34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250508 | 184000 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 62262 |
| 3 | 20250508 | 183900 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 4 | 20250508 | 183800 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 5 | 20250508 | 183700 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 6 | 20250508 | 183600 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 7 | 20250508 | 183500 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 8 | 20250508 | 183400 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 9 | 20250508 | 183300 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 10 | 20250508 | 183200 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 11 | 20250508 | 183100 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 12 | 20250508 | 183000 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 13 | 20250508 | 182900 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 14 | 20250508 | 182800 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 15 | 20250508 | 182700 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 16 | 20250508 | 182600 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 17 | 20250508 | 182500 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 18 | 20250508 | 182400 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 19 | 20250508 | 182300 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 20 | 20250508 | 182200 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 21 | 20250508 | 182100 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 22 | 20250508 | 182000 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 23 | 20250508 | 181900 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 24 | 20250508 | 181800 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 25 | 20250508 | 181700 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 26 | 20250508 | 181600 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 27 | 20250508 | 181500 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 28 | 20250508 | 181400 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 29 | 20250508 | 181300 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 30 | 20250508 | 181200 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 31 | 20250508 | 181100 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 32 | 20250508 | 181000 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 62262 |
| 33 | 20250508 | 180900 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 34 | 20250508 | 180800 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 35 | 20250508 | 180700 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 36 | 20250508 | 180600 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 37 | 20250508 | 180500 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 38 | 20250508 | 180400 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 39 | 20250508 | 180300 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 40 | 20250508 | 180200 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 41 | 20250508 | 180100 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 42 | 20250508 | 180000 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 43 | 20250508 | 175900 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 44 | 20250508 | 175800 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 45 | 20250508 | 175700 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 46 | 20250508 | 175600 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 47 | 20250508 | 175500 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 48 | 20250508 | 175400 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 49 | 20250508 | 175300 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 50 | 20250508 | 175200 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 51 | 20250508 | 175100 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 52 | 20250508 | 175000 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 53 | 20250508 | 174900 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 54 | 20250508 | 174800 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 55 | 20250508 | 174700 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 56 | 20250508 | 174600 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 57 | 20250508 | 174500 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 58 | 20250508 | 174400 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 59 | 20250508 | 174300 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 60 | 20250508 | 174200 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 61 | 20250508 | 174100 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 62 | 20250508 | 174000 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 62262 |
| 63 | 20250508 | 173900 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 64 | 20250508 | 173800 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 65 | 20250508 | 173700 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 66 | 20250508 | 173600 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 67 | 20250508 | 173500 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 68 | 20250508 | 173400 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 69 | 20250508 | 173300 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 70 | 20250508 | 173200 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 71 | 20250508 | 173100 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 72 | 20250508 | 173000 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 73 | 20250508 | 172900 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 74 | 20250508 | 172800 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 75 | 20250508 | 172700 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 76 | 20250508 | 172600 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 77 | 20250508 | 172500 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 78 | 20250508 | 172400 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 