33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250502 | 184500 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 1510 |
| 3 | 20250502 | 184400 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 4 | 20250502 | 184300 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 5 | 20250502 | 184200 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 6 | 20250502 | 184100 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 7 | 20250502 | 184000 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 8 | 20250502 | 183900 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 9 | 20250502 | 183800 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 10 | 20250502 | 183700 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 11 | 20250502 | 183600 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 12 | 20250502 | 183500 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 13 | 20250502 | 183400 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 14 | 20250502 | 183300 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 15 | 20250502 | 183200 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 16 | 20250502 | 183100 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 17 | 20250502 | 183000 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 18 | 20250502 | 182900 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 19 | 20250502 | 182800 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 20 | 20250502 | 182700 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 21 | 20250502 | 182600 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 22 | 20250502 | 182500 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 23 | 20250502 | 182400 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 24 | 20250502 | 182300 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 25 | 20250502 | 182200 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 26 | 20250502 | 182100 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 27 | 20250502 | 182000 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 28 | 20250502 | 181900 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 29 | 20250502 | 181800 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 30 | 20250502 | 181700 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 31 | 20250502 | 181600 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 32 | 20250502 | 181500 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 1510 |
| 33 | 20250502 | 181400 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 34 | 20250502 | 181300 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 35 | 20250502 | 181200 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 36 | 20250502 | 181100 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 37 | 20250502 | 181000 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 38 | 20250502 | 180900 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 39 | 20250502 | 180800 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 40 | 20250502 | 180700 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 41 | 20250502 | 180600 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 42 | 20250502 | 180500 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 43 | 20250502 | 180400 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 44 | 20250502 | 180300 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 45 | 20250502 | 180200 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 46 | 20250502 | 180100 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 47 | 20250502 | 180000 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 48 | 20250502 | 175900 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 49 | 20250502 | 175800 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 50 | 20250502 | 175700 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 51 | 20250502 | 175600 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 52 | 20250502 | 175500 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 53 | 20250502 | 175400 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 54 | 20250502 | 175300 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 55 | 20250502 | 175200 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 56 | 20250502 | 175100 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 57 | 20250502 | 175000 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 58 | 20250502 | 174900 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 59 | 20250502 | 174800 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 60 | 20250502 | 174700 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 61 | 20250502 | 174600 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 62 | 20250502 | 174500 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 1510 |
| 63 | 20250502 | 174400 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 64 | 20250502 | 174300 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 65 | 20250502 | 174200 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 66 | 20250502 | 174100 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 67 | 20250502 | 174000 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 68 | 20250502 | 173900 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 69 | 20250502 | 173800 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 70 | 20250502 | 173700 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 71 | 20250502 | 173600 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 72 | 20250502 | 173500 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 73 | 20250502 | 173400 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 74 | 20250502 | 173300 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 75 | 20250502 | 173200 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 76 | 20250502 | 173100 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 77 | 20250502 | 173000 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 