127 | 20250502 | 162400 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 128 | 20250502 | 162300 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 129 | 20250502 | 162200 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 130 | 20250502 | 162100 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 131 | 20250502 | 162000 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 132 | 20250502 | 161900 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 133 | 20250502 | 161800 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 134 | 20250502 | 161700 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 135 | 20250502 | 161600 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 136 | 20250502 | 161500 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 137 | 20250502 | 161400 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 138 | 20250502 | 161300 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 139 | 20250502 | 161200 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 140 | 20250502 | 161100 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 141 | 20250502 | 161000 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 142 | 20250502 | 160900 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 143 | 20250502 | 160800 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 144 | 20250502 | 160700 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 145 | 20250502 | 160600 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 146 | 20250502 | 160500 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 147 | 20250502 | 160400 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 148 | 20250502 | 160300 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 149 | 20250502 | 160200 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 150 | 20250502 | 160100 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 151 | 20250502 | 160000 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 152 | 20250502 | 155900 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 48529 |
| 153 | 20250502 | 155800 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 154 | 20250502 | 155700 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 155 | 20250502 | 155600 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 156 | 20250502 | 155500 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 157 | 20250502 | 155400 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 158 | 20250502 | 155300 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 159 | 20250502 | 155200 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 160 | 20250502 | 155100 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 161 | 20250502 | 155000 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 162 | 20250502 | 154900 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 163 | 20250502 | 154800 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 164 | 20250502 | 154700 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 165 | 20250502 | 154600 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 166 | 20250502 | 154500 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 167 | 20250502 | 154400 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 168 | 20250502 | 154300 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 169 | 20250502 | 154200 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 170 | 20250502 | 154100 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 171 | 20250502 | 154000 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 172 | 20250502 | 153900 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 173 | 20250502 | 153800 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 174 | 20250502 | 153700 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 175 | 20250502 | 153600 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 176 | 20250502 | 153500 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 177 | 20250502 | 153400 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 178 | 20250502 | 153300 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 179 | 20250502 | 153200 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 180 | 20250502 | 153100 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 0 |
| 181 | 20250502 | 153000 | 87742212000 | 189400 | 189400 | 189400 | 189400 | 48529 |
| 182 | 20250502 | 152900 | 78550819400 | 189400 | 189400 | 189400 | 189400 | 0 |
| 183 | 20250502 | 152800 | 78550819400 | 189400 | 189400 | 189400 | 189400 | 0 |
| 184 | 20250502 | 152700 | 78550819400 | 189400 | 189400 | 189400 | 189400 | 0 |
| 185 | 20250502 | 152600 | 78550819400 | 189400 | 189400 | 189400 | 189400 | 0 |