79 | 20250508 | 172300 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 80 | 20250508 | 172200 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 81 | 20250508 | 172100 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 82 | 20250508 | 172000 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 83 | 20250508 | 171900 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 84 | 20250508 | 171800 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 85 | 20250508 | 171700 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 86 | 20250508 | 171600 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 87 | 20250508 | 171500 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 88 | 20250508 | 171400 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 89 | 20250508 | 171300 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 90 | 20250508 | 171200 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 91 | 20250508 | 171100 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 92 | 20250508 | 171000 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 62262 |
| 93 | 20250508 | 170900 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 94 | 20250508 | 170800 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 95 | 20250508 | 170700 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 96 | 20250508 | 170600 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 97 | 20250508 | 170500 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 98 | 20250508 | 170400 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 99 | 20250508 | 170300 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 100 | 20250508 | 170200 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 101 | 20250508 | 170100 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 102 | 20250508 | 170000 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 103 | 20250508 | 165900 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 104 | 20250508 | 165800 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 105 | 20250508 | 165700 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 106 | 20250508 | 165600 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 107 | 20250508 | 165500 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 108 | 20250508 | 165400 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 109 | 20250508 | 165300 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 110 | 20250508 | 165200 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 111 | 20250508 | 165100 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 112 | 20250508 | 165000 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 113 | 20250508 | 164900 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 114 | 20250508 | 164800 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 115 | 20250508 | 164700 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 116 | 20250508 | 164600 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 117 | 20250508 | 164500 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 118 | 20250508 | 164400 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 119 | 20250508 | 164300 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 120 | 20250508 | 164200 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 121 | 20250508 | 164100 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 122 | 20250508 | 164000 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 62262 |
| 123 | 20250508 | 163900 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 124 | 20250508 | 163800 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 125 | 20250508 | 163700 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 126 | 20250508 | 163600 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 127 | 20250508 | 163500 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 128 | 20250508 | 163400 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 129 | 20250508 | 163300 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 130 | 20250508 | 163200 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 131 | 20250508 | 163100 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 132 | 20250508 | 163000 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 133 | 20250508 | 162900 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 134 | 20250508 | 162800 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 135 | 20250508 | 162700 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 136 | 20250508 | 162600 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 137 | 20250508 | 162500 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 138 | 20250508 | 162400 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 139 | 20250508 | 162300 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 140 | 20250508 | 162200 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 141 | 20250508 | 162100 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 142 | 20250508 | 162000 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 143 | 20250508 | 161900 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 144 | 20250508 | 161800 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 145 | 20250508 | 161700 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 146 | 20250508 | 161600 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 147 | 20250508 | 161500 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 148 | 20250508 | 161400 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 149 | 20250508 | 161300 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 150 | 20250508 | 161200 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 151 | 20250508 | 161100 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 152 | 20250508 | 161000 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 62262 |