78 | 20250502 | 172900 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 79 | 20250502 | 172800 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 80 | 20250502 | 172700 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 81 | 20250502 | 172600 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 82 | 20250502 | 172500 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 83 | 20250502 | 172400 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 84 | 20250502 | 172300 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 85 | 20250502 | 172200 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 86 | 20250502 | 172100 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 87 | 20250502 | 172000 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 88 | 20250502 | 171900 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 89 | 20250502 | 171800 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 90 | 20250502 | 171700 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 91 | 20250502 | 171600 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 92 | 20250502 | 171500 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 1510 |
| 93 | 20250502 | 171400 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 94 | 20250502 | 171300 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 95 | 20250502 | 171200 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 96 | 20250502 | 171100 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 97 | 20250502 | 171000 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 98 | 20250502 | 170900 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 99 | 20250502 | 170800 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 100 | 20250502 | 170700 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 101 | 20250502 | 170600 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 102 | 20250502 | 170500 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 103 | 20250502 | 170400 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 104 | 20250502 | 170300 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 105 | 20250502 | 170200 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 106 | 20250502 | 170100 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 107 | 20250502 | 170000 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 108 | 20250502 | 165900 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 109 | 20250502 | 165800 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 110 | 20250502 | 165700 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 111 | 20250502 | 165600 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 112 | 20250502 | 165500 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 113 | 20250502 | 165400 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 114 | 20250502 | 165300 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 115 | 20250502 | 165200 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 116 | 20250502 | 165100 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 117 | 20250502 | 165000 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 118 | 20250502 | 164900 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 119 | 20250502 | 164800 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 120 | 20250502 | 164700 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 121 | 20250502 | 164600 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 122 | 20250502 | 164500 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 1510 |
| 123 | 20250502 | 164400 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 124 | 20250502 | 164300 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 125 | 20250502 | 164200 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 126 | 20250502 | 164100 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 127 | 20250502 | 164000 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 128 | 20250502 | 163900 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 129 | 20250502 | 163800 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 130 | 20250502 | 163700 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 131 | 20250502 | 163600 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 132 | 20250502 | 163500 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 133 | 20250502 | 163400 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 134 | 20250502 | 163300 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 135 | 20250502 | 163200 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 136 | 20250502 | 163100 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 137 | 20250502 | 163000 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 138 | 20250502 | 162900 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 139 | 20250502 | 162800 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 140 | 20250502 | 162700 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 141 | 20250502 | 162600 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 142 | 20250502 | 162500 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 143 | 20250502 | 162400 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 144 | 20250502 | 162300 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 145 | 20250502 | 162200 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 146 | 20250502 | 162100 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 147 | 20250502 | 162000 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 148 | 20250502 | 161900 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 149 | 20250502 | 161800 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 150 | 20250502 | 161700 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 151 | 20250502 | 161600 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 152 | 20250502 | 161500 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 1510 |