| 186 | 20250502 | 152500 | 78550819400 | 189400 | 189400 | 189400 | 189400 | 0 |
| 187 | 20250502 | 152400 | 78550819400 | 189400 | 189400 | 189400 | 189400 | 0 |
| 188 | 20250502 | 152300 | 78550819400 | 189400 | 189400 | 189400 | 189400 | 0 |
| 189 | 20250502 | 152200 | 78550819400 | 189400 | 189400 | 189400 | 189400 | 0 |
| 190 | 20250502 | 152100 | 78550819400 | 189400 | 189400 | 189400 | 189400 | 0 |
| 191 | 20250502 | 152000 | 78550819400 | 189400 | 189400 | 189400 | 189400 | 0 |
| 192 | 20250502 | 151900 | 78550819400 | 189400 | 189600 | 189600 | 189400 | 2048 |
| 193 | 20250502 | 151800 | 78162715250 | 189500 | 189500 | 189600 | 189500 | 778 |
| 194 | 20250502 | 151700 | 78015230350 | 189600 | 189500 | 189600 | 189500 | 1305 |
| 195 | 20250502 | 151600 | 77767841050 | 189600 | 189550 | 189600 | 189500 | 1240 |
| 196 | 20250502 | 151500 | 77532742400 | 189600 | 189500 | 189600 | 189500 | 1205 |
| 197 | 20250502 | 151400 | 77304315700 | 189500 | 189500 | 189600 | 189500 | 896 |
| 198 | 20250502 | 151300 | 77134475550 | 189600 | 189600 | 189600 | 189500 | 919 |
| 199 | 20250502 | 151200 | 76960287650 | 189600 | 189600 | 189600 | 189500 | 572 |
| 200 | 20250502 | 151100 | 76851839500 | 189600 | 189500 | 189600 | 189500 | 201 |
| 201 | 20250502 | 151000 | 76813745450 | 189500 | 189500 | 189600 | 189400 | 5312 |
| 202 | 20250502 | 150900 | 75806927150 | 189500 | 189500 | 189500 | 189400 | 793 |
| 203 | 20250502 | 150800 | 75656661400 | 189500 | 189500 | 189500 | 189400 | 371 |
| 204 | 20250502 | 150700 | 75586361400 | 189500 | 189300 | 189500 | 189200 | 2681 |
| 205 | 20250502 | 150600 | 75078743350 | 189300 | 189300 | 189300 | 189200 | 1081 |
| 206 | 20250502 | 150500 | 74874142250 | 189300 | 189300 | 189300 | 189200 | 331 |
| 207 | 20250502 | 150400 | 74811509800 | 189200 | 189200 | 189300 | 189200 | 2468 |
| 208 | 20250502 | 150300 | 74344558500 | 189250 | 189200 | 189300 | 189200 | 192 |
| 209 | 20250502 | 150200 | 74308226450 | 189250 | 189400 | 189400 | 189200 | 2096 |
| 210 | 20250502 | 150100 | 73911451050 | 189300 | 189400 | 189500 | 189300 | 844 |
| 211 | 20250502 | 150000 | 73751595100 | 189400 | 189600 | 189600 | 189400 | 1055 |
| 212 | 20250502 | 145900 | 73551677100 | 189500 | 189500 | 189600 | 189500 | 1169 |
| 213 | 20250502 | 145800 | 73330139700 | 189500 | 189600 | 189600 | 189500 | 210 |
| 214 | 20250502 | 145700 | 73290336350 | 189500 | 189600 | 189600 | 189500 | 176 |
| 215 | 20250502 | 145600 | 73256981600 | 189500 | 189400 | 189600 | 189400 | 773 |
| 216 | 20250502 | 145500 | 73110489400 | 189500 | 189400 | 189600 | 189400 | 2604 |
| 217 | 20250502 | 145400 | 72617140500 | 189300 | 189300 | 189400 | 189300 | 171 |
| 218 | 20250502 | 145300 | 72584759050 | 189400 | 189400 | 189400 | 189300 | 295 |
| 219 | 20250502 | 145200 | 72528896350 | 189400 | 189400 | 189400 | 189300 | 195 |
| 220 | 20250502 | 145100 | 72491974150 | 189400 | 189400 | 189400 | 189300 | 200 |
| 221 | 20250502 | 145000 | 72454101200 | 189400 | 189400 | 189400 | 189300 | 218 |
| 222 | 20250502 | 144900 | 72412823450 | 189400 | 189300 | 189400 | 189300 | 205 |
| 223 | 20250502 | 144800 | 72374001700 | 189300 | 189300 | 189400 | 189300 | 204 |
| 224 | 20250502 | 144700 | 72335380150 | 189300 | 189400 | 189500 | 189300 | 519 |
| 225 | 20250502 | 144600 | 72237107700 | 189400 | 189400 | 189500 | 189300 | 1074 |
| 226 | 20250502 | 144500 | 72033688450 | 189300 | 189400 | 189500 | 189300 | 671 |
| 227 | 20250502 | 144400 | 71906605650 | 189400 | 189400 | 189500 | 189400 | 600 |
| 228 | 20250502 | 144300 | 71792962750 | 189400 | 189400 | 189500 | 189400 | 375 |
| 229 | 20250502 | 144200 | 71721930850 | 189400 | 189500 | 189500 | 189400 | 436 |
| 230 | 20250502 | 144100 | 71639344950 | 189500 | 189400 | 189500 | 189400 | 163 |
| 231 | 20250502 | 144000 | 71608470200 | 189500 | 189400 | 189500 | 189400 | 289 |
| 232 | 20250502 | 143900 | 71553721900 | 189500 | 189500 | 189500 | 189400 | 252 |
| 233 | 20250502 | 143800 | 71505988700 | 189400 | 189400 | 189500 | 189400 | 200 |
| 234 | 20250502 | 143700 | 71468106100 | 189500 | 189400 | 189500 | 189300 | 1231 |
| 235 | 20250502 | 143600 | 71234948100 | 189300 | 189300 | 189400 | 189300 | 440 |
| 236 | 20250502 | 143500 | 71151651700 | 189300 | 189300 | 189400 | 189200 | 1318 |
| 237 | 20250502 | 143400 | 70902152200 | 189400 | 189400 | 189400 | 189300 | 197 |
| 238 | 20250502 | 143300 | 70864844400 | 189300 | 189400 | 189400 | 189300 | 158 |
| 239 | 20250502 | 143200 | 70834927600 | 189400 | 189300 | 189400 | 189300 | 228 |
| 240 | 20250502 | 143100 | 70791760100 | 189300 | 189300 | 189400 | 189300 | 175 |