| 153 | 20250508 | 160900 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 154 | 20250508 | 160800 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 155 | 20250508 | 160700 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 156 | 20250508 | 160600 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 157 | 20250508 | 160500 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 158 | 20250508 | 160400 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 159 | 20250508 | 160300 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 160 | 20250508 | 160200 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 161 | 20250508 | 160100 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 162 | 20250508 | 160000 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 163 | 20250508 | 155900 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 164 | 20250508 | 155800 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 165 | 20250508 | 155700 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 166 | 20250508 | 155600 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 167 | 20250508 | 155500 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 168 | 20250508 | 155400 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 169 | 20250508 | 155300 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 170 | 20250508 | 155200 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 171 | 20250508 | 155100 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 172 | 20250508 | 155000 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 173 | 20250508 | 154900 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 174 | 20250508 | 154800 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 175 | 20250508 | 154700 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 176 | 20250508 | 154600 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 177 | 20250508 | 154500 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 178 | 20250508 | 154400 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 179 | 20250508 | 154300 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 180 | 20250508 | 154200 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 181 | 20250508 | 154100 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 182 | 20250508 | 154000 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 62262 |
| 183 | 20250508 | 153900 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 184 | 20250508 | 153800 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 185 | 20250508 | 153700 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 186 | 20250508 | 153600 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 187 | 20250508 | 153500 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 188 | 20250508 | 153400 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 189 | 20250508 | 153300 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 190 | 20250508 | 153200 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 191 | 20250508 | 153100 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 0 |
| 192 | 20250508 | 153000 | 84585620400 | 174600 | 174600 | 174600 | 174600 | 62262 |
| 193 | 20250508 | 152900 | 73714675200 | 175000 | 175000 | 175000 | 175000 | 0 |
| 194 | 20250508 | 152800 | 73714675200 | 175000 | 175000 | 175000 | 175000 | 0 |
| 195 | 20250508 | 152700 | 73714675200 | 175000 | 175000 | 175000 | 175000 | 0 |
| 196 | 20250508 | 152600 | 73714675200 | 175000 | 175000 | 175000 | 175000 | 0 |
| 197 | 20250508 | 152500 | 73714675200 | 175000 | 175000 | 175000 | 175000 | 0 |
| 198 | 20250508 | 152400 | 73714675200 | 175000 | 175000 | 175000 | 175000 | 0 |
| 199 | 20250508 | 152300 | 73714675200 | 175000 | 175000 | 175000 | 175000 | 0 |
| 200 | 20250508 | 152200 | 73714675200 | 175000 | 175000 | 175000 | 175000 | 0 |
| 201 | 20250508 | 152100 | 73714675200 | 175000 | 175000 | 175000 | 175000 | 0 |
| 202 | 20250508 | 152000 | 73714675200 | 175000 | 175000 | 175000 | 175000 | 0 |
| 203 | 20250508 | 151900 | 73714675200 | 175000 | 175100 | 175200 | 175000 | 611 |
| 204 | 20250508 | 151800 | 73607659200 | 175100 | 175100 | 175200 | 175000 | 811 |
| 205 | 20250508 | 151700 | 73465628900 | 175100 | 175100 | 175200 | 175100 | 171 |
| 206 | 20250508 | 151600 | 73435681650 | 175200 | 175300 | 175400 | 175100 | 1088 |
| 207 | 20250508 | 151500 | 73244960550 | 175200 | 175100 | 175300 | 175100 | 1251 |
| 208 | 20250508 | 151400 | 73025739850 | 175200 | 175000 | 175200 | 174900 | 1305 |
| 209 | 20250508 | 151300 | 72797249450 | 175200 | 175100 | 175200 | 174800 | 1396 |
| 210 | 20250508 | 151200 | 72552909350 | 175000 | 175000 | 175100 | 174900 | 785 |
| 211 | 20250508 | 151100 | 72415514750 | 175000 | 175200 | 175300 | 174900 | 1220 |
| 212 | 20250508 | 151000 | 72201885750 | 175100 | 175100 | 175300 | 175000 | 1007 |
| 213 | 20250508 | 150900 | 72025444650 | 175000 | 175200 | 175300 | 174900 | 1087 |
| 214 | 20250508 | 150800 | 71835092050 | 175200 | 175000 | 175200 | 174900 | 1253 |
| 215 | 20250508 | 150700 | 71615736850 | 175000 | 174900 | 175100 | 174800 | 2356 |
| 216 | 20250508 | 150600 | 71203454150 | 174900 | 174900 | 175000 | 174800 | 1076 |
| 217 | 20250508 | 150500 | 71015219750 | 175000 | 174900 | 175000 | 174800 | 947 |
| 218 | 20250508 | 150400 | 70849563850 | 174900 | 174700 | 174900 | 174600 | 847 |
| 219 | 20250508 | 150300 | 70701533750 | 174700 | 174700 | 174800 | 174600 | 1115 |
| 220 | 20250508 | 150200 | 70506697350 | 174700 | 174700 | 175000 | 174600 | 1085 |
| 221 | 20250508 | 150100 | 70317068950 | 174700 | 175000 | 175000 | 174700 | 1031 |
| 222 | 20250508 | 150000 | 70136770150 | 175000 | 174700 | 175100 | 174700 | 1811 |
| 223 | 20250508 | 145900 | 69819952450 | 174700 | 174800 | 174900 | 174700 | 535 |
| 224 | 20250508 | 145800 | 69726415850 | 174800 | 174700 | 174900 | 174600 | 1351 |
| 225 | 20250508 | 145700 | 69490301450 | 174800 | 174800 | 175000 | 174600 | 1659 |
| 226 | 20250508 | 145600 | 69200328300 | 174800 | 174900 | 174900 | 174700 | 688 |
| 227 | 20250508 | 145500 | 69080049800 | 174900 | 174700 | 174900 | 174700 | 749 |
| 228 | 20250508 | 145400 | 68949106500 | 174700 | 174700 | 174800 | 174600 | 670 |