| 153 | 20250502 | 161400 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 154 | 20250502 | 161300 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 155 | 20250502 | 161200 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 156 | 20250502 | 161100 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 157 | 20250502 | 161000 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 158 | 20250502 | 160900 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 159 | 20250502 | 160800 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 160 | 20250502 | 160700 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 161 | 20250502 | 160600 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 162 | 20250502 | 160500 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 163 | 20250502 | 160400 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 164 | 20250502 | 160300 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 165 | 20250502 | 160200 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 166 | 20250502 | 160100 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 167 | 20250502 | 160000 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 168 | 20250502 | 155900 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 169 | 20250502 | 155800 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 170 | 20250502 | 155700 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 171 | 20250502 | 155600 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 172 | 20250502 | 155500 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 173 | 20250502 | 155400 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 174 | 20250502 | 155300 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 175 | 20250502 | 155200 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 176 | 20250502 | 155100 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 177 | 20250502 | 155000 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 178 | 20250502 | 154900 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 179 | 20250502 | 154800 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 180 | 20250502 | 154700 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 181 | 20250502 | 154600 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 182 | 20250502 | 154500 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 1510 |
| 183 | 20250502 | 154400 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 184 | 20250502 | 154300 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 185 | 20250502 | 154200 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 186 | 20250502 | 154100 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 187 | 20250502 | 154000 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 188 | 20250502 | 153900 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 189 | 20250502 | 153800 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 190 | 20250502 | 153700 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 191 | 20250502 | 153600 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 192 | 20250502 | 153500 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 193 | 20250502 | 153400 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 194 | 20250502 | 153300 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 195 | 20250502 | 153200 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 196 | 20250502 | 153100 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 0 |
| 197 | 20250502 | 153000 | 3951453050 | 115200 | 115200 | 115200 | 115200 | 1510 |
| 198 | 20250502 | 152900 | 3777501050 | 115300 | 115300 | 115300 | 115300 | 0 |
| 199 | 20250502 | 152800 | 3777501050 | 115300 | 115300 | 115300 | 115300 | 0 |
| 200 | 20250502 | 152700 | 3777501050 | 115300 | 115300 | 115300 | 115300 | 0 |
| 201 | 20250502 | 152600 | 3777501050 | 115300 | 115300 | 115300 | 115300 | 0 |
| 202 | 20250502 | 152500 | 3777501050 | 115300 | 115300 | 115300 | 115300 | 0 |
| 203 | 20250502 | 152400 | 3777501050 | 115300 | 115300 | 115300 | 115300 | 0 |
| 204 | 20250502 | 152300 | 3777501050 | 115300 | 115300 | 115300 | 115300 | 0 |
| 205 | 20250502 | 152200 | 3777501050 | 115300 | 115300 | 115300 | 115300 | 0 |
| 206 | 20250502 | 152100 | 3777501050 | 115300 | 115300 | 115300 | 115300 | 0 |
| 207 | 20250502 | 152000 | 3777501050 | 115300 | 115300 | 115300 | 115300 | 0 |
| 208 | 20250502 | 151900 | 3777501050 | 115300 | 115800 | 115800 | 115300 | 51 |
| 209 | 20250502 | 151800 | 3771612950 | 115500 | 115600 | 115600 | 115500 | 26 |
| 210 | 20250502 | 151700 | 3768608750 | 115500 | 115900 | 115900 | 115400 | 73 |
| 211 | 20250502 | 151600 | 3760161750 | 115900 | 115400 | 115900 | 115300 | 117 |
| 212 | 20250502 | 151500 | 3746640250 | 115400 | 115600 | 116000 | 115300 | 258 |
| 213 | 20250502 | 151400 | 3716807650 | 116000 | 115700 | 116100 | 115600 | 216 |
| 214 | 20250502 | 151300 | 3691763850 | 115600 | 115800 | 115900 | 115600 | 69 |
| 215 | 20250502 | 151200 | 3683774450 | 115700 | 115700 | 116200 | 115700 | 137 |
| 216 | 20250502 | 151100 | 3667907250 | 115700 | 115700 | 115800 | 115700 | 89 |
| 217 | 20250502 | 151000 | 3657603650 | 116000 | 115700 | 116000 | 115600 | 141 |
| 218 | 20250502 | 150900 | 3641274250 | 115700 | 115700 | 115800 | 115700 | 98 |
| 219 | 20250502 | 150800 | 3629928250 | 115600 | 115800 | 115800 | 115600 | 207 |
| 220 | 20250502 | 150700 | 3605971850 | 115700 | 115900 | 116100 | 115600 | 463 |
| 221 | 20250502 | 150600 | 3552322950 | 115800 | 115900 | 115900 | 115800 | 102 |
| 222 | 20250502 | 150500 | 3540501250 | 115800 | 116000 | 116200 | 115800 | 97 |
| 223 | 20250502 | 150400 | 3529242050 | 116000 | 116100 | 116200 | 116000 | 92 |
| 224 | 20250502 | 150300 | 3518560550 | 116000 | 115700 | 116100 | 115700 | 72 |
| 225 | 20250502 | 150200 | 3510205550 | 116000 | 115900 | 116100 | 115800 | 120 |
| 226 | 20250502 | 150100 | 3496283450 | 115900 | 115800 | 116100 | 115800 | 84 |