| 241 | 20250502 | 143000 | 70758621700 | 189400 | 189400 | 189400 | 189300 | 145 |
| 242 | 20250502 | 142900 | 70731169700 | 189300 | 189200 | 189400 | 189200 | 1754 |
| 243 | 20250502 | 142800 | 70399149000 | 189200 | 189400 | 189400 | 189200 | 3178 |
| 244 | 20250502 | 142700 | 69797617000 | 189400 | 189400 | 189400 | 189300 | 1268 |
| 245 | 20250502 | 142600 | 69557576100 | 189400 | 189300 | 189400 | 189300 | 281 |
| 246 | 20250502 | 142500 | 69504372900 | 189400 | 189400 | 189400 | 189300 | 539 |
| 247 | 20250502 | 142400 | 69402323700 | 189300 | 189300 | 189400 | 189300 | 300 |
| 248 | 20250502 | 142300 | 69345524300 | 189300 | 189400 | 189400 | 189300 | 683 |
| 249 | 20250502 | 142200 | 69216219000 | 189400 | 189400 | 189400 | 189300 | 273 |
| 250 | 20250502 | 142100 | 69164521200 | 189350 | 189300 | 189400 | 189300 | 350 |
| 251 | 20250502 | 142000 | 69098251600 | 189300 | 189400 | 189400 | 189300 | 210 |
| 252 | 20250502 | 141900 | 69058487100 | 189300 | 189300 | 189400 | 189300 | 166 |
| 253 | 20250502 | 141800 | 69027053900 | 189400 | 189400 | 189400 | 189300 | 135 |
| 254 | 20250502 | 141700 | 69001494700 | 189300 | 189400 | 189400 | 189300 | 301 |
| 255 | 20250502 | 141600 | 68944495500 | 189400 | 189300 | 189400 | 189300 | 147 |
| 256 | 20250502 | 141500 | 68916664400 | 189300 | 189400 | 189400 | 189300 | 133 |
| 257 | 20250502 | 141400 | 68891481700 | 189300 | 189200 | 189400 | 189200 | 1365 |
| 258 | 20250502 | 141300 | 68633087000 | 189200 | 189300 | 189300 | 189200 | 219 |
| 259 | 20250502 | 141200 | 68591645150 | 189200 | 189200 | 189300 | 189200 | 459 |
| 260 | 20250502 | 141100 | 68504789150 | 189200 | 189300 | 189300 | 189200 | 1022 |
| 261 | 20250502 | 141000 | 68311407950 | 189300 | 189300 | 189300 | 189200 | 194 |
| 262 | 20250502 | 140900 | 68274696650 | 189300 | 189300 | 189300 | 189200 | 988 |
| 263 | 20250502 | 140800 | 68087745550 | 189300 | 189400 | 189400 | 189200 | 2045 |
| 264 | 20250502 | 140700 | 67700518550 | 189400 | 189500 | 189500 | 189400 | 167 |
| 265 | 20250502 | 140600 | 67668874400 | 189500 | 189300 | 189500 | 189300 | 863 |
| 266 | 20250502 | 140500 | 67505422750 | 189300 | 189400 | 189400 | 189300 | 353 |
| 267 | 20250502 | 140400 | 67438570450 | 189300 | 189300 | 189400 | 189300 | 167 |
| 268 | 20250502 | 140300 | 67406950900 | 189350 | 189400 | 189400 | 189300 | 463 |
| 269 | 20250502 | 140200 | 67319260600 | 189400 | 189300 | 189400 | 189300 | 238 |
| 270 | 20250502 | 140100 | 67274185400 | 189300 | 189400 | 189500 | 189300 | 857 |
| 271 | 20250502 | 140000 | 67111870550 | 189400 | 189500 | 189500 | 189400 | 117 |
| 272 | 20250502 | 135900 | 67089704500 | 189400 | 189500 | 189500 | 189400 | 1365 |
| 273 | 20250502 | 135800 | 66831096650 | 189500 | 189400 | 189500 | 189400 | 108 |
| 274 | 20250502 | 135700 | 66810634050 | 189500 | 189400 | 189500 | 189400 | 146 |
| 275 | 20250502 | 135600 | 66782976300 | 189400 | 189400 | 189500 | 189400 | 69 |
| 276 | 20250502 | 135500 | 66769902650 | 189400 | 189600 | 189600 | 189400 | 409 |
| 277 | 20250502 | 135400 | 66692403850 | 189600 | 189500 | 189600 | 189500 | 215 |
| 278 | 20250502 | 135300 | 66651655300 | 189500 | 189600 | 189600 | 189500 | 164 |
| 279 | 20250502 | 135200 | 66620571800 | 189600 | 189500 | 189600 | 189500 | 120 |
| 280 | 20250502 | 135100 | 66597826350 | 189500 | 189600 | 189700 | 189500 | 941 |
| 281 | 20250502 | 135000 | 66419368950 | 189700 | 189500 | 189700 | 189500 | 1813 |
| 282 | 20250502 | 134900 | 66075730800 | 189500 | 189200 | 189500 | 189100 | 1582 |
| 283 | 20250502 | 134800 | 65776341250 | 189200 | 189100 | 189200 | 189100 | 193 |
| 284 | 20250502 | 134700 | 65739834950 | 189100 | 189200 | 189300 | 189000 | 2099 |
| 285 | 20250502 | 134600 | 65342801400 | 189300 | 189300 | 189300 | 189200 | 177 |
| 286 | 20250502 | 134500 | 65309303300 | 189200 | 189200 | 189300 | 189200 | 107 |
| 287 | 20250502 | 134400 | 65289055450 | 189300 | 189200 | 189300 | 189100 | 473 |
| 288 | 20250502 | 134300 | 65199570200 | 189200 | 189100 | 189300 | 189000 | 1090 |
| 289 | 20250502 | 134200 | 64993363300 | 189100 | 189100 | 189100 | 189000 | 448 |
| 290 | 20250502 | 134100 | 64908654450 | 189000 | 189150 | 189200 | 189000 | 555 |
| 291 | 20250502 | 134000 | 64803705700 | 189200 | 189100 | 189200 | 189100 | 503 |
| 292 | 20250502 | 133900 | 64708583500 | 189200 | 189200 | 189200 | 189100 | 96 |
| 293 | 20250502 | 133800 | 64690424600 | 189150 | 189100 | 189200 | 189100 | 420 |
| 294 | 20250502 | 133700 | 64610980950 | 189100 | 189100 | 189100 | 189000 | 833 |
| 295 | 20250502 | 133600 | 64453463400 | 189100 | 189200 | 189200 | 189000 | 691 |