| 229 | 20250508 | 145300 | 68832023400 | 174700 | 174600 | 174800 | 174500 | 733 |
| 230 | 20250508 | 145200 | 68703995400 | 174600 | 174600 | 174700 | 174500 | 451 |
| 231 | 20250508 | 145100 | 68625238000 | 174500 | 174700 | 174700 | 174500 | 830 |
| 232 | 20250508 | 145000 | 68480297400 | 174600 | 174600 | 174700 | 174500 | 537 |
| 233 | 20250508 | 144900 | 68386526300 | 174600 | 174500 | 174700 | 174500 | 308 |
| 234 | 20250508 | 144800 | 68332749900 | 174600 | 174400 | 174700 | 174400 | 683 |
| 235 | 20250508 | 144700 | 68213525300 | 174400 | 174400 | 174600 | 174400 | 565 |
| 236 | 20250508 | 144600 | 68114940400 | 174400 | 174400 | 174500 | 174400 | 567 |
| 237 | 20250508 | 144500 | 68016037700 | 174400 | 174400 | 174600 | 174300 | 996 |
| 238 | 20250508 | 144400 | 67842280900 | 174400 | 174400 | 174500 | 174400 | 374 |
| 239 | 20250508 | 144300 | 67777054400 | 174400 | 174300 | 174600 | 174300 | 577 |
| 240 | 20250508 | 144200 | 67676408100 | 174400 | 174500 | 174600 | 174300 | 1588 |
| 241 | 20250508 | 144100 | 67399398300 | 174500 | 174700 | 174800 | 174500 | 1185 |
| 242 | 20250508 | 144000 | 67192458000 | 174700 | 174700 | 174800 | 174600 | 688 |
| 243 | 20250508 | 143900 | 67072275400 | 174700 | 174800 | 174800 | 174600 | 389 |
| 244 | 20250508 | 143800 | 67004297800 | 174800 | 174700 | 174800 | 174600 | 403 |
| 245 | 20250508 | 143700 | 66933885200 | 174800 | 174500 | 174800 | 174500 | 639 |
| 246 | 20250508 | 143600 | 66822309500 | 174500 | 174500 | 174600 | 174500 | 328 |
| 247 | 20250508 | 143500 | 66765051500 | 174500 | 174400 | 174600 | 174400 | 252 |
| 248 | 20250508 | 143400 | 66721071300 | 174500 | 174300 | 174600 | 174300 | 605 |
| 249 | 20250508 | 143300 | 66615537700 | 174300 | 174300 | 174400 | 174300 | 244 |
| 250 | 20250508 | 143200 | 66572993800 | 174300 | 174400 | 174400 | 174300 | 290 |
| 251 | 20250508 | 143100 | 66522439700 | 174300 | 174300 | 174400 | 174200 | 682 |
| 252 | 20250508 | 143000 | 66403565700 | 174300 | 174400 | 174500 | 174200 | 1738 |
| 253 | 20250508 | 142900 | 66100560600 | 174400 | 174500 | 174600 | 174400 | 621 |
| 254 | 20250508 | 142800 | 65992216700 | 174500 | 174600 | 174700 | 174400 | 1590 |
| 255 | 20250508 | 142700 | 65714758200 | 174500 | 174500 | 174600 | 174500 | 364 |
| 256 | 20250508 | 142600 | 65651232800 | 174500 | 174500 | 174700 | 174500 | 469 |
| 257 | 20250508 | 142500 | 65569370800 | 174500 | 174600 | 174700 | 174500 | 813 |
| 258 | 20250508 | 142400 | 65427399500 | 174600 | 174600 | 174800 | 174600 | 553 |
| 259 | 20250508 | 142300 | 65330802100 | 174600 | 174600 | 174800 | 174500 | 946 |
| 260 | 20250508 | 142200 | 65165608800 | 174600 | 174600 | 174900 | 174600 | 1923 |
| 261 | 20250508 | 142100 | 64829560900 | 174700 | 174700 | 174900 | 174600 | 374 |
| 262 | 20250508 | 142000 | 64764227100 | 174800 | 174800 | 174900 | 174600 | 1303 |
| 263 | 20250508 | 141900 | 64536554900 | 174800 | 174800 | 174900 | 174700 | 326 |
| 264 | 20250508 | 141800 | 64479586100 | 174800 | 174700 | 174900 | 174700 | 284 |
| 265 | 20250508 | 141700 | 64429950100 | 174700 | 174700 | 174900 | 174700 | 506 |
| 266 | 20250508 | 141600 | 64341503800 | 174800 | 174800 | 174900 | 174800 | 774 |
| 267 | 20250508 | 141500 | 64206197400 | 174900 | 174900 | 175000 | 174800 | 926 |
| 268 | 20250508 | 141400 | 64044247900 | 174900 | 175000 | 175100 | 174900 | 376 |
| 269 | 20250508 | 141300 | 63978467500 | 175100 | 175000 | 175100 | 174900 | 873 |
| 270 | 20250508 | 141200 | 63825688200 | 174900 | 174900 | 175000 | 174900 | 376 |
| 271 | 20250508 | 141100 | 63759909300 | 174900 | 174900 | 175000 | 174700 | 825 |
| 272 | 20250508 | 141000 | 63615644100 | 174900 | 174800 | 175000 | 174700 | 1656 |
| 273 | 20250508 | 140900 | 63326044100 | 174800 | 174700 | 174900 | 174600 | 565 |
| 274 | 20250508 | 140800 | 63227302000 | 174600 | 174700 | 174800 | 174600 | 234 |
| 275 | 20250508 | 140700 | 63186421700 | 174800 | 174600 | 174800 | 174600 | 412 |
| 276 | 20250508 | 140600 | 63114454250 | 174700 | 174500 | 174900 | 174500 | 447 |
| 277 | 20250508 | 140500 | 63036360050 | 174500 | 174500 | 174800 | 174400 | 1008 |
| 278 | 20250508 | 140400 | 62860441950 | 174600 | 174500 | 174800 | 174400 | 1115 |
| 279 | 20250508 | 140300 | 62665795050 | 174400 | 174400 | 174500 | 174400 | 614 |
| 280 | 20250508 | 140200 | 62558693550 | 174500 | 174500 | 174500 | 174400 | 525 |
| 281 | 20250508 | 140100 | 62467089150 | 174500 | 174700 | 174700 | 174300 | 1383 |
| 282 | 20250508 | 140000 | 62225765950 | 174600 | 174600 | 174800 | 174600 | 845 |
| 283 | 20250508 | 135900 | 62078160350 | 174700 | 174700 | 174800 | 174600 | 549 |
| 284 | 20250508 | 135800 | 61982254250 | 174700 | 174700 | 174800 | 174600 | 220 |
| 285 | 20250508 | 135700 | 61943825450 | 174700 | 174600 | 174800 | 174500 | 647 |
| 286 | 20250508 | 135600 | 61830837950 | 174600 | 174600 | 174700 | 174500 | 571 |
| 287 | 20250508 | 135500 | 61731140050 | 174700 | 174800 | 175100 | 174600 | 1185 |
| 288 | 20250508 | 135400 | 61524025850 | 174800 | 175000 | 175100 | 174700 | 1296 |
| 289 | 20250508 | 135300 | 61297352250 | 175000 | 175200 | 175300 | 174900 | 1395 |
| 290 | 20250508 | 135200 | 61053115150 | 175200 | 175500 | 175700 | 175200 | 1066 |
| 291 | 20250508 | 135100 | 60866120850 | 175500 | 175400 | 175600 | 175400 | 484 |
| 292 | 20250508 | 135000 | 60781205250 | 175400 | 175700 | 175800 | 175300 | 1046 |
| 293 | 20250508 | 134900 | 60597515100 | 175700 | 175000 | 175800 | 175000 | 3937 |
| 294 | 20250508 | 134800 | 59906626400 | 175000 | 175000 | 175100 | 175000 | 264 |
| 295 | 20250508 | 134700 | 59860422800 | 175000 | 174900 | 175100 | 174900 | 2140 |
| 296 | 20250508 | 134600 | 59485906900 | 174900 | 175000 | 175000 | 174900 | 580 |
| 297 | 20250508 | 134500 | 59384420400 | 175000 | 174800 | 175000 | 174800 | 975 |
| 298 | 20250508 | 134400 | 59213896100 | 174800 | 175000 | 175000 | 174800 | 1280 |
| 299 | 20250508 | 134300 | 58990042300 | 175000 | 174900 | 175100 | 174900 | 431 |