| 227 | 20250502 | 150000 | 3486535050 | 116100 | 115700 | 116100 | 115700 | 101 |
| 228 | 20250502 | 145900 | 3474816750 | 115800 | 116100 | 116200 | 115700 | 179 |
| 229 | 20250502 | 145800 | 3454069750 | 116200 | 116100 | 116200 | 116100 | 170 |
| 230 | 20250502 | 145700 | 3434315950 | 116200 | 115900 | 116300 | 115900 | 93 |
| 231 | 20250502 | 145600 | 3423511350 | 115900 | 116200 | 116300 | 115800 | 187 |
| 232 | 20250502 | 145500 | 3401792450 | 116200 | 116200 | 116200 | 116000 | 174 |
| 233 | 20250502 | 145400 | 3381582450 | 116300 | 116100 | 116300 | 115900 | 207 |
| 234 | 20250502 | 145300 | 3357548550 | 116100 | 116000 | 116300 | 115900 | 84 |
| 235 | 20250502 | 145200 | 3347796950 | 116300 | 116100 | 116300 | 115900 | 158 |
| 236 | 20250502 | 145100 | 3329444150 | 116000 | 116000 | 116200 | 116000 | 78 |
| 237 | 20250502 | 145000 | 3320386650 | 116300 | 116100 | 116300 | 115900 | 160 |
| 238 | 20250502 | 144900 | 3301815350 | 116300 | 116100 | 116400 | 116100 | 88 |
| 239 | 20250502 | 144800 | 3291584150 | 116100 | 116100 | 116400 | 116000 | 143 |
| 240 | 20250502 | 144700 | 3274970050 | 116000 | 116300 | 116400 | 116000 | 105 |
| 241 | 20250502 | 144600 | 3262766250 | 116400 | 116200 | 116400 | 116100 | 132 |
| 242 | 20250502 | 144500 | 3247424250 | 116100 | 116100 | 116200 | 116000 | 184 |
| 243 | 20250502 | 144400 | 3226051750 | 116200 | 116100 | 116300 | 116000 | 134 |
| 244 | 20250502 | 144300 | 3210490450 | 116100 | 116100 | 116200 | 116000 | 82 |
| 245 | 20250502 | 144200 | 3200966650 | 116100 | 116100 | 116200 | 116000 | 139 |
| 246 | 20250502 | 144100 | 3184825650 | 116100 | 116200 | 116200 | 115900 | 137 |
| 247 | 20250502 | 144000 | 3168926850 | 115900 | 116100 | 116200 | 115900 | 162 |
| 248 | 20250502 | 143900 | 3150111750 | 116100 | 115800 | 116100 | 115800 | 102 |
| 249 | 20250502 | 143800 | 3138288850 | 115900 | 116100 | 116200 | 115800 | 178 |
| 250 | 20250502 | 143700 | 3117628250 | 116200 | 116000 | 116200 | 115900 | 98 |
| 251 | 20250502 | 143600 | 3106250450 | 116100 | 116100 | 116200 | 115900 | 109 |
| 252 | 20250502 | 143500 | 3093599550 | 115900 | 116200 | 116300 | 115800 | 93 |
| 253 | 20250502 | 143400 | 3082795950 | 116300 | 116300 | 116300 | 115800 | 140 |
| 254 | 20250502 | 143300 | 3066534050 | 116200 | 116200 | 116300 | 115900 | 143 |
| 255 | 20250502 | 143200 | 3049928450 | 116200 | 116200 | 116400 | 115800 | 109 |
| 256 | 20250502 | 143100 | 3037264250 | 115800 | 116000 | 116300 | 115800 | 107 |
| 257 | 20250502 | 143000 | 3024846350 | 116100 | 115900 | 116300 | 115900 | 154 |
| 258 | 20250502 | 142900 | 3006958400 | 116100 | 116200 | 116200 | 116000 | 82 |
| 259 | 20250502 | 142800 | 2997433900 | 116200 | 116300 | 116300 | 115800 | 175 |
| 260 | 20250502 | 142700 | 2977112800 | 116300 | 115800 | 116300 | 115800 | 73 |
| 261 | 20250502 | 142600 | 2968644700 | 116200 | 116300 | 116300 | 115800 | 137 |
| 262 | 20250502 | 142500 | 2952736900 | 116300 | 116100 | 116300 | 115800 | 133 |
| 263 | 20250502 | 142400 | 2937284800 | 116100 | 116000 | 116300 | 115800 | 143 |
| 264 | 20250502 | 142300 | 2920677400 | 115800 | 116300 | 116400 | 115700 | 137 |
| 265 | 20250502 | 142200 | 2904766100 | 116200 | 116000 | 116300 | 116000 | 99 |
| 266 | 20250502 | 142100 | 2893262100 | 115800 | 115900 | 116300 | 115700 | 107 |
| 267 | 20250502 | 142000 | 2880832100 | 115800 | 116100 | 116300 | 115800 | 193 |
| 268 | 20250502 | 141900 | 2858430500 | 115800 | 116100 | 116300 | 115800 | 91 |
| 269 | 20250502 | 141800 | 2847870500 | 116200 | 116000 | 116200 | 115900 | 149 |
| 270 | 20250502 | 141700 | 2830578900 | 115900 | 116000 | 116000 | 115800 | 137 |
| 271 | 20250502 | 141600 | 2814692800 | 115800 | 115900 | 116100 | 115600 | 138 |
| 272 | 20250502 | 141500 | 2798690100 | 115900 | 115900 | 116100 | 115900 | 134 |
| 273 | 20250502 | 141400 | 2783144500 | 115900 | 115900 | 116000 | 115500 | 130 |
| 274 | 20250502 | 141300 | 2768073100 | 115900 | 116100 | 116100 | 115500 | 118 |
| 275 | 20250502 | 141200 | 2754382800 | 115500 | 115700 | 116200 | 115500 | 173 |
| 276 | 20250502 | 141100 | 2734320800 | 116000 | 116000 | 116100 | 115900 | 149 |
| 277 | 20250502 | 141000 | 2717037000 | 115900 | 115700 | 115900 | 115700 | 318 |
| 278 | 20250502 | 140900 | 2680209000 | 115700 | 115500 | 115700 | 115400 | 107 |
| 279 | 20250502 | 140800 | 2667841400 | 115400 | 115600 | 115600 | 115400 | 90 |
| 280 | 20250502 | 140700 | 2657449800 | 115500 | 115500 | 115500 | 115400 | 43 |
| 281 | 20250502 | 140600 | 2652484500 | 115600 | 115400 | 115600 | 115400 | 89 |
| 282 | 20250502 | 140500 | 2642203600 | 115500 | 115600 | 115600 | 115500 | 84 |
| 283 | 20250502 | 140400 | 2632498200 | 115500 | 115700 | 115700 | 115500 | 75 |
| 284 | 20250502 | 140300 | 2623825300 | 115700 | 115700 | 115800 | 115500 | 42 |
| 285 | 20250502 | 140200 | 2618966700 | 115600 | 115500 | 115700 | 115500 | 72 |
| 286 | 20250502 | 140100 | 2610647400 | 115800 | 115600 | 115800 | 115500 | 80 |
| 287 | 20250502 | 140000 | 2601395600 | 115500 | 115600 | 115600 | 115500 | 73 |
| 288 | 20250502 | 135900 | 2592958500 | 115600 | 115600 | 115700 | 115500 | 55 |
| 289 | 20250502 | 135800 | 2586600800 | 115600 | 115500 | 115700 | 115500 | 80 |
| 290 | 20250502 | 135700 | 2577356000 | 115500 | 115600 | 115700 | 115500 | 59 |
| 291 | 20250502 | 135600 | 2570534200 | 115600 | 115600 | 115800 | 115600 | 79 |
| 292 | 20250502 | 135500 | 2561395000 | 115700 | 115500 | 115700 | 115500 | 38 |
| 293 | 20250502 | 135400 | 2557003300 | 115500 | 115700 | 115700 | 115400 | 106 |
| 294 | 20250502 | 135300 | 2544768600 | 115700 | 115500 | 115700 | 115500 | 44 |
| 295 | 20250502 | 135200 | 2539678300 | 115800 | 115400 | 115800 | 115400 | 92 |
| 296 | 20250502 | 135100 | 2529058300 | 115500 | 115500 | 115500 | 115400 | 169 |
| 297 | 20250502 | 135000 | 2509543300 | 115400 | 115500 | 115500 | 115400 | 115 |
| 298 | 20250502 | 134900 | 2496266300 | 115400 | 115500 | 115500 | 115400 | 66 |