| 296 | 20250502 | 133500 | 64322793400 | 189200 | 189200 | 189300 | 189100 | 1119 |
| 297 | 20250502 | 133400 | 64111084850 | 189200 | 189300 | 189300 | 189200 | 140 |
| 298 | 20250502 | 133300 | 64084593300 | 189200 | 189300 | 189300 | 189200 | 133 |
| 299 | 20250502 | 133200 | 64059426200 | 189300 | 189100 | 189300 | 189100 | 733 |
| 300 | 20250502 | 133100 | 63920721950 | 189100 | 189000 | 189200 | 189000 | 1557 |
| 301 | 20250502 | 133000 | 63626306100 | 189100 | 189200 | 189300 | 189000 | 1594 |
| 302 | 20250502 | 132900 | 63324777500 | 189300 | 189300 | 189300 | 189200 | 144 |
| 303 | 20250502 | 132800 | 63297526200 | 189300 | 189400 | 189400 | 189200 | 1405 |
| 304 | 20250502 | 132700 | 63031588350 | 189400 | 189300 | 189400 | 189200 | 1191 |
| 305 | 20250502 | 132600 | 62806117600 | 189300 | 189200 | 189300 | 189200 | 234 |
| 306 | 20250502 | 132500 | 62761835600 | 189300 | 189400 | 189400 | 189300 | 871 |
| 307 | 20250502 | 132400 | 62596911000 | 189400 | 189500 | 189500 | 189400 | 224 |
| 308 | 20250502 | 132300 | 62554481250 | 189500 | 189400 | 189500 | 189400 | 927 |
| 309 | 20250502 | 132200 | 62378900150 | 189400 | 189400 | 189500 | 189400 | 434 |
| 310 | 20250502 | 132100 | 62296691950 | 189500 | 189500 | 189600 | 189400 | 2107 |
| 311 | 20250502 | 132000 | 61897407800 | 189600 | 189600 | 189600 | 189500 | 186 |
| 312 | 20250502 | 131900 | 61862150300 | 189500 | 189600 | 189600 | 189500 | 204 |
| 313 | 20250502 | 131800 | 61823486200 | 189600 | 189500 | 189600 | 189500 | 158 |
| 314 | 20250502 | 131700 | 61793542800 | 189500 | 189600 | 189600 | 189500 | 209 |
| 315 | 20250502 | 131600 | 61753927050 | 189500 | 189600 | 189600 | 189500 | 936 |
| 316 | 20250502 | 131500 | 61576479750 | 189600 | 189500 | 189600 | 189500 | 279 |
| 317 | 20250502 | 131400 | 61523601550 | 189600 | 189500 | 189600 | 189500 | 432 |
| 318 | 20250502 | 131300 | 61441731550 | 189600 | 189650 | 189700 | 189500 | 1159 |
| 319 | 20250502 | 131200 | 61222000800 | 189600 | 189600 | 189700 | 189600 | 226 |
| 320 | 20250502 | 131100 | 61179147900 | 189600 | 189650 | 189700 | 189600 | 695 |
| 321 | 20250502 | 131000 | 61047372100 | 189700 | 189600 | 189700 | 189500 | 1398 |
| 322 | 20250502 | 130900 | 60782308450 | 189500 | 189400 | 189600 | 189400 | 1770 |
| 323 | 20250502 | 130800 | 60446885050 | 189500 | 189500 | 189500 | 189400 | 132 |
| 324 | 20250502 | 130700 | 60421878450 | 189400 | 189500 | 189500 | 189400 | 356 |
| 325 | 20250502 | 130600 | 60354449150 | 189400 | 189500 | 189500 | 189400 | 266 |
| 326 | 20250502 | 130500 | 60304048250 | 189500 | 189500 | 189500 | 189400 | 714 |
| 327 | 20250502 | 130400 | 60168751550 | 189500 | 189600 | 189600 | 189400 | 680 |
| 328 | 20250502 | 130300 | 60039889650 | 189500 | 189700 | 189700 | 189400 | 1263 |
| 329 | 20250502 | 130200 | 59800422050 | 189700 | 189700 | 189800 | 189600 | 1014 |
| 330 | 20250502 | 130100 | 59608047550 | 189700 | 189400 | 189900 | 189400 | 7367 |
| 331 | 20250502 | 130000 | 58210348700 | 189500 | 188900 | 189500 | 188900 | 6273 |
| 332 | 20250502 | 125900 | 57023756950 | 189000 | 188900 | 189000 | 188800 | 3707 |
| 333 | 20250502 | 125800 | 56323527750 | 188900 | 188800 | 188900 | 188800 | 303 |
| 334 | 20250502 | 125700 | 56266303750 | 188800 | 188800 | 188900 | 188700 | 3425 |
| 335 | 20250502 | 125600 | 55619610050 | 188800 | 188800 | 188800 | 188700 | 1106 |
| 336 | 20250502 | 125500 | 55410813200 | 188800 | 188800 | 188800 | 188700 | 222 |
| 337 | 20250502 | 125400 | 55368914400 | 188700 | 188800 | 188800 | 188700 | 301 |
| 338 | 20250502 | 125300 | 55312099350 | 188800 | 188800 | 188900 | 188700 | 1424 |
| 339 | 20250502 | 125200 | 55043242100 | 188800 | 188900 | 188900 | 188800 | 349 |
| 340 | 20250502 | 125100 | 54977337200 | 188900 | 188850 | 188900 | 188800 | 476 |
| 341 | 20250502 | 125000 | 54887461000 | 188900 | 188800 | 188900 | 188800 | 1237 |
| 342 | 20250502 | 124900 | 54653906250 | 188900 | 188800 | 188900 | 188700 | 4174 |
| 343 | 20250502 | 124800 | 53865856750 | 188700 | 188800 | 188800 | 188700 | 302 |
| 344 | 20250502 | 124700 | 53808856050 | 188700 | 188700 | 188800 | 188700 | 722 |
| 345 | 20250502 | 124600 | 53672595650 | 188700 | 188800 | 188800 | 188700 | 377 |
| 346 | 20250502 | 124500 | 53601442700 | 188800 | 188700 | 188800 | 188700 | 236 |
| 347 | 20250502 | 124400 | 53556897900 | 188700 | 188700 | 188800 | 188700 | 207 |
| 348 | 20250502 | 124300 | 53517824550 | 188800 | 188700 | 188800 | 188700 | 170 |
| 349 | 20250502 | 124200 | 53485735400 | 188700 | 188800 | 188800 | 188700 | 140 |
| 350 | 20250502 | 124100 | 53459308000 | 188800 | 188700 | 188800 | 188700 | 339 |
| 351 | 20250502 | 124000 | 53395310350 | 188700 | 188750 | 188800 | 188700 | 624 |