| 300 | 20250508 | 134200 | 58914621900 | 174900 | 175000 | 175100 | 174900 | 892 |
| 301 | 20250508 | 134100 | 58758516600 | 175000 | 175200 | 175200 | 175000 | 1168 |
| 302 | 20250508 | 134000 | 58553973950 | 175200 | 175400 | 175500 | 175200 | 739 |
| 303 | 20250508 | 133900 | 58424403950 | 175400 | 175200 | 175500 | 175200 | 989 |
| 304 | 20250508 | 133800 | 58250981950 | 175200 | 175100 | 175300 | 175100 | 249 |
| 305 | 20250508 | 133700 | 58207368250 | 175100 | 175300 | 175400 | 175100 | 1198 |
| 306 | 20250508 | 133600 | 57997485450 | 175300 | 175200 | 175400 | 175200 | 569 |
| 307 | 20250508 | 133500 | 57897736350 | 175200 | 175300 | 175400 | 175200 | 874 |
| 308 | 20250508 | 133400 | 57744534550 | 175300 | 175400 | 175500 | 175300 | 459 |
| 309 | 20250508 | 133300 | 57664052300 | 175400 | 175400 | 175500 | 175300 | 538 |
| 310 | 20250508 | 133200 | 57569681000 | 175400 | 175500 | 175500 | 175400 | 502 |
| 311 | 20250508 | 133100 | 57481626400 | 175400 | 175300 | 175500 | 175200 | 565 |
| 312 | 20250508 | 133000 | 57382555900 | 175300 | 175300 | 175400 | 175200 | 985 |
| 313 | 20250508 | 132900 | 57209869200 | 175300 | 175300 | 175500 | 175300 | 335 |
| 314 | 20250508 | 132800 | 57151110900 | 175400 | 175600 | 175600 | 175300 | 556 |
| 315 | 20250508 | 132700 | 57053576300 | 175500 | 175500 | 175600 | 175400 | 1107 |
| 316 | 20250508 | 132600 | 56859221600 | 175400 | 175500 | 175500 | 175400 | 706 |
| 317 | 20250508 | 132500 | 56735344900 | 175400 | 175300 | 175600 | 175300 | 1812 |
| 318 | 20250508 | 132400 | 56417420400 | 175300 | 175400 | 175500 | 175300 | 570 |
| 319 | 20250508 | 132300 | 56317450200 | 175500 | 175300 | 175500 | 175300 | 717 |
| 320 | 20250508 | 132200 | 56191695700 | 175300 | 175200 | 175300 | 175200 | 404 |
| 321 | 20250508 | 132100 | 56120889700 | 175200 | 175300 | 175400 | 175100 | 507 |
| 322 | 20250508 | 132000 | 56032023800 | 175400 | 175200 | 175400 | 175100 | 894 |
| 323 | 20250508 | 131900 | 55875343000 | 175200 | 175000 | 175300 | 175000 | 725 |
| 324 | 20250508 | 131800 | 55748346600 | 175000 | 174900 | 175100 | 174900 | 626 |
| 325 | 20250508 | 131700 | 55638781400 | 174900 | 175000 | 175100 | 174900 | 194 |
| 326 | 20250508 | 131600 | 55604835700 | 175100 | 175000 | 175100 | 174800 | 1190 |
| 327 | 20250508 | 131500 | 55396595000 | 175000 | 175200 | 175300 | 174900 | 1019 |
| 328 | 20250508 | 131400 | 55218164400 | 175100 | 175200 | 175300 | 175100 | 806 |
| 329 | 20250508 | 131300 | 55076916500 | 175300 | 175400 | 175400 | 175100 | 772 |
| 330 | 20250508 | 131200 | 54941630300 | 175200 | 175200 | 175400 | 175000 | 789 |
| 331 | 20250508 | 131100 | 54803395300 | 175200 | 175100 | 175300 | 175000 | 643 |
| 332 | 20250508 | 131000 | 54690759500 | 175100 | 175100 | 175200 | 174900 | 921 |
| 333 | 20250508 | 130900 | 54529527800 | 175100 | 175000 | 175200 | 175000 | 813 |
| 334 | 20250508 | 130800 | 54387172900 | 175000 | 175000 | 175100 | 174900 | 596 |
| 335 | 20250508 | 130700 | 54282846100 | 174900 | 174700 | 174900 | 174600 | 611 |
| 336 | 20250508 | 130600 | 54176072000 | 174700 | 174700 | 174900 | 174600 | 824 |
| 337 | 20250508 | 130500 | 54032091500 | 174700 | 174400 | 174800 | 174300 | 973 |
| 338 | 20250508 | 130400 | 53862237500 | 174300 | 174200 | 174600 | 174200 | 754 |
| 339 | 20250508 | 130300 | 53730753200 | 174200 | 174500 | 174500 | 174200 | 451 |
| 340 | 20250508 | 130200 | 53652116700 | 174500 | 174100 | 174600 | 174100 | 620 |
| 341 | 20250508 | 130100 | 53544011600 | 174100 | 174000 | 174200 | 174000 | 630 |
| 342 | 20250508 | 130000 | 53434359700 | 174100 | 173900 | 174200 | 173900 | 1023 |
| 343 | 20250508 | 125900 | 53256341600 | 174000 | 174100 | 174200 | 173900 | 751 |
| 344 | 20250508 | 125800 | 53125628100 | 174200 | 174000 | 174300 | 174000 | 1067 |
| 345 | 20250508 | 125700 | 52939841100 | 174000 | 174000 | 174100 | 174000 | 366 |
| 346 | 20250508 | 125600 | 52876137300 | 174100 | 174100 | 174200 | 174000 | 1120 |
| 347 | 20250508 | 125500 | 52681185600 | 174200 | 174400 | 174500 | 174000 | 1244 |
| 348 | 20250508 | 125400 | 52464482100 | 174400 | 174600 | 174600 | 174000 | 6489 |
| 349 | 20250508 | 125300 | 51333100700 | 174500 | 174700 | 174700 | 174500 | 865 |
| 350 | 20250508 | 125200 | 51182080700 | 174700 | 174700 | 174800 | 174600 | 696 |
| 351 | 20250508 | 125100 | 51060488800 | 174600 | 174700 | 174800 | 174600 | 578 |
| 352 | 20250508 | 125000 | 50959505900 | 174600 | 174600 | 174700 | 174600 | 1203 |
| 353 | 20250508 | 124900 | 50749431400 | 174600 | 174700 | 174800 | 174600 | 609 |
| 354 | 20250508 | 124800 | 50643039100 | 174700 | 174800 | 174900 | 174700 | 816 |
| 355 | 20250508 | 124700 | 50500429100 | 174800 | 174900 | 175100 | 174800 | 631 |
| 356 | 20250508 | 124600 | 50390029300 | 174800 | 175000 | 175200 | 174800 | 892 |
| 357 | 20250508 | 124500 | 50234018400 | 175000 | 175000 | 175100 | 174800 | 1208 |
| 358 | 20250508 | 124400 | 50022648400 | 175100 | 175000 | 175100 | 174800 | 331 |
| 359 | 20250508 | 124300 | 49964730800 | 175000 | 174800 | 175200 | 174800 | 624 |
| 360 | 20250508 | 124200 | 49855517300 | 175100 | 174800 | 175200 | 174700 | 1375 |
| 361 | 20250508 | 124100 | 49614932600 | 174800 | 174900 | 175000 | 174700 | 366 |
| 362 | 20250508 | 124000 | 49550944400 | 174800 | 174800 | 175000 | 174600 | 654 |
| 363 | 20250508 | 123900 | 49436620900 | 174800 | 174700 | 174900 | 174600 | 774 |
| 364 | 20250508 | 123800 | 49301305500 | 174600 | 174800 | 174900 | 174600 | 414 |
| 365 | 20250508 | 123700 | 49228943400 | 174800 | 174800 | 175000 | 174700 | 460 |
| 366 | 20250508 | 123600 | 49148509300 | 174800 | 174900 | 174900 | 174700 | 1046 |
| 367 | 20250508 | 123500 | 48965644500 | 174900 | 174900 | 175000 | 174600 | 2151 |
| 368 | 20250508 | 123400 | 48589620400 | 174900 | 174700 | 175000 | 174600 | 1596 |
| 369 | 20250508 | 123300 | 48310745650 | 174700 | 174600 | 174700 | 174500 | 476 |
| 370 | 20250508 | 123200 | 48227633250 | 174700 | 174600 | 174700 | 174500 | 569 |