| 299 | 20250502 | 134800 | 2488644400 | 115400 | 115500 | 115600 | 115400 | 90 |
| 300 | 20250502 | 134700 | 2478247300 | 115500 | 115500 | 115700 | 115500 | 148 |
| 301 | 20250502 | 134600 | 2461146600 | 115600 | 115600 | 115700 | 115500 | 29 |
| 302 | 20250502 | 134500 | 2457794300 | 115700 | 115600 | 115800 | 115600 | 62 |
| 303 | 20250502 | 134400 | 2450622100 | 115600 | 115700 | 115700 | 115600 | 93 |
| 304 | 20250502 | 134300 | 2439865500 | 115800 | 115700 | 115800 | 115600 | 66 |
| 305 | 20250502 | 134200 | 2432228800 | 115700 | 115700 | 115900 | 115600 | 48 |
| 306 | 20250502 | 134100 | 2426675600 | 115600 | 115700 | 115900 | 115600 | 47 |
| 307 | 20250502 | 134000 | 2421236400 | 115800 | 115700 | 115800 | 115400 | 72 |
| 308 | 20250502 | 133900 | 2412907400 | 115700 | 115400 | 116000 | 115400 | 81 |
| 309 | 20250502 | 133800 | 2403534800 | 115300 | 115700 | 115700 | 115300 | 107 |
| 310 | 20250502 | 133700 | 2391176100 | 115700 | 115600 | 115700 | 115500 | 67 |
| 311 | 20250502 | 133600 | 2383430600 | 115700 | 115700 | 115800 | 115600 | 57 |
| 312 | 20250502 | 133500 | 2376837400 | 115600 | 115600 | 115900 | 115600 | 56 |
| 313 | 20250502 | 133400 | 2370359500 | 115700 | 115600 | 115700 | 115600 | 88 |
| 314 | 20250502 | 133300 | 2360181800 | 115700 | 115900 | 115900 | 115600 | 56 |
| 315 | 20250502 | 133200 | 2353703500 | 115900 | 116000 | 116000 | 115600 | 59 |
| 316 | 20250502 | 133100 | 2346865300 | 115800 | 115700 | 115800 | 115300 | 125 |
| 317 | 20250502 | 133000 | 2332418900 | 115700 | 115900 | 115900 | 115600 | 7 |
| 318 | 20250502 | 132900 | 2331608700 | 115900 | 115700 | 116000 | 115400 | 167 |
| 319 | 20250502 | 132800 | 2312289500 | 115800 | 115900 | 116000 | 115700 | 46 |
| 320 | 20250502 | 132700 | 2306961300 | 115900 | 115900 | 116100 | 115900 | 42 |
| 321 | 20250502 | 132600 | 2302090600 | 115900 | 116100 | 116100 | 115700 | 71 |
| 322 | 20250502 | 132500 | 2293870200 | 116100 | 115900 | 116100 | 115700 | 70 |
| 323 | 20250502 | 132400 | 2285756200 | 115800 | 115600 | 116000 | 115600 | 88 |
| 324 | 20250502 | 132300 | 2275572700 | 115500 | 115900 | 116000 | 115500 | 70 |
| 325 | 20250502 | 132200 | 2267474600 | 116000 | 115700 | 116000 | 115500 | 91 |
| 326 | 20250502 | 132100 | 2256950000 | 115600 | 115800 | 115800 | 115600 | 100 |
| 327 | 20250502 | 132000 | 2245376000 | 116000 | 116000 | 116100 | 115900 | 46 |
| 328 | 20250502 | 131900 | 2240037500 | 116100 | 115800 | 116100 | 115800 | 72 |
| 329 | 20250502 | 131800 | 2231693800 | 115900 | 115900 | 115900 | 115800 | 90 |
| 330 | 20250502 | 131700 | 2221267900 | 115800 | 115800 | 116000 | 115800 | 57 |
| 331 | 20250502 | 131600 | 2214661100 | 115900 | 115800 | 115900 | 115800 | 49 |
| 332 | 20250502 | 131500 | 2208984000 | 115900 | 116000 | 116000 | 115900 | 50 |
| 333 | 20250502 | 131400 | 2203186000 | 115900 | 116000 | 116100 | 115900 | 90 |
| 334 | 20250502 | 131300 | 2192749900 | 116000 | 116200 | 116200 | 116000 | 125 |
| 335 | 20250502 | 131200 | 2178249500 | 116100 | 116000 | 116100 | 116000 | 77 |
| 336 | 20250502 | 131100 | 2169311900 | 116000 | 116100 | 116100 | 116000 | 68 |
| 337 | 20250502 | 131000 | 2161419600 | 116000 | 115900 | 116100 | 115800 | 132 |
| 338 | 20250502 | 130900 | 2146111700 | 115800 | 115800 | 115900 | 115700 | 58 |
| 339 | 20250502 | 130800 | 2139396000 | 115800 | 115800 | 115900 | 115700 | 47 |
| 340 | 20250502 | 130700 | 2133953300 | 115800 | 115800 | 115800 | 115700 | 93 |
| 341 | 20250502 | 130600 | 2123185800 | 115700 | 115800 | 115800 | 115700 | 64 |
| 342 | 20250502 | 130500 | 2115777700 | 115700 | 115800 | 116100 | 115700 | 44 |
| 343 | 20250502 | 130400 | 2110678200 | 115900 | 115800 | 115900 | 115700 | 45 |
| 344 | 20250502 | 130300 | 2105464800 | 115800 | 115900 | 115900 | 115700 | 116 |
| 345 | 20250502 | 130200 | 2092029900 | 115900 | 115900 | 116000 | 115900 | 62 |
| 346 | 20250502 | 130100 | 2084840900 | 116000 | 116000 | 116200 | 115800 | 121 |
| 347 | 20250502 | 130000 | 2070799900 | 115800 | 115900 | 116000 | 115800 | 126 |
| 348 | 20250502 | 125900 | 2056193300 | 116100 | 116100 | 116100 | 115900 | 80 |
| 349 | 20250502 | 125800 | 2046912900 | 115900 | 116100 | 116200 | 115900 | 75 |
| 350 | 20250502 | 125700 | 2038212800 | 116000 | 116000 | 116000 | 115900 | 32 |
| 351 | 20250502 | 125600 | 2034502200 | 116000 | 116100 | 116200 | 115900 | 97 |
| 352 | 20250502 | 125500 | 2023250800 | 115900 | 115900 | 116200 | 115800 | 58 |
| 353 | 20250502 | 125400 | 2016530300 | 116000 | 116000 | 116100 | 115800 | 37 |
| 354 | 20250502 | 125300 | 2012238300 | 116000 | 115900 | 116100 | 115800 | 38 |
| 355 | 20250502 | 125200 | 2007829400 | 115800 | 116000 | 116200 | 115800 | 141 |
| 356 | 20250502 | 125100 | 1991485900 | 116000 | 115700 | 116000 | 115700 | 54 |
| 357 | 20250502 | 125000 | 1985227900 | 115900 | 116000 | 116100 | 115800 | 87 |
| 358 | 20250502 | 124900 | 1975142500 | 115800 | 115800 | 116100 | 115800 | 57 |
| 359 | 20250502 | 124800 | 1968533500 | 116000 | 115800 | 116000 | 115800 | 50 |
| 360 | 20250502 | 124700 | 1962736300 | 116000 | 115900 | 116000 | 115700 | 62 |
| 361 | 20250502 | 124600 | 1955551300 | 115700 | 115700 | 116100 | 115700 | 63 |
| 362 | 20250502 | 124500 | 1948237800 | 116100 | 115800 | 116100 | 115700 | 83 |
| 363 | 20250502 | 124400 | 1938623900 | 115800 | 115900 | 116100 | 115700 | 89 |
| 364 | 20250502 | 124300 | 1928306500 | 116100 | 115900 | 116100 | 115700 | 90 |
| 365 | 20250502 | 124200 | 1917875000 | 115900 | 115900 | 115900 | 115800 | 61 |
| 366 | 20250502 | 124100 | 1910808300 | 115800 | 116100 | 116100 | 115700 | 103 |
| 367 | 20250502 | 124000 | 1898873900 | 115800 | 116100 | 116100 | 115800 | 61 |
| 368 | 20250502 | 123900 | 1891801700 | 115800 | 115900 | 116000 | 115800 | 156 |
| 369 | 20250502 | 123800 | 1873713900 | 115800 | 116000 | 116000 | 115800 | 80 |
| 370 | 20250502 | 123700 | 1864445300 | 115800 | 116000 | 116000 | 115800 | 48 |