| 352 | 20250502 | 123900 | 53277509200 | 188700 | 188800 | 188800 | 188700 | 233 |
| 353 | 20250502 | 123800 | 53233535350 | 188700 | 188700 | 188800 | 188700 | 275 |
| 354 | 20250502 | 123700 | 53181635650 | 188700 | 188800 | 188800 | 188700 | 82 |
| 355 | 20250502 | 123600 | 53166159000 | 188700 | 188700 | 188800 | 188700 | 212 |
| 356 | 20250502 | 123500 | 53126147750 | 188800 | 188800 | 188800 | 188700 | 663 |
| 357 | 20250502 | 123400 | 53001033250 | 188700 | 188750 | 188800 | 188700 | 271 |
| 358 | 20250502 | 123300 | 52949892300 | 188800 | 188800 | 188800 | 188750 | 539 |
| 359 | 20250502 | 123200 | 52848138650 | 188750 | 188700 | 188800 | 188600 | 2135 |
| 360 | 20250502 | 123100 | 52445244950 | 188700 | 188700 | 188700 | 188600 | 263 |
| 361 | 20250502 | 123000 | 52395633400 | 188700 | 188600 | 188700 | 188600 | 213 |
| 362 | 20250502 | 122900 | 52355455100 | 188700 | 188800 | 188800 | 188600 | 833 |
| 363 | 20250502 | 122800 | 52198263550 | 188700 | 188500 | 188800 | 188500 | 3393 |
| 364 | 20250502 | 122700 | 51558266150 | 188600 | 188550 | 188600 | 188500 | 134 |
| 365 | 20250502 | 122600 | 51532999850 | 188500 | 188600 | 188600 | 188500 | 173 |
| 366 | 20250502 | 122500 | 51500381400 | 188500 | 188600 | 188600 | 188500 | 74 |
| 367 | 20250502 | 122400 | 51486427400 | 188550 | 188500 | 188600 | 188500 | 2731 |
| 368 | 20250502 | 122300 | 50971625750 | 188500 | 188500 | 188600 | 188500 | 775 |
| 369 | 20250502 | 122200 | 50825531050 | 188600 | 188500 | 188600 | 188500 | 162 |
| 370 | 20250502 | 122100 | 50794984900 | 188500 | 188550 | 188600 | 188500 | 122 |
| 371 | 20250502 | 122000 | 50771981750 | 188600 | 188500 | 188600 | 188500 | 231 |
| 372 | 20250502 | 121900 | 50728427150 | 188600 | 188400 | 188600 | 188400 | 3404 |
| 373 | 20250502 | 121800 | 50086789600 | 188400 | 188400 | 188500 | 188400 | 376 |
| 374 | 20250502 | 121700 | 50015927950 | 188500 | 188500 | 188500 | 188400 | 1058 |
| 375 | 20250502 | 121600 | 49816505000 | 188500 | 188500 | 188500 | 188400 | 313 |
| 376 | 20250502 | 121500 | 49757523300 | 188500 | 188500 | 188500 | 188400 | 328 |
| 377 | 20250502 | 121400 | 49695711650 | 188500 | 188400 | 188500 | 188400 | 1653 |
| 378 | 20250502 | 121300 | 49384274700 | 188400 | 188450 | 188500 | 188400 | 376 |
| 379 | 20250502 | 121200 | 49313411900 | 188400 | 188550 | 188550 | 188400 | 919 |
| 380 | 20250502 | 121100 | 49140198300 | 188500 | 188550 | 188600 | 188500 | 1781 |
| 381 | 20250502 | 121000 | 48804476400 | 188500 | 188600 | 188600 | 188500 | 820 |
| 382 | 20250502 | 120900 | 48649900700 | 188500 | 188500 | 188600 | 188500 | 323 |
| 383 | 20250502 | 120800 | 48588998400 | 188600 | 188600 | 188600 | 188500 | 430 |
| 384 | 20250502 | 120700 | 48507906150 | 188500 | 188600 | 188600 | 188500 | 328 |
| 385 | 20250502 | 120600 | 48446048300 | 188600 | 188600 | 188600 | 188500 | 163 |
| 386 | 20250502 | 120500 | 48415314300 | 188500 | 188650 | 188700 | 188500 | 1523 |
| 387 | 20250502 | 120400 | 48128075200 | 188650 | 188700 | 188700 | 188600 | 674 |
| 388 | 20250502 | 120300 | 48000929800 | 188700 | 188500 | 188700 | 188500 | 1127 |
| 389 | 20250502 | 120200 | 47788354100 | 188500 | 188500 | 188600 | 188500 | 1303 |
| 390 | 20250502 | 120100 | 47542612600 | 188500 | 188600 | 188600 | 188500 | 520 |
| 391 | 20250502 | 120000 | 47444548000 | 188600 | 188600 | 188600 | 188500 | 105 |
| 392 | 20250502 | 115900 | 47424749100 | 188500 | 188500 | 188600 | 188500 | 645 |
| 393 | 20250502 | 115800 | 47303158300 | 188500 | 188500 | 188600 | 188500 | 142 |
| 394 | 20250502 | 115700 | 47276382050 | 188600 | 188500 | 188600 | 188500 | 728 |
| 395 | 20250502 | 115600 | 47139088900 | 188600 | 188600 | 188600 | 188500 | 186 |
| 396 | 20250502 | 115500 | 47104015300 | 188500 | 188600 | 188600 | 188500 | 865 |
| 397 | 20250502 | 115400 | 46940924250 | 188600 | 188600 | 188700 | 188600 | 1069 |
| 398 | 20250502 | 115300 | 46739308100 | 188700 | 188600 | 188700 | 188600 | 317 |
| 399 | 20250502 | 115200 | 46679512900 | 188600 | 188550 | 188700 | 188550 | 733 |
| 400 | 20250502 | 115100 | 46541257650 | 188600 | 188550 | 188600 | 188500 | 98 |
| 401 | 20250502 | 115000 | 46522779150 | 188600 | 188600 | 188600 | 188500 | 120 |
| 402 | 20250502 | 114900 | 46500149350 | 188600 | 188600 | 188600 | 188500 | 225 |
| 403 | 20250502 | 114800 | 46457723550 | 188600 | 188500 | 188600 | 188400 | 2814 |
| 404 | 20250502 | 114700 | 45927264550 | 188500 | 188500 | 188500 | 188400 | 721 |
| 405 | 20250502 | 114600 | 45791415300 | 188500 | 188500 | 188500 | 188400 | 180 |
| 406 | 20250502 | 114500 | 45757493450 | 188400 | 188500 | 188500 | 188400 | 640 |