| 371 | 20250508 | 123100 | 48128270350 | 174600 | 174700 | 174800 | 174600 | 792 |
| 372 | 20250508 | 123000 | 47989887650 | 174800 | 174700 | 174800 | 174500 | 558 |
| 373 | 20250508 | 122900 | 47892424850 | 174700 | 174600 | 174800 | 174500 | 322 |
| 374 | 20250508 | 122800 | 47836198150 | 174600 | 174700 | 174800 | 174500 | 617 |
| 375 | 20250508 | 122700 | 47728439450 | 174700 | 174800 | 174900 | 174700 | 459 |
| 376 | 20250508 | 122600 | 47648214250 | 174900 | 174800 | 175000 | 174800 | 391 |
| 377 | 20250508 | 122500 | 47579823550 | 175000 | 174600 | 175000 | 174600 | 1790 |
| 378 | 20250508 | 122400 | 47267051750 | 174600 | 174600 | 174700 | 174500 | 1512 |
| 379 | 20250508 | 122300 | 47002995450 | 174600 | 174900 | 175000 | 174600 | 2680 |
| 380 | 20250508 | 122200 | 46534629300 | 175000 | 174800 | 175000 | 174800 | 658 |
| 381 | 20250508 | 122100 | 46419551100 | 174800 | 174800 | 174900 | 174700 | 1031 |
| 382 | 20250508 | 122000 | 46239304200 | 174800 | 174900 | 174900 | 174700 | 1859 |
| 383 | 20250508 | 121900 | 45914335000 | 174800 | 174900 | 175000 | 174800 | 2725 |
| 384 | 20250508 | 121800 | 45437732600 | 174900 | 175100 | 175100 | 174900 | 1563 |
| 385 | 20250508 | 121700 | 45164181100 | 175100 | 175000 | 175100 | 175000 | 985 |
| 386 | 20250508 | 121600 | 44991720800 | 175000 | 175100 | 175100 | 175000 | 540 |
| 387 | 20250508 | 121500 | 44897185200 | 175000 | 175200 | 175300 | 175000 | 839 |
| 388 | 20250508 | 121400 | 44750240550 | 175200 | 175200 | 175300 | 175100 | 423 |
| 389 | 20250508 | 121300 | 44676129550 | 175300 | 175300 | 175400 | 175200 | 602 |
| 390 | 20250508 | 121200 | 44570572450 | 175400 | 175400 | 175500 | 175300 | 448 |
| 391 | 20250508 | 121100 | 44491996750 | 175400 | 175600 | 175600 | 175300 | 387 |
| 392 | 20250508 | 121000 | 44424089850 | 175600 | 175400 | 175600 | 175200 | 1688 |
| 393 | 20250508 | 120900 | 44127928950 | 175400 | 175300 | 175600 | 175200 | 377 |
| 394 | 20250508 | 120800 | 44061815850 | 175400 | 175400 | 175600 | 175200 | 1420 |
| 395 | 20250508 | 120700 | 43812671150 | 175400 | 175200 | 175400 | 175200 | 636 |
| 396 | 20250508 | 120600 | 43701145050 | 175400 | 175200 | 175400 | 175200 | 351 |
| 397 | 20250508 | 120500 | 43639622250 | 175300 | 175200 | 175500 | 175100 | 911 |
| 398 | 20250508 | 120400 | 43479979750 | 175300 | 175300 | 175400 | 175200 | 180 |
| 399 | 20250508 | 120300 | 43448425750 | 175300 | 175200 | 175400 | 175200 | 313 |
| 400 | 20250508 | 120200 | 43393558450 | 175300 | 175100 | 175400 | 175100 | 509 |
| 401 | 20250508 | 120100 | 43304366850 | 175100 | 175300 | 175400 | 175100 | 668 |
| 402 | 20250508 | 120000 | 43187320650 | 175300 | 175400 | 175500 | 175200 | 601 |
| 403 | 20250508 | 115900 | 43081933850 | 175500 | 175300 | 175500 | 175200 | 349 |
| 404 | 20250508 | 115800 | 43020742650 | 175300 | 175400 | 175400 | 175300 | 422 |
| 405 | 20250508 | 115700 | 42946754950 | 175400 | 175400 | 175500 | 175300 | 247 |
| 406 | 20250508 | 115600 | 42903428750 | 175300 | 175400 | 175600 | 175300 | 971 |
| 407 | 20250508 | 115500 | 42733034550 | 175400 | 175400 | 175500 | 175300 | 1344 |
| 408 | 20250508 | 115400 | 42497319850 | 175300 | 175400 | 175500 | 175300 | 261 |
| 409 | 20250508 | 115300 | 42451557150 | 175400 | 175400 | 175500 | 175300 | 415 |
| 410 | 20250508 | 115200 | 42378772350 | 175400 | 175500 | 175800 | 175400 | 205 |
| 411 | 20250508 | 115100 | 42342787150 | 175500 | 175600 | 175900 | 175400 | 1265 |
| 412 | 20250508 | 115000 | 42120501250 | 175700 | 175700 | 175800 | 175400 | 855 |
| 413 | 20250508 | 114900 | 41970287150 | 175700 | 175300 | 175900 | 175300 | 1063 |
| 414 | 20250508 | 114800 | 41783541550 | 175300 | 175400 | 175500 | 175300 | 381 |
| 415 | 20250508 | 114700 | 41716701650 | 175400 | 175700 | 175700 | 175300 | 805 |
| 416 | 20250508 | 114600 | 41575531050 | 175700 | 175400 | 175700 | 175300 | 704 |
| 417 | 20250508 | 114500 | 41451961250 | 175500 | 175500 | 175700 | 175400 | 408 |
| 418 | 20250508 | 114400 | 41380375050 | 175500 | 175600 | 175800 | 175500 | 356 |
| 419 | 20250508 | 114300 | 41317861150 | 175500 | 175300 | 175900 | 175300 | 1606 |
| 420 | 20250508 | 114200 | 41035801950 | 175400 | 175400 | 175600 | 175200 | 360 |
| 421 | 20250508 | 114100 | 40972628850 | 175400 | 175200 | 175400 | 174900 | 1647 |
| 422 | 20250508 | 114000 | 40684114850 | 175300 | 175200 | 175300 | 174900 | 936 |
| 423 | 20250508 | 113900 | 40520162350 | 175200 | 175200 | 175400 | 175200 | 290 |
| 424 | 20250508 | 113800 | 40469344950 | 175200 | 175300 | 175500 | 175100 | 680 |
| 425 | 20250508 | 113700 | 40350180200 | 175300 | 175100 | 175400 | 175000 | 938 |
| 426 | 20250508 | 113600 | 40185858800 | 175100 | 175400 | 175400 | 175000 | 1120 |
| 427 | 20250508 | 113500 | 39989625100 | 175500 | 175400 | 175500 | 175200 | 1362 |
| 428 | 20250508 | 113400 | 39750751650 | 175400 | 175400 | 175600 | 175400 | 154 |
| 429 | 20250508 | 113300 | 39723732750 | 175400 | 175700 | 175700 | 175400 | 450 |
| 430 | 20250508 | 113200 | 39644730750 | 175900 | 175500 | 175900 | 175400 | 959 |
| 431 | 20250508 | 113100 | 39476352650 | 175500 | 175800 | 175800 | 175500 | 1415 |
| 432 | 20250508 | 113000 | 39227764850 | 175900 | 175900 | 176000 | 175800 | 894 |
| 433 | 20250508 | 112900 | 39070523350 | 175900 | 175900 | 176200 | 175900 | 730 |
| 434 | 20250508 | 112800 | 38942045050 | 176000 | 175900 | 176000 | 175800 | 425 |
| 435 | 20250508 | 112700 | 38867283550 | 175900 | 175900 | 176000 | 175800 | 577 |
| 436 | 20250508 | 112600 | 38765786450 | 175900 | 176200 | 176200 | 175900 | 655 |
| 437 | 20250508 | 112500 | 38650469950 | 176200 | 176100 | 176300 | 175900 | 832 |
| 438 | 20250508 | 112400 | 38503996650 | 176100 | 176000 | 176100 | 175800 | 473 |
| 439 | 20250508 | 112300 | 38420761850 | 176000 | 176100 | 176100 | 175900 | 363 |
| 440 | 20250508 | 112200 | 38356876250 | 176100 | 176000 | 176100 | 176000 | 573 |