| 371 | 20250502 | 123600 | 1858878100 | 115800 | 115800 | 116000 | 115600 | 71 |
| 372 | 20250502 | 123500 | 1850653000 | 115700 | 115700 | 115700 | 115500 | 83 |
| 373 | 20250502 | 123400 | 1841052900 | 115700 | 115800 | 115800 | 115700 | 55 |
| 374 | 20250502 | 123300 | 1834686800 | 115600 | 115600 | 115800 | 115600 | 74 |
| 375 | 20250502 | 123200 | 1826125900 | 115600 | 115700 | 115800 | 115600 | 65 |
| 376 | 20250502 | 123100 | 1818606750 | 115800 | 115700 | 115800 | 115600 | 87 |
| 377 | 20250502 | 123000 | 1808539350 | 115600 | 115700 | 115700 | 115600 | 60 |
| 378 | 20250502 | 122900 | 1801600150 | 115600 | 115600 | 115800 | 115600 | 81 |
| 379 | 20250502 | 122800 | 1792231750 | 115600 | 115600 | 115700 | 115600 | 32 |
| 380 | 20250502 | 122700 | 1788531650 | 115600 | 115300 | 115700 | 115100 | 98 |
| 381 | 20250502 | 122600 | 1777226450 | 115400 | 115400 | 115400 | 115300 | 65 |
| 382 | 20250502 | 122500 | 1769727750 | 115400 | 115400 | 115400 | 115200 | 37 |
| 383 | 20250502 | 122400 | 1765458350 | 115400 | 115400 | 115500 | 115100 | 69 |
| 384 | 20250502 | 122300 | 1757502250 | 115400 | 115500 | 115500 | 115400 | 65 |
| 385 | 20250502 | 122200 | 1750000050 | 115400 | 115400 | 115500 | 115200 | 36 |
| 386 | 20250502 | 122100 | 1745846250 | 115500 | 115400 | 115500 | 115200 | 83 |
| 387 | 20250502 | 122000 | 1736269450 | 115500 | 115500 | 115500 | 115300 | 90 |
| 388 | 20250502 | 121900 | 1725876850 | 115400 | 115500 | 115500 | 115400 | 92 |
| 389 | 20250502 | 121800 | 1715256850 | 115500 | 115600 | 115600 | 115300 | 63 |
| 390 | 20250502 | 121700 | 1707978650 | 115300 | 115400 | 115700 | 115300 | 42 |
| 391 | 20250502 | 121600 | 1703125650 | 115800 | 116000 | 116000 | 115300 | 72 |
| 392 | 20250502 | 121500 | 1694802450 | 116000 | 115300 | 116000 | 115100 | 987 |
| 393 | 20250502 | 121400 | 1580979850 | 115200 | 115200 | 115300 | 115200 | 216 |
| 394 | 20250502 | 121300 | 1556082450 | 115300 | 115300 | 115400 | 115300 | 36 |
| 395 | 20250502 | 121200 | 1551931450 | 115500 | 115400 | 115500 | 115200 | 55 |
| 396 | 20250502 | 121100 | 1545588550 | 115400 | 115400 | 115700 | 115400 | 79 |
| 397 | 20250502 | 121000 | 1536464450 | 115600 | 115400 | 115600 | 115400 | 36 |
| 398 | 20250502 | 120900 | 1532307050 | 115400 | 115400 | 115600 | 115200 | 71 |
| 399 | 20250502 | 120800 | 1524109750 | 115600 | 115700 | 115800 | 115500 | 34 |
| 400 | 20250502 | 120700 | 1520181550 | 115700 | 115600 | 115700 | 115600 | 47 |
| 401 | 20250502 | 120600 | 1514744850 | 115700 | 115700 | 115700 | 115400 | 43 |
| 402 | 20250502 | 120500 | 1509771250 | 115400 | 115600 | 115600 | 115400 | 75 |
| 403 | 20250502 | 120400 | 1501112050 | 115700 | 115500 | 115900 | 115400 | 59 |
| 404 | 20250502 | 120300 | 1494296950 | 115400 | 115400 | 115700 | 115300 | 42 |
| 405 | 20250502 | 120200 | 1489448550 | 115400 | 115700 | 115900 | 115400 | 43 |
| 406 | 20250502 | 120100 | 1484478350 | 115800 | 115500 | 115800 | 115400 | 72 |
| 407 | 20250502 | 120000 | 1476157950 | 115700 | 115600 | 115700 | 115500 | 52 |
| 408 | 20250502 | 115900 | 1470147050 | 115500 | 115500 | 115700 | 115500 | 25 |
| 409 | 20250502 | 115800 | 1467259150 | 115400 | 115400 | 115500 | 115300 | 74 |
| 410 | 20250502 | 115700 | 1458719650 | 115400 | 115700 | 115700 | 115400 | 44 |
| 411 | 20250502 | 115600 | 1453634050 | 115900 | 115400 | 115900 | 115400 | 53 |
| 412 | 20250502 | 115500 | 1447505350 | 115900 | 115800 | 115900 | 115400 | 136 |
| 413 | 20250502 | 115400 | 1431770550 | 115700 | 115800 | 115800 | 115700 | 58 |
| 414 | 20250502 | 115300 | 1425056050 | 115900 | 115900 | 115900 | 115700 | 78 |
| 415 | 20250502 | 115200 | 1416023450 | 116000 | 115800 | 116000 | 115700 | 64 |
| 416 | 20250502 | 115100 | 1408610750 | 115750 | 115700 | 115800 | 115700 | 24 |
| 417 | 20250502 | 115000 | 1405832400 | 115800 | 116000 | 116000 | 115700 | 88 |
| 418 | 20250502 | 114900 | 1395647000 | 115800 | 115900 | 116000 | 115800 | 41 |
| 419 | 20250502 | 114800 | 1390892100 | 116000 | 116000 | 116000 | 115700 | 88 |
| 420 | 20250502 | 114700 | 1380699000 | 115900 | 115900 | 116000 | 115600 | 76 |
| 421 | 20250502 | 114600 | 1371890200 | 115900 | 115600 | 115900 | 115500 | 48 |
| 422 | 20250502 | 114500 | 1366338900 | 115500 | 115700 | 115800 | 115500 | 69 |
| 423 | 20250502 | 114400 | 1358355900 | 115600 | 115500 | 115800 | 115500 | 27 |
| 424 | 20250502 | 114300 | 1355234200 | 115500 | 115500 | 115800 | 115500 | 61 |
| 425 | 20250502 | 114200 | 1348180000 | 115600 | 115500 | 115600 | 115500 | 62 |
| 426 | 20250502 | 114100 | 1341015400 | 115600 | 115600 | 115700 | 115500 | 59 |
| 427 | 20250502 | 114000 | 1334192800 | 115800 | 115700 | 115800 | 115500 | 86 |
| 428 | 20250502 | 113900 | 1324248000 | 115600 | 115600 | 115700 | 115600 | 30 |
| 429 | 20250502 | 113800 | 1320777400 | 115600 | 115300 | 115800 | 115300 | 40 |
| 430 | 20250502 | 113700 | 1316155200 | 115400 | 115500 | 115800 | 115400 | 73 |
| 431 | 20250502 | 113600 | 1307723200 | 115500 | 115700 | 115700 | 115200 | 56 |
| 432 | 20250502 | 113500 | 1301251800 | 115700 | 115500 | 115900 | 115500 | 11 |
| 433 | 20250502 | 113400 | 1299978100 | 115800 | 115600 | 115800 | 115400 | 49 |
| 434 | 20250502 | 113300 | 1294320200 | 115600 | 115500 | 115700 | 115300 | 87 |
| 435 | 20250502 | 113200 | 1284276200 | 115500 | 115500 | 115500 | 115300 | 106 |
| 436 | 20250502 | 113100 | 1272041000 | 115400 | 115500 | 115500 | 115400 | 53 |
| 437 | 20250502 | 113000 | 1265921800 | 115500 | 115600 | 115700 | 115500 | 58 |
| 438 | 20250502 | 112900 | 1259218200 | 115600 | 115700 | 115900 | 115600 | 66 |
| 439 | 20250502 | 112800 | 1251577700 | 115600 | 115600 | 116000 | 115600 | 22 |
| 440 | 20250502 | 112700 | 1249034000 | 115600 | 115500 | 115600 | 115400 | 36 |
| 441 | 20250502 | 112600 | 1244875400 | 115600 | 115800 | 115800 | 115500 | 40 |
| 442 | 20250502 | 112500 | 1240252400 | 115300 | 115800 | 115800 | 115200 | 75 |