| 407 | 20250502 | 114400 | 45636862450 | 188500 | 188500 | 188500 | 188400 | 767 |
| 408 | 20250502 | 114300 | 45492289850 | 188500 | 188400 | 188500 | 188400 | 1080 |
| 409 | 20250502 | 114200 | 45288719150 | 188400 | 188400 | 188500 | 188400 | 320 |
| 410 | 20250502 | 114100 | 45228414850 | 188400 | 188400 | 188500 | 188400 | 147 |
| 411 | 20250502 | 114000 | 45200716750 | 188400 | 188400 | 188500 | 188400 | 319 |
| 412 | 20250502 | 113900 | 45140614350 | 188400 | 188400 | 188500 | 188400 | 1020 |
| 413 | 20250502 | 113800 | 44948407650 | 188500 | 188400 | 188500 | 188400 | 341 |
| 414 | 20250502 | 113700 | 44884153050 | 188400 | 188500 | 188500 | 188400 | 270 |
| 415 | 20250502 | 113600 | 44833269450 | 188400 | 188500 | 188500 | 188400 | 567 |
| 416 | 20250502 | 113500 | 44726405250 | 188500 | 188500 | 188600 | 188500 | 1291 |
| 417 | 20250502 | 113400 | 44483047850 | 188600 | 188500 | 188600 | 188500 | 310 |
| 418 | 20250502 | 113300 | 44424611250 | 188500 | 188500 | 188600 | 188500 | 195 |
| 419 | 20250502 | 113200 | 44387849950 | 188500 | 188500 | 188600 | 188500 | 153 |
| 420 | 20250502 | 113100 | 44359006750 | 188500 | 188500 | 188600 | 188500 | 289 |
| 421 | 20250502 | 113000 | 44304528700 | 188600 | 188600 | 188600 | 188500 | 777 |
| 422 | 20250502 | 112900 | 44158061750 | 188500 | 188600 | 188600 | 188500 | 110 |
| 423 | 20250502 | 112800 | 44137322050 | 188600 | 188500 | 188600 | 188500 | 78 |
| 424 | 20250502 | 112700 | 44122615050 | 188500 | 188600 | 188600 | 188500 | 163 |
| 425 | 20250502 | 112600 | 44091887450 | 188500 | 188600 | 188700 | 188500 | 494 |
| 426 | 20250502 | 112500 | 43998709850 | 188600 | 188600 | 188700 | 188600 | 201 |
| 427 | 20250502 | 112400 | 43960801050 | 188600 | 188600 | 188700 | 188600 | 274 |
| 428 | 20250502 | 112300 | 43909116100 | 188700 | 188800 | 188800 | 188400 | 1715 |
| 429 | 20250502 | 112200 | 43585620000 | 188700 | 188350 | 188700 | 188350 | 4692 |
| 430 | 20250502 | 112100 | 42701255000 | 188350 | 188400 | 188400 | 188300 | 146 |
| 431 | 20250502 | 112000 | 42673753000 | 188400 | 188300 | 188400 | 188300 | 1429 |
| 432 | 20250502 | 111900 | 42404663400 | 188400 | 188400 | 188400 | 188300 | 2052 |
| 433 | 20250502 | 111800 | 42018234750 | 188300 | 188300 | 188400 | 188300 | 260 |
| 434 | 20250502 | 111700 | 41969272250 | 188300 | 188400 | 188400 | 188300 | 824 |
| 435 | 20250502 | 111600 | 41814107250 | 188400 | 188400 | 188400 | 188300 | 1001 |
| 436 | 20250502 | 111500 | 41625596950 | 188400 | 188400 | 188400 | 188300 | 1148 |
| 437 | 20250502 | 111400 | 41409322500 | 188400 | 188300 | 188400 | 188300 | 275 |
| 438 | 20250502 | 111300 | 41357520300 | 188400 | 188300 | 188400 | 188300 | 501 |
| 439 | 20250502 | 111200 | 41263142700 | 188400 | 188400 | 188400 | 188300 | 164 |
| 440 | 20250502 | 111100 | 41232253300 | 188400 | 188400 | 188400 | 188300 | 1537 |
| 441 | 20250502 | 111000 | 40942813400 | 188400 | 188500 | 188500 | 188300 | 1119 |
| 442 | 20250502 | 110900 | 40731997100 | 188400 | 188500 | 188500 | 188400 | 986 |
| 443 | 20250502 | 110800 | 40546193700 | 188500 | 188400 | 188500 | 188300 | 1995 |
| 444 | 20250502 | 110700 | 40170332400 | 188300 | 188400 | 188400 | 188300 | 1434 |
| 445 | 20250502 | 110600 | 39900170850 | 188300 | 188400 | 188400 | 188300 | 589 |
| 446 | 20250502 | 110500 | 39789211850 | 188400 | 188400 | 188400 | 188300 | 655 |
| 447 | 20250502 | 110400 | 39665869950 | 188400 | 188400 | 188400 | 188300 | 315 |
| 448 | 20250502 | 110300 | 39606548050 | 188400 | 188300 | 188400 | 188200 | 3454 |
| 449 | 20250502 | 110200 | 38956160500 | 188300 | 188200 | 188300 | 188200 | 913 |
| 450 | 20250502 | 110100 | 38784276550 | 188300 | 188300 | 188400 | 188300 | 1146 |
| 451 | 20250502 | 110000 | 38568482450 | 188300 | 188300 | 188400 | 188300 | 144 |
| 452 | 20250502 | 105900 | 38541365250 | 188400 | 188400 | 188400 | 188300 | 872 |
| 453 | 20250502 | 105800 | 38377160950 | 188400 | 188300 | 188400 | 188300 | 631 |
| 454 | 20250502 | 105700 | 38258323350 | 188300 | 188300 | 188400 | 188300 | 2270 |
| 455 | 20250502 | 105600 | 37830879250 | 188400 | 188400 | 188400 | 188300 | 777 |
| 456 | 20250502 | 105500 | 37684530800 | 188400 | 188400 | 188400 | 188300 | 474 |
| 457 | 20250502 | 105400 | 37595273300 | 188400 | 188400 | 188400 | 188300 | 1534 |
| 458 | 20250502 | 105300 | 37306410050 | 188400 | 188350 | 188400 | 188300 | 1033 |
| 459 | 20250502 | 105200 | 37111847500 | 188350 | 188400 | 188400 | 188300 | 1783 |
| 460 | 20250502 | 105100 | 36775973250 | 188400 | 188500 | 188500 | 188400 | 347 |
| 461 | 20250502 | 105000 | 36710596150 | 188400 | 188500 | 188500 | 188400 | 289 |