| 441 | 20250508 | 112100 | 38255989550 | 176100 | 175800 | 176300 | 175800 | 2049 |
| 442 | 20250508 | 112000 | 37895308250 | 175800 | 175500 | 176000 | 175500 | 1225 |
| 443 | 20250508 | 111900 | 37679938450 | 175500 | 175500 | 175800 | 175400 | 878 |
| 444 | 20250508 | 111800 | 37525740350 | 175500 | 175200 | 175500 | 175200 | 665 |
| 445 | 20250508 | 111700 | 37409135250 | 175200 | 175100 | 175400 | 175000 | 502 |
| 446 | 20250508 | 111600 | 37321158050 | 175100 | 175100 | 175300 | 175100 | 228 |
| 447 | 20250508 | 111500 | 37281219950 | 175100 | 175150 | 175400 | 174900 | 1296 |
| 448 | 20250508 | 111400 | 37054380300 | 175100 | 175000 | 175200 | 174900 | 385 |
| 449 | 20250508 | 111300 | 36987002700 | 174900 | 174900 | 175000 | 174900 | 616 |
| 450 | 20250508 | 111200 | 36879242500 | 174900 | 175100 | 175100 | 174900 | 996 |
| 451 | 20250508 | 111100 | 36704939750 | 175100 | 175100 | 175100 | 175000 | 477 |
| 452 | 20250508 | 111000 | 36621449150 | 175100 | 175300 | 175400 | 175100 | 771 |
| 453 | 20250508 | 110900 | 36486387150 | 175400 | 175100 | 175500 | 175100 | 730 |
| 454 | 20250508 | 110800 | 36358455450 | 175100 | 175000 | 175200 | 175000 | 767 |
| 455 | 20250508 | 110700 | 36224171650 | 175000 | 175100 | 175200 | 175000 | 394 |
| 456 | 20250508 | 110600 | 36155190050 | 175100 | 175100 | 175200 | 175000 | 448 |
| 457 | 20250508 | 110500 | 36076748350 | 175100 | 175250 | 175300 | 175000 | 571 |
| 458 | 20250508 | 110400 | 35976750050 | 175300 | 175200 | 175500 | 175200 | 729 |
| 459 | 20250508 | 110300 | 35848945950 | 175300 | 175500 | 175600 | 175200 | 464 |
| 460 | 20250508 | 110200 | 35767519250 | 175500 | 175300 | 175600 | 175200 | 341 |
| 461 | 20250508 | 110100 | 35707720050 | 175300 | 175500 | 175600 | 175300 | 503 |
| 462 | 20250508 | 110000 | 35619449150 | 175600 | 175300 | 175700 | 175300 | 1783 |
| 463 | 20250508 | 105900 | 35306462850 | 175300 | 175200 | 175300 | 175200 | 528 |
| 464 | 20250508 | 105800 | 35213929650 | 175200 | 175100 | 175500 | 175000 | 613 |
| 465 | 20250508 | 105700 | 35106494950 | 175100 | 174900 | 175200 | 174900 | 872 |
| 466 | 20250508 | 105600 | 34953835150 | 174900 | 175100 | 175200 | 174900 | 559 |
| 467 | 20250508 | 105500 | 34856001300 | 175100 | 174800 | 175100 | 174800 | 750 |
| 468 | 20250508 | 105400 | 34724771900 | 174800 | 174900 | 174900 | 174800 | 637 |
| 469 | 20250508 | 105300 | 34613378200 | 174900 | 175400 | 175500 | 174900 | 1178 |
| 470 | 20250508 | 105200 | 34407069800 | 175500 | 175800 | 175800 | 175300 | 550 |
| 471 | 20250508 | 105100 | 34310515850 | 175700 | 175300 | 175800 | 175000 | 962 |
| 472 | 20250508 | 105000 | 34141783950 | 175300 | 175100 | 175400 | 174900 | 851 |
| 473 | 20250508 | 104900 | 33992729650 | 175100 | 175000 | 175200 | 174900 | 618 |
| 474 | 20250508 | 104800 | 33884575550 | 174900 | 174800 | 175100 | 174700 | 747 |
| 475 | 20250508 | 104700 | 33753888250 | 174800 | 174700 | 174900 | 174700 | 609 |
| 476 | 20250508 | 104600 | 33647461800 | 174700 | 174900 | 174900 | 174700 | 441 |
| 477 | 20250508 | 104500 | 33570372100 | 174900 | 175000 | 175100 | 174800 | 920 |
| 478 | 20250508 | 104400 | 33409408400 | 175000 | 175100 | 175100 | 174700 | 775 |
| 479 | 20250508 | 104300 | 33273816200 | 175000 | 174800 | 175000 | 174600 | 1438 |
| 480 | 20250508 | 104200 | 33022337900 | 175000 | 174400 | 175000 | 174400 | 1178 |
| 481 | 20250508 | 104100 | 32816574100 | 174400 | 174400 | 174500 | 174300 | 566 |
| 482 | 20250508 | 104000 | 32717864850 | 174500 | 174300 | 174500 | 174000 | 1327 |
| 483 | 20250508 | 103900 | 32486727750 | 174400 | 174300 | 174500 | 174300 | 972 |
| 484 | 20250508 | 103800 | 32317263050 | 174300 | 174200 | 174500 | 174200 | 694 |
| 485 | 20250508 | 103700 | 32196314850 | 174300 | 174200 | 174500 | 174000 | 1380 |
| 486 | 20250508 | 103600 | 31955966550 | 174200 | 174300 | 174500 | 174200 | 1153 |
| 487 | 20250508 | 103500 | 31755015750 | 174300 | 174600 | 174700 | 174300 | 1048 |
| 488 | 20250508 | 103400 | 31572172650 | 174700 | 174500 | 174800 | 174500 | 506 |
| 489 | 20250508 | 103300 | 31483804550 | 174500 | 174700 | 174800 | 174500 | 1091 |
| 490 | 20250508 | 103200 | 31293341150 | 174700 | 174850 | 174900 | 174500 | 1319 |
| 491 | 20250508 | 103100 | 31062946000 | 174800 | 175300 | 175300 | 174800 | 2868 |
| 492 | 20250508 | 103000 | 30561020800 | 175200 | 175800 | 176000 | 175100 | 3472 |
| 493 | 20250508 | 102900 | 29951296700 | 175900 | 176000 | 176000 | 175800 | 992 |
| 494 | 20250508 | 102800 | 29776799500 | 176000 | 175900 | 176000 | 175800 | 793 |
| 495 | 20250508 | 102700 | 29637255100 | 175900 | 175800 | 176000 | 175700 | 847 |
| 496 | 20250508 | 102600 | 29488243300 | 175800 | 175700 | 176000 | 175600 | 1525 |
| 497 | 20250508 | 102500 | 29220171400 | 175700 | 175700 | 175800 | 175600 | 977 |
| 498 | 20250508 | 102400 | 29048567800 | 175700 | 175600 | 176000 | 175500 | 1807 |
| 499 | 20250508 | 102300 | 28731134800 | 175500 | 175500 | 175600 | 175400 | 975 |
| 500 | 20250508 | 102200 | 28560022600 | 175400 | 175500 | 175600 | 175100 | 1660 |
| 501 | 20250508 | 102100 | 28268904400 | 175500 | 176000 | 176100 | 175500 | 2415 |
| 502 | 20250508 | 102000 | 27844321500 | 176100 | 176300 | 176300 | 175900 | 4047 |
| 503 | 20250508 | 101900 | 27131883500 | 176300 | 176200 | 176400 | 176200 | 887 |
| 504 | 20250508 | 101800 | 26975511100 | 176300 | 176400 | 176600 | 176200 | 1147 |
| 505 | 20250508 | 101700 | 26773206000 | 176400 | 176600 | 176800 | 176400 | 1271 |
| 506 | 20250508 | 101600 | 26548758900 | 176600 | 176600 | 176700 | 176500 | 1067 |
| 507 | 20250508 | 101500 | 26360295900 | 176500 | 176700 | 176700 | 176500 | 802 |
| 508 | 20250508 | 101400 | 26218663400 | 176700 | 176400 | 176700 | 176200 | 806 |
| 509 | 20250508 | 101300 | 26076506000 | 176300 | 176300 | 176400 | 176200 | 781 |
| 510 | 20250508 | 101200 | 25938804600 | 176400 | 176300 | 176500 | 176200 | 1238 |
| 511 | 20250508 | 101100 | 25720490800 | 176200 | 176200 | 176300 | 176200 | 367 |