| 443 | 20250502 | 112400 | 1231577000 | 115900 | 115800 | 115900 | 115800 | 47 |
| 444 | 20250502 | 112300 | 1226131100 | 115800 | 115800 | 115900 | 115800 | 42 |
| 445 | 20250502 | 112200 | 1221264900 | 115800 | 115400 | 116000 | 115400 | 74 |
| 446 | 20250502 | 112100 | 1212703100 | 115500 | 115700 | 116000 | 115500 | 115 |
| 447 | 20250502 | 112000 | 1199387950 | 115600 | 115600 | 115700 | 115400 | 43 |
| 448 | 20250502 | 111900 | 1194417150 | 115400 | 115600 | 115600 | 115400 | 44 |
| 449 | 20250502 | 111800 | 1189332350 | 115600 | 115500 | 115600 | 115300 | 68 |
| 450 | 20250502 | 111700 | 1181476950 | 115500 | 115700 | 115700 | 115300 | 76 |
| 451 | 20250502 | 111600 | 1172701650 | 115400 | 115300 | 115600 | 115200 | 51 |
| 452 | 20250502 | 111500 | 1166807950 | 115500 | 115300 | 115500 | 115200 | 178 |
| 453 | 20250502 | 111400 | 1146276050 | 115200 | 115400 | 115500 | 115200 | 74 |
| 454 | 20250502 | 111300 | 1137739150 | 115400 | 115400 | 115400 | 115300 | 46 |
| 455 | 20250502 | 111200 | 1132431050 | 115300 | 115500 | 115500 | 115300 | 18 |
| 456 | 20250502 | 111100 | 1130355050 | 115300 | 115500 | 115500 | 115300 | 50 |
| 457 | 20250502 | 111000 | 1124584650 | 115400 | 115400 | 115600 | 115400 | 42 |
| 458 | 20250502 | 110900 | 1119737350 | 115400 | 115600 | 115600 | 115400 | 37 |
| 459 | 20250502 | 110800 | 1115466250 | 115600 | 115400 | 115700 | 115400 | 22 |
| 460 | 20250502 | 110700 | 1112923550 | 115400 | 115500 | 115700 | 115400 | 93 |
| 461 | 20250502 | 110600 | 1102181850 | 115400 | 115400 | 115500 | 115400 | 34 |
| 462 | 20250502 | 110500 | 1098257950 | 115400 | 115400 | 115500 | 115400 | 31 |
| 463 | 20250502 | 110400 | 1094680350 | 115500 | 115300 | 115500 | 115300 | 32 |
| 464 | 20250502 | 110300 | 1090986450 | 115500 | 115400 | 115500 | 115300 | 80 |
| 465 | 20250502 | 110200 | 1081754950 | 115300 | 115200 | 115500 | 115200 | 33 |
| 466 | 20250502 | 110100 | 1077949850 | 115200 | 115500 | 115500 | 115200 | 81 |
| 467 | 20250502 | 110000 | 1068607550 | 115500 | 115500 | 115500 | 115400 | 41 |
| 468 | 20250502 | 105900 | 1063875550 | 115400 | 115600 | 115700 | 115400 | 183 |
| 469 | 20250502 | 105800 | 1042738450 | 115500 | 115600 | 115600 | 115500 | 12 |
| 470 | 20250502 | 105700 | 1041351350 | 115500 | 115500 | 115800 | 115500 | 8 |
| 471 | 20250502 | 105600 | 1040425550 | 115500 | 115800 | 115900 | 115500 | 667 |
| 472 | 20250502 | 105500 | 963260250 | 115800 | 115800 | 115900 | 115800 | 7 |
| 473 | 20250502 | 105400 | 962449250 | 115800 | 115900 | 115900 | 115800 | 31 |
| 474 | 20250502 | 105300 | 958859150 | 115800 | 115900 | 115900 | 115800 | 11 |
| 475 | 20250502 | 105200 | 957584950 | 115800 | 115800 | 116000 | 115800 | 61 |
| 476 | 20250502 | 105100 | 950518250 | 115800 | 115900 | 115900 | 115800 | 30 |
| 477 | 20250502 | 105000 | 947043350 | 115900 | 115700 | 115900 | 115700 | 17 |
| 478 | 20250502 | 104900 | 945074550 | 115800 | 115900 | 115900 | 115700 | 22 |
| 479 | 20250502 | 104800 | 942527450 | 115900 | 115800 | 116000 | 115800 | 17 |
| 480 | 20250502 | 104700 | 940557550 | 115700 | 115700 | 115800 | 115700 | 39 |
| 481 | 20250502 | 104600 | 936044950 | 115800 | 115700 | 115800 | 115700 | 31 |
| 482 | 20250502 | 104500 | 932455350 | 115900 | 115600 | 115900 | 115600 | 30 |
| 483 | 20250502 | 104400 | 928986050 | 115900 | 115600 | 115900 | 115600 | 16 |
| 484 | 20250502 | 104300 | 927134050 | 115700 | 115700 | 115700 | 115600 | 20 |
| 485 | 20250502 | 104200 | 924820150 | 115700 | 115700 | 115700 | 115600 | 55 |
| 486 | 20250502 | 104100 | 918458750 | 115600 | 115600 | 115700 | 115600 | 26 |
| 487 | 20250502 | 104000 | 915452450 | 115700 | 115800 | 115800 | 115600 | 97 |
| 488 | 20250502 | 103900 | 904231850 | 115700 | 115700 | 115800 | 115700 | 62 |
| 489 | 20250502 | 103800 | 897054650 | 115700 | 115700 | 115800 | 115700 | 27 |
| 490 | 20250502 | 103700 | 893930350 | 115700 | 115700 | 115900 | 115700 | 42 |
| 491 | 20250502 | 103600 | 889069650 | 115700 | 115700 | 115900 | 115700 | 8 |
| 492 | 20250502 | 103500 | 888143650 | 115800 | 115800 | 115800 | 115700 | 96 |
| 493 | 20250502 | 103400 | 877027150 | 115800 | 115700 | 115800 | 115700 | 54 |
| 494 | 20250502 | 103300 | 870778950 | 115700 | 115700 | 115800 | 115700 | 24 |
| 495 | 20250502 | 103200 | 868000450 | 115800 | 115700 | 115800 | 115700 | 20 |
| 496 | 20250502 | 103100 | 865686150 | 115900 | 115800 | 115900 | 115700 | 374 |
| 497 | 20250502 | 103000 | 822381650 | 115800 | 115900 | 116000 | 115800 | 47 |
| 498 | 20250502 | 102900 | 816936050 | 115900 | 115800 | 115900 | 115800 | 49 |
| 499 | 20250502 | 102800 | 811258650 | 115800 | 115800 | 115900 | 115800 | 12 |
| 500 | 20250502 | 102700 | 809868150 | 115900 | 115800 | 115900 | 115800 | 38 |
| 501 | 20250502 | 102600 | 805466150 | 116200 | 115800 | 116200 | 115700 | 18 |
| 502 | 20250502 | 102500 | 803381350 | 115800 | 115900 | 115900 | 115700 | 43 |
| 503 | 20250502 | 102400 | 798401950 | 115900 | 116100 | 116100 | 115600 | 150 |
| 504 | 20250502 | 102300 | 781033250 | 115800 | 115700 | 115900 | 115600 | 78 |
| 505 | 20250502 | 102200 | 772000550 | 115700 | 115500 | 115700 | 115500 | 42 |
| 506 | 20250502 | 102100 | 767146250 | 115500 | 115600 | 115600 | 115500 | 10 |
| 507 | 20250502 | 102000 | 765990750 | 115500 | 115400 | 115700 | 115400 | 57 |
| 508 | 20250502 | 101900 | 759406650 | 115500 | 115300 | 115500 | 115300 | 47 |
| 509 | 20250502 | 101800 | 753983250 | 115300 | 115300 | 115500 | 115300 | 24 |
| 510 | 20250502 | 101700 | 751213950 | 115400 | 115400 | 115500 | 115400 | 27 |
| 511 | 20250502 | 101600 | 748097950 | 115400 | 115500 | 115500 | 115300 | 37 |
| 512 | 20250502 | 101500 | 743828350 | 115400 | 115400 | 115700 | 115300 | 62 |
| 513 | 20250502 | 101400 | 736665950 | 115350 | 115300 | 115400 | 115300 | 19 |
| 514 | 20250502 | 101300 | 734473800 | 115300 | 115200 | 115500 | 115200 | 14 |