| 462 | 20250502 | 104900 | 36656143350 | 188500 | 188500 | 188500 | 188300 | 943 |
| 463 | 20250502 | 104800 | 36478479450 | 188450 | 188400 | 188500 | 188400 | 353 |
| 464 | 20250502 | 104700 | 36411972650 | 188400 | 188500 | 188600 | 188300 | 4159 |
| 465 | 20250502 | 104600 | 35628273150 | 188600 | 188600 | 188600 | 188500 | 492 |
| 466 | 20250502 | 104500 | 35535518650 | 188600 | 188500 | 188600 | 188400 | 2881 |
| 467 | 20250502 | 104400 | 34992452950 | 188400 | 188400 | 188500 | 188400 | 452 |
| 468 | 20250502 | 104300 | 34907257600 | 188500 | 188600 | 188600 | 188400 | 3456 |
| 469 | 20250502 | 104200 | 34255855100 | 188600 | 188600 | 188600 | 188500 | 401 |
| 470 | 20250502 | 104100 | 34180230400 | 188600 | 188700 | 188700 | 188600 | 2682 |
| 471 | 20250502 | 104000 | 33674352400 | 188700 | 188800 | 188900 | 188600 | 2587 |
| 472 | 20250502 | 103900 | 33186172050 | 188800 | 188600 | 188850 | 188550 | 8182 |
| 473 | 20250502 | 103800 | 31642680700 | 188600 | 188600 | 188600 | 188550 | 810 |
| 474 | 20250502 | 103700 | 31489916750 | 188550 | 188500 | 188600 | 188500 | 384 |
| 475 | 20250502 | 103600 | 31417508350 | 188600 | 188600 | 188600 | 188500 | 441 |
| 476 | 20250502 | 103500 | 31334345800 | 188600 | 188500 | 188600 | 188500 | 444 |
| 477 | 20250502 | 103400 | 31250627800 | 188600 | 188500 | 188600 | 188500 | 2040 |
| 478 | 20250502 | 103300 | 30866051000 | 188600 | 188600 | 188600 | 188500 | 257 |
| 479 | 20250502 | 103200 | 30817583450 | 188600 | 188500 | 188600 | 188500 | 552 |
| 480 | 20250502 | 103100 | 30713496550 | 188600 | 188650 | 188700 | 188500 | 2014 |
| 481 | 20250502 | 103000 | 30333633450 | 188700 | 188700 | 188700 | 188600 | 1109 |
| 482 | 20250502 | 102900 | 30124401750 | 188700 | 188600 | 188700 | 188600 | 1586 |
| 483 | 20250502 | 102800 | 29825255750 | 188650 | 188700 | 188700 | 188600 | 610 |
| 484 | 20250502 | 102700 | 29710163750 | 188700 | 188700 | 188700 | 188600 | 2042 |
| 485 | 20250502 | 102600 | 29324858400 | 188600 | 189000 | 189000 | 188500 | 5273 |
| 486 | 20250502 | 102500 | 28329743500 | 188900 | 189150 | 189200 | 188900 | 2211 |
| 487 | 20250502 | 102400 | 27911708500 | 189100 | 189200 | 189200 | 189100 | 280 |
| 488 | 20250502 | 102300 | 27858752800 | 189100 | 188900 | 189500 | 188900 | 3317 |
| 489 | 20250502 | 102200 | 27231396350 | 188900 | 188800 | 188900 | 188800 | 617 |
| 490 | 20250502 | 102100 | 27114848650 | 188900 | 188600 | 188900 | 188500 | 6968 |
| 491 | 20250502 | 102000 | 25800406950 | 188600 | 188900 | 189000 | 188500 | 17379 |
| 492 | 20250502 | 101900 | 22521613900 | 188900 | 189000 | 189100 | 188900 | 2226 |
| 493 | 20250502 | 101800 | 22100879700 | 189000 | 189200 | 189200 | 189000 | 2175 |
| 494 | 20250502 | 101700 | 21689613700 | 189200 | 189400 | 189400 | 189200 | 1537 |
| 495 | 20250502 | 101600 | 21398770600 | 189400 | 189300 | 189400 | 189300 | 243 |
| 496 | 20250502 | 101500 | 21352762900 | 189400 | 189300 | 189400 | 189300 | 862 |
| 497 | 20250502 | 101400 | 21189581800 | 189300 | 189300 | 189300 | 189200 | 261 |
| 498 | 20250502 | 101300 | 21140192700 | 189300 | 189400 | 189400 | 189200 | 1006 |
| 499 | 20250502 | 101200 | 20949773200 | 189300 | 189500 | 189500 | 189300 | 1281 |
| 500 | 20250502 | 101100 | 20707125000 | 189500 | 189500 | 189500 | 189400 | 281 |
| 501 | 20250502 | 101000 | 20653880900 | 189500 | 189500 | 189500 | 189400 | 240 |
| 502 | 20250502 | 100900 | 20608404400 | 189500 | 189500 | 189600 | 189500 | 703 |
| 503 | 20250502 | 100800 | 20475168800 | 189500 | 189800 | 189800 | 189500 | 2130 |
| 504 | 20250502 | 100700 | 20071314600 | 189800 | 189800 | 189800 | 189700 | 442 |
| 505 | 20250502 | 100600 | 19987444800 | 189700 | 189800 | 189800 | 189600 | 1501 |
| 506 | 20250502 | 100500 | 19702715450 | 189800 | 189800 | 189800 | 189700 | 98 |
| 507 | 20250502 | 100400 | 19684122050 | 189800 | 189800 | 190100 | 189700 | 2621 |
| 508 | 20250502 | 100300 | 19186462150 | 189800 | 189800 | 189800 | 189700 | 134 |
| 509 | 20250502 | 100200 | 19161030700 | 189800 | 189950 | 189950 | 189700 | 1222 |
| 510 | 20250502 | 100100 | 18929093400 | 190000 | 190000 | 190100 | 189900 | 946 |
| 511 | 20250502 | 100000 | 18749368600 | 190000 | 189800 | 190100 | 189800 | 1923 |
| 512 | 20250502 | 095900 | 18384127400 | 189900 | 189900 | 189900 | 189800 | 133 |
| 513 | 20250502 | 095800 | 18358873250 | 189900 | 189900 | 190000 | 189800 | 819 |
| 514 | 20250502 | 095700 | 18203348050 | 189900 | 190000 | 190000 | 189800 | 426 |
| 515 | 20250502 | 095600 | 18122451850 | 189900 | 189800 | 189950 | 189700 | 1052 |
| 516 | 20250502 | 095500 | 17922730000 | 189700 | 190000 | 190100 | 189700 | 695 |