| 512 | 20250508 | 101000 | 25655800400 | 176200 | 176300 | 176400 | 176000 | 1201 |
| 513 | 20250508 | 100900 | 25444122400 | 176400 | 176300 | 176400 | 176300 | 563 |
| 514 | 20250508 | 100800 | 25344853100 | 176200 | 176100 | 176300 | 176000 | 1134 |
| 515 | 20250508 | 100700 | 25145065850 | 176100 | 175900 | 176300 | 175900 | 1801 |
| 516 | 20250508 | 100600 | 24827932750 | 175900 | 176000 | 176000 | 175800 | 456 |
| 517 | 20250508 | 100500 | 24747737250 | 176000 | 176000 | 176100 | 175600 | 734 |
| 518 | 20250508 | 100400 | 24618637350 | 176000 | 176000 | 176100 | 175600 | 1744 |
| 519 | 20250508 | 100300 | 24311978250 | 176000 | 176100 | 176200 | 175800 | 1030 |
| 520 | 20250508 | 100200 | 24130733750 | 176100 | 175900 | 176300 | 175900 | 1127 |
| 521 | 20250508 | 100100 | 23932315250 | 175900 | 175500 | 176000 | 175500 | 1497 |
| 522 | 20250508 | 100000 | 23669195450 | 175400 | 175200 | 175500 | 175000 | 1482 |
| 523 | 20250508 | 095900 | 23409414450 | 175200 | 175300 | 175300 | 175200 | 626 |
| 524 | 20250508 | 095800 | 23299682150 | 175200 | 175300 | 175400 | 175000 | 686 |
| 525 | 20250508 | 095700 | 23179504550 | 175300 | 175200 | 175400 | 174900 | 1120 |
| 526 | 20250508 | 095600 | 22983251750 | 175200 | 175100 | 175300 | 174800 | 1650 |
| 527 | 20250508 | 095500 | 22694561150 | 174900 | 175200 | 175200 | 174600 | 1587 |
| 528 | 20250508 | 095400 | 22416896050 | 175200 | 174900 | 175400 | 174800 | 1536 |
| 529 | 20250508 | 095300 | 22147929750 | 175000 | 174700 | 175000 | 174500 | 1432 |
| 530 | 20250508 | 095200 | 21897708750 | 174600 | 174400 | 174700 | 174200 | 3178 |
| 531 | 20250508 | 095100 | 21343450750 | 174500 | 174200 | 174700 | 174200 | 1587 |
| 532 | 20250508 | 095000 | 21066655650 | 174200 | 174600 | 174600 | 174100 | 1095 |
| 533 | 20250508 | 094900 | 20875749550 | 174800 | 174500 | 174800 | 174300 | 2647 |
| 534 | 20250508 | 094800 | 20413767200 | 174500 | 175100 | 175100 | 174300 | 2434 |
| 535 | 20250508 | 094700 | 19988660000 | 175200 | 175000 | 175300 | 175000 | 1039 |
| 536 | 20250508 | 094600 | 19806717200 | 175100 | 175200 | 175300 | 175000 | 1070 |
| 537 | 20250508 | 094500 | 19619316600 | 175200 | 175200 | 175500 | 175000 | 1469 |
| 538 | 20250508 | 094400 | 19361889500 | 175100 | 175500 | 175500 | 175100 | 1608 |
| 539 | 20250508 | 094300 | 19079868400 | 175400 | 175200 | 175500 | 175000 | 1624 |
| 540 | 20250508 | 094200 | 18795271000 | 175200 | 175000 | 175500 | 175000 | 1412 |
| 541 | 20250508 | 094100 | 18547845800 | 175000 | 175500 | 175700 | 175000 | 2831 |
| 542 | 20250508 | 094000 | 18051688300 | 175500 | 175500 | 175900 | 175100 | 2650 |
| 543 | 20250508 | 093900 | 17586674850 | 175600 | 176300 | 176300 | 175500 | 3323 |
| 544 | 20250508 | 093800 | 17001976350 | 176300 | 176300 | 176400 | 176000 | 1958 |
| 545 | 20250508 | 093700 | 16656897400 | 176400 | 176500 | 176900 | 176300 | 1033 |
| 546 | 20250508 | 093600 | 16474375400 | 176600 | 177300 | 177500 | 176000 | 3474 |
| 547 | 20250508 | 093500 | 15859989400 | 177400 | 177100 | 177400 | 177000 | 2104 |
| 548 | 20250508 | 093400 | 15487077800 | 177100 | 176500 | 177100 | 176400 | 4406 |
| 549 | 20250508 | 093300 | 14708159300 | 176600 | 176500 | 176600 | 176100 | 2747 |
| 550 | 20250508 | 093200 | 14223660000 | 176600 | 176200 | 176900 | 176200 | 2955 |
| 551 | 20250508 | 093100 | 13701925500 | 176200 | 175500 | 176300 | 175500 | 6290 |
| 552 | 20250508 | 093000 | 12595241600 | 175600 | 175200 | 175700 | 175100 | 5206 |
| 553 | 20250508 | 092900 | 11682627000 | 175200 | 175200 | 175500 | 174900 | 4380 |
| 554 | 20250508 | 092800 | 10915081900 | 175200 | 174700 | 175400 | 174600 | 2701 |
| 555 | 20250508 | 092700 | 10442247400 | 174700 | 174700 | 174900 | 174600 | 680 |
| 556 | 20250508 | 092600 | 10323446800 | 174700 | 174500 | 175100 | 174200 | 8937 |
| 557 | 20250508 | 092500 | 8761012600 | 174500 | 174400 | 174500 | 174200 | 900 |
| 558 | 20250508 | 092400 | 8604068200 | 174400 | 174400 | 174600 | 174100 | 1235 |
| 559 | 20250508 | 092300 | 8388693600 | 174400 | 174300 | 174600 | 174200 | 762 |
| 560 | 20250508 | 092200 | 8255782850 | 174400 | 174600 | 174600 | 174000 | 1404 |
| 561 | 20250508 | 092100 | 8011094850 | 174700 | 174100 | 174700 | 174000 | 972 |
| 562 | 20250508 | 092000 | 7841586350 | 174100 | 173800 | 174200 | 173600 | 1567 |
| 563 | 20250508 | 091900 | 7568985650 | 173800 | 173300 | 173800 | 173100 | 2201 |
| 564 | 20250508 | 091800 | 7187325850 | 173350 | 173400 | 173600 | 173200 | 1458 |
| 565 | 20250508 | 091700 | 6934515400 | 173400 | 173900 | 173900 | 173300 | 1722 |
| 566 | 20250508 | 091600 | 6635640700 | 173700 | 173800 | 174200 | 173600 | 1600 |
| 567 | 20250508 | 091500 | 6357475600 | 173800 | 174500 | 174700 | 173800 | 1234 |
| 568 | 20250508 | 091400 | 6142483250 | 174600 | 174100 | 174700 | 174000 | 1187 |
| 569 | 20250508 | 091300 | 5935599650 | 174100 | 173900 | 174200 | 173600 | 738 |
| 570 | 20250508 | 091200 | 5807281550 | 173900 | 174600 | 174800 | 173900 | 2161 |
| 571 | 20250508 | 091100 | 5430567150 | 174600 | 174600 | 175000 | 174600 | 3937 |
| 572 | 20250508 | 091000 | 4742143950 | 174600 | 173900 | 174700 | 173700 | 4625 |
| 573 | 20250508 | 090900 | 3936640550 | 173900 | 173900 | 174000 | 173700 | 2620 |
| 574 | 20250508 | 090800 | 3481160700 | 173900 | 173800 | 174000 | 173700 | 2062 |
| 575 | 20250508 | 090700 | 3122586800 | 173800 | 173300 | 173800 | 173300 | 3705 |
| 576 | 20250508 | 090600 | 2479647900 | 173300 | 173200 | 173300 | 172800 | 779 |
| 577 | 20250508 | 090500 | 2344843800 | 173200 | 173000 | 173200 | 172600 | 1609 |
| 578 | 20250508 | 090400 | 2066585300 | 172900 | 173200 | 173800 | 172800 | 3029 |
| 579 | 20250508 | 090300 | 1541616100 | 173200 | 172900 | 173500 | 172800 | 3063 |
| 580 | 20250508 | 090200 | 1011557600 | 172900 | 171500 | 173200 | 171500 | 1921 |
| 581 | 20250508 | 090100 | 680727200 | 171500 | 172000 | 172000 | 171200 | 1838 |
| 582 | 20250508 | 090000 | 365372700 | 172100 | 172900 | 172900 | 171200 | 2120 |