| 515 | 20250502 | 101200 | 732857300 | 115200 | 115700 | 115700 | 115200 | 111 |
| 516 | 20250502 | 101100 | 720026500 | 115900 | 115900 | 115900 | 115700 | 19 |
| 517 | 20250502 | 101000 | 717824600 | 115900 | 115900 | 116000 | 115800 | 98 |
| 518 | 20250502 | 100900 | 706473800 | 115900 | 116000 | 116000 | 115800 | 59 |
| 519 | 20250502 | 100800 | 699635000 | 116200 | 116300 | 116300 | 116100 | 55 |
| 520 | 20250502 | 100700 | 693245800 | 116200 | 116300 | 116300 | 116200 | 23 |
| 521 | 20250502 | 100600 | 690572900 | 116200 | 116300 | 116300 | 116200 | 6 |
| 522 | 20250502 | 100500 | 689875500 | 116200 | 116400 | 116500 | 116200 | 74 |
| 523 | 20250502 | 100400 | 681264100 | 116300 | 116300 | 116400 | 116300 | 32 |
| 524 | 20250502 | 100300 | 677541400 | 116300 | 116300 | 116400 | 116300 | 42 |
| 525 | 20250502 | 100200 | 672654800 | 116200 | 116300 | 116300 | 116200 | 40 |
| 526 | 20250502 | 100100 | 668006600 | 116100 | 116100 | 116300 | 116000 | 51 |
| 527 | 20250502 | 100000 | 662085200 | 116000 | 116300 | 116400 | 116000 | 147 |
| 528 | 20250502 | 095900 | 644995000 | 116300 | 116200 | 116300 | 116200 | 32 |
| 529 | 20250502 | 095800 | 641274900 | 116300 | 116300 | 116300 | 116100 | 58 |
| 530 | 20250502 | 095700 | 634537600 | 116200 | 116200 | 116300 | 116200 | 47 |
| 531 | 20250502 | 095600 | 629075000 | 116200 | 116200 | 116300 | 116200 | 8 |
| 532 | 20250502 | 095500 | 628145100 | 116300 | 116100 | 116300 | 115900 | 478 |
| 533 | 20250502 | 095400 | 572621500 | 116100 | 116100 | 116100 | 116000 | 39 |
| 534 | 20250502 | 095300 | 568093900 | 116200 | 116100 | 116200 | 116100 | 4 |
| 535 | 20250502 | 095200 | 567629300 | 116300 | 116100 | 116300 | 116000 | 49 |
| 536 | 20250502 | 095100 | 561940000 | 116300 | 116100 | 116300 | 116000 | 134 |
| 537 | 20250502 | 095000 | 546384000 | 116100 | 116200 | 116200 | 116100 | 85 |
| 538 | 20250502 | 094900 | 536511100 | 116200 | 116300 | 116300 | 116200 | 23 |
| 539 | 20250502 | 094800 | 533836700 | 116400 | 116000 | 116400 | 116000 | 113 |
| 540 | 20250502 | 094700 | 520714200 | 116000 | 115900 | 116000 | 115700 | 164 |
| 541 | 20250502 | 094600 | 501708300 | 115800 | 115800 | 115900 | 115800 | 14 |
| 542 | 20250502 | 094500 | 500087000 | 115800 | 115800 | 115800 | 115800 | 25 |
| 543 | 20250502 | 094400 | 497192000 | 115900 | 115800 | 115900 | 115800 | 12 |
| 544 | 20250502 | 094300 | 495802200 | 115900 | 115800 | 116000 | 115800 | 52 |
| 545 | 20250502 | 094200 | 489776800 | 115800 | 115800 | 115800 | 115800 | 4 |
| 546 | 20250502 | 094100 | 489313600 | 116000 | 115900 | 116000 | 115900 | 53 |
| 547 | 20250502 | 094000 | 483170000 | 115500 | 115600 | 115900 | 115500 | 146 |
| 548 | 20250502 | 093900 | 466287300 | 115600 | 115700 | 115800 | 115600 | 43 |
| 549 | 20250502 | 093800 | 461312500 | 115700 | 115800 | 115800 | 115600 | 46 |
| 550 | 20250502 | 093700 | 455990500 | 115700 | 115400 | 115700 | 115400 | 53 |
| 551 | 20250502 | 093600 | 449864700 | 115600 | 115300 | 115600 | 115300 | 68 |
| 552 | 20250502 | 093500 | 442023100 | 115300 | 115300 | 115400 | 115200 | 155 |
| 553 | 20250502 | 093400 | 424158400 | 115400 | 115300 | 115400 | 115200 | 37 |
| 554 | 20250502 | 093300 | 419892600 | 115300 | 115400 | 115400 | 115200 | 83 |
| 555 | 20250502 | 093200 | 410323200 | 115100 | 115500 | 115500 | 115100 | 82 |
| 556 | 20250502 | 093100 | 400872000 | 115400 | 115400 | 115500 | 115400 | 26 |
| 557 | 20250502 | 093000 | 397871300 | 115400 | 115400 | 115600 | 115400 | 33 |
| 558 | 20250502 | 092900 | 394060600 | 115500 | 115300 | 115500 | 115200 | 20 |
| 559 | 20250502 | 092800 | 391753800 | 115400 | 115500 | 115700 | 115400 | 53 |
| 560 | 20250502 | 092700 | 385633500 | 115400 | 115200 | 115400 | 115200 | 67 |
| 561 | 20250502 | 092600 | 377904500 | 115300 | 115500 | 115500 | 115300 | 32 |
| 562 | 20250502 | 092500 | 374214500 | 115200 | 115600 | 115600 | 115200 | 73 |
| 563 | 20250502 | 092400 | 365796400 | 115300 | 115700 | 115700 | 115300 | 314 |
| 564 | 20250502 | 092300 | 329536900 | 115500 | 115800 | 115900 | 115500 | 46 |
| 565 | 20250502 | 092200 | 324215000 | 115900 | 115800 | 115900 | 115600 | 40 |
| 566 | 20250502 | 092100 | 319582700 | 115300 | 115900 | 115900 | 115300 | 29 |
| 567 | 20250502 | 092000 | 316235800 | 115300 | 116000 | 116200 | 115300 | 683 |
| 568 | 20250502 | 091900 | 237061800 | 116000 | 116100 | 116100 | 115600 | 26 |
| 569 | 20250502 | 091800 | 234052400 | 115800 | 116000 | 116300 | 115700 | 162 |
| 570 | 20250502 | 091700 | 215287200 | 116000 | 115900 | 116000 | 115700 | 74 |
| 571 | 20250502 | 091600 | 206714400 | 115800 | 115700 | 115900 | 115500 | 93 |
| 572 | 20250502 | 091500 | 195949200 | 115700 | 115700 | 115700 | 115700 | 30 |
| 573 | 20250502 | 091400 | 192478200 | 115700 | 115800 | 115800 | 115100 | 20 |
| 574 | 20250502 | 091300 | 190172900 | 115100 | 115200 | 115900 | 115100 | 176 |
| 575 | 20250502 | 091200 | 169875100 | 115100 | 114900 | 115300 | 114900 | 82 |
| 576 | 20250502 | 091100 | 160443600 | 114600 | 114200 | 114600 | 114200 | 99 |
| 577 | 20250502 | 091000 | 149105600 | 114200 | 114500 | 114500 | 114200 | 48 |
| 578 | 20250502 | 090900 | 143614000 | 114500 | 114300 | 114600 | 114100 | 167 |
| 579 | 20250502 | 090800 | 124529700 | 114300 | 115000 | 115000 | 114300 | 457 |
| 580 | 20250502 | 090700 | 72270300 | 115000 | 115000 | 115000 | 114300 | 127 |
| 581 | 20250502 | 090600 | 57727800 | 115200 | 115200 | 115200 | 115200 | 7 |
| 582 | 20250502 | 090500 | 56921400 | 115200 | 115200 | 115200 | 115200 | 12 |
| 583 | 20250502 | 090400 | 55539000 | 115100 | 115100 | 115200 | 114400 | 22 |
| 584 | 20250502 | 090300 | 53009100 | 114300 | 114700 | 115100 | 114300 | 40 |
| 585 | 20250502 | 090200 | 48424900 | 114700 | 114700 | 115100 | 114700 | 56 |
| 586 | 20250502 | 090100 | 41998000 | 114300 | 114600 | 115300 | 114300 | 79 |
| 587 | 20250502 | 090000 | 32947400 | 115400 | 114200 | 115400 | 114200 | 288 |