| 517 | 20250502 | 095400 | 17790738700 | 190000 | 190000 | 190000 | 189900 | 466 |
| 518 | 20250502 | 095300 | 17702204000 | 190000 | 190000 | 190000 | 189900 | 593 |
| 519 | 20250502 | 095200 | 17589539100 | 190000 | 190000 | 190100 | 189900 | 629 |
| 520 | 20250502 | 095100 | 17470032700 | 190000 | 190200 | 190300 | 190000 | 524 |
| 521 | 20250502 | 095000 | 17370398300 | 190300 | 190350 | 190400 | 190200 | 411 |
| 522 | 20250502 | 094900 | 17292186350 | 190300 | 190300 | 190400 | 190300 | 266 |
| 523 | 20250502 | 094800 | 17241565850 | 190400 | 190000 | 190500 | 190000 | 1789 |
| 524 | 20250502 | 094700 | 16901076500 | 190100 | 189900 | 190200 | 189900 | 830 |
| 525 | 20250502 | 094600 | 16743348100 | 190000 | 189700 | 190000 | 189700 | 2227 |
| 526 | 20250502 | 094500 | 16320674300 | 189700 | 189700 | 189700 | 189500 | 623 |
| 527 | 20250502 | 094400 | 16202535300 | 189700 | 189800 | 189800 | 189600 | 877 |
| 528 | 20250502 | 094300 | 16036161000 | 189700 | 189800 | 189900 | 189700 | 373 |
| 529 | 20250502 | 094200 | 15965366800 | 189800 | 190000 | 190000 | 189800 | 765 |
| 530 | 20250502 | 094100 | 15820089600 | 190000 | 190050 | 190100 | 189900 | 568 |
| 531 | 20250502 | 094000 | 15712156900 | 190000 | 189900 | 190400 | 189900 | 3229 |
| 532 | 20250502 | 093900 | 15098357450 | 189900 | 189900 | 189900 | 189800 | 810 |
| 533 | 20250502 | 093800 | 14944547500 | 189900 | 189900 | 189900 | 189800 | 279 |
| 534 | 20250502 | 093700 | 14891568050 | 189800 | 189800 | 190000 | 189700 | 1963 |
| 535 | 20250502 | 093600 | 14518861850 | 189700 | 189800 | 189900 | 189700 | 362 |
| 536 | 20250502 | 093500 | 14450158750 | 189800 | 189900 | 190000 | 189600 | 1607 |
| 537 | 20250502 | 093400 | 14145134500 | 190000 | 190000 | 190100 | 189800 | 1508 |
| 538 | 20250502 | 093300 | 13858685300 | 190100 | 189800 | 190100 | 189700 | 2089 |
| 539 | 20250502 | 093200 | 13461923550 | 189800 | 188900 | 189800 | 188900 | 5285 |
| 540 | 20250502 | 093100 | 12462385600 | 189000 | 189000 | 189000 | 188900 | 107 |
| 541 | 20250502 | 093000 | 12442167300 | 188900 | 188900 | 189000 | 188900 | 452 |
| 542 | 20250502 | 092900 | 12356777600 | 189000 | 189000 | 189100 | 188900 | 1139 |
| 543 | 20250502 | 092800 | 12141520700 | 189100 | 189100 | 189100 | 189000 | 903 |
| 544 | 20250502 | 092700 | 11970846800 | 189100 | 189000 | 189100 | 189000 | 1668 |
| 545 | 20250502 | 092600 | 11655485500 | 189000 | 189000 | 189100 | 189000 | 994 |
| 546 | 20250502 | 092500 | 11467586000 | 189100 | 189100 | 189200 | 189000 | 1403 |
| 547 | 20250502 | 092400 | 11202313750 | 189100 | 189200 | 189200 | 189100 | 924 |
| 548 | 20250502 | 092300 | 11027558400 | 189300 | 189100 | 189500 | 189100 | 3918 |
| 549 | 20250502 | 092200 | 10286058750 | 189100 | 189100 | 189200 | 189100 | 273 |
| 550 | 20250502 | 092100 | 10234415850 | 189100 | 189100 | 189200 | 189100 | 369 |
| 551 | 20250502 | 092000 | 10164635750 | 189100 | 189200 | 189200 | 189100 | 311 |
| 552 | 20250502 | 091900 | 10105821850 | 189100 | 189100 | 189200 | 189000 | 1046 |
| 553 | 20250502 | 091800 | 9907999850 | 189100 | 189100 | 189100 | 189000 | 463 |
| 554 | 20250502 | 091700 | 9820479850 | 189100 | 188900 | 189100 | 188700 | 2022 |
| 555 | 20250502 | 091600 | 9438530650 | 188800 | 188800 | 189000 | 188700 | 1509 |
| 556 | 20250502 | 091500 | 9153565850 | 188800 | 188800 | 188900 | 188700 | 1532 |
| 557 | 20250502 | 091400 | 8864335550 | 188800 | 188700 | 188800 | 188700 | 810 |
| 558 | 20250502 | 091300 | 8711482750 | 188700 | 188700 | 188800 | 188600 | 949 |
| 559 | 20250502 | 091200 | 8532395550 | 188700 | 188800 | 188850 | 188600 | 2607 |
| 560 | 20250502 | 091100 | 8040365950 | 188900 | 188800 | 188900 | 188800 | 556 |
| 561 | 20250502 | 091000 | 7935360650 | 188900 | 189000 | 189000 | 188800 | 2233 |
| 562 | 20250502 | 090900 | 7513600050 | 189000 | 189100 | 189100 | 188900 | 2778 |
| 563 | 20250502 | 090800 | 6988553750 | 189100 | 189400 | 189400 | 189000 | 5408 |
| 564 | 20250502 | 090700 | 5965561050 | 189400 | 189400 | 189400 | 189200 | 1973 |
| 565 | 20250502 | 090600 | 5592037050 | 189400 | 189500 | 189500 | 189300 | 4354 |
| 566 | 20250502 | 090500 | 4767450650 | 189400 | 189400 | 189700 | 189300 | 3857 |
| 567 | 20250502 | 090400 | 4036470250 | 189600 | 189700 | 189700 | 189300 | 2848 |
| 568 | 20250502 | 090300 | 3496910150 | 189700 | 189300 | 189700 | 189300 | 1897 |
| 569 | 20250502 | 090200 | 3137422450 | 189300 | 189700 | 189800 | 189100 | 3536 |
| 570 | 20250502 | 090100 | 2467324050 | 189800 | 189700 | 190000 | 189600 | 3212 |
| 571 | 20250502 | 090000 | 1857844100 | 189800 | 190200 | 190200 | 189500 | 9775